Vertu Motors (VTU) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vertu Motors

Date Open High Low Close* Volume
09/10/2023 71.10p 72.50p 70.80p 71.30p 427200
06/10/2023 71.50p 71.82p 70.74p 71.30p 540705
05/10/2023 71.60p 72.01p 71.10p 71.30p 1053802
04/10/2023 70.80p 72.20p 69.00p 71.00p 3839181
03/10/2023 73.60p 75.20p 70.10p 70.10p 1105978
02/10/2023 74.60p 76.90p 72.70p 73.00p 570869
29/09/2023 75.00p 75.20p 74.40p 74.70p 648253
28/09/2023 75.00p 75.45p 74.20p 74.50p 292209
27/09/2023 75.00p 78.33p 74.20p 74.90p 1534296
26/09/2023 76.00p 76.60p 73.90p 74.00p 459796
25/09/2023 71.70p 76.80p 71.70p 76.30p 1116880
22/09/2023 70.50p 74.88p 70.50p 74.20p 837116
21/09/2023 70.20p 73.00p 69.60p 72.30p 1205938
20/09/2023 68.90p 70.90p 68.40p 69.50p 1072241
19/09/2023 69.70p 72.00p 68.50p 68.50p 644169
18/09/2023 68.10p 71.52p 68.10p 70.50p 1025042
15/09/2023 67.30p 67.50p 66.10p 66.10p 446605
14/09/2023 67.40p 67.80p 67.00p 67.00p 96003
13/09/2023 68.50p 70.00p 66.60p 68.70p 192047
12/09/2023 67.10p 69.30p 66.90p 69.10p 509618
11/09/2023 67.50p 67.90p 67.00p 67.00p 172433
08/09/2023 70.00p 70.00p 67.00p 67.20p 288531
07/09/2023 66.90p 69.70p 66.80p 67.50p 337638
06/09/2023 70.00p 70.00p 66.60p 67.00p 711025
05/09/2023 67.70p 70.50p 67.00p 67.40p 331957
04/09/2023 68.70p 70.50p 67.90p 67.90p 182041
01/09/2023 71.00p 71.00p 68.30p 69.80p 283695
31/08/2023 69.30p 70.50p 69.00p 69.80p 454184
30/08/2023 69.30p 69.60p 67.82p 69.00p 659960
29/08/2023 71.00p 71.00p 67.80p 69.30p 275455
25/08/2023 69.00p 70.70p 68.18p 69.50p 351548
24/08/2023 72.00p 72.00p 68.00p 68.30p 876511
23/08/2023 69.20p 70.10p 68.50p 69.20p 767286
22/08/2023 70.00p 71.00p 68.50p 69.00p 687841
21/08/2023 70.00p 72.18p 69.30p 70.00p 449702
18/08/2023 70.10p 71.10p 69.20p 70.50p 1233443
17/08/2023 72.50p 72.50p 70.60p 71.90p 174950
16/08/2023 71.00p 71.80p 70.10p 70.50p 2108835
15/08/2023 70.80p 72.50p 70.20p 71.30p 251944
14/08/2023 71.00p 72.50p 71.00p 72.00p 245506
11/08/2023 70.00p 71.30p 70.00p 71.00p 199880
10/08/2023 70.00p 71.70p 70.00p 70.20p 152935
09/08/2023 72.50p 72.50p 69.80p 70.10p 508759
08/08/2023 70.20p 72.50p 69.90p 70.70p 739005
07/08/2023 70.00p 72.40p 69.90p 71.00p 459223
04/08/2023 72.20p 72.30p 70.09p 72.00p 268695
03/08/2023 71.10p 71.30p 69.30p 70.30p 900478
02/08/2023 70.40p 71.40p 69.50p 71.30p 956236
01/08/2023 71.00p 71.00p 69.00p 70.00p 503312
31/07/2023 70.00p 71.70p 69.50p 70.00p 670186
28/07/2023 71.50p 71.50p 70.10p 71.00p 265950
27/07/2023 69.70p 71.70p 69.10p 71.50p 981784
26/07/2023 69.50p 69.71p 69.00p 69.30p 269108
25/07/2023 70.00p 70.00p 68.70p 69.50p 562758
24/07/2023 69.80p 70.28p 68.90p 69.50p 719454
21/07/2023 70.20p 70.52p 69.00p 69.30p 1821593
20/07/2023 71.00p 71.00p 69.70p 70.00p 871761
19/07/2023 70.60p 71.65p 69.50p 70.00p 949942
18/07/2023 72.10p 73.00p 70.10p 70.60p 541710
17/07/2023 74.30p 74.42p 72.00p 72.10p 1482947
14/07/2023 73.30p 74.60p 72.60p 73.80p 588449
13/07/2023 72.40p 73.60p 72.10p 73.30p 461561
12/07/2023 72.60p 74.40p 71.10p 72.40p 711717
11/07/2023 71.10p 72.50p 69.70p 72.00p 236866
10/07/2023 71.90p 72.00p 69.50p 69.60p 501298
07/07/2023 71.70p 71.70p 69.50p 69.60p 288209
06/07/2023 73.20p 73.20p 69.00p 69.50p 531642
05/07/2023 73.10p 74.15p 71.50p 73.00p 855354
04/07/2023 72.00p 73.10p 70.41p 72.20p 798270
03/07/2023 71.00p 72.00p 69.10p 71.10p 1111077
30/06/2023 70.00p 71.77p 69.30p 71.40p 3454066
29/06/2023 68.00p 71.00p 67.60p 69.30p 631808
28/06/2023 69.00p 70.80p 68.00p 70.80p 1094882
27/06/2023 68.50p 69.50p 68.00p 69.50p 1123782
26/06/2023 69.40p 69.50p 68.00p 68.70p 596775
23/06/2023 67.60p 69.25p 67.60p 68.60p 753413
22/06/2023 68.00p 69.40p 68.00p 68.40p 525608
21/06/2023 68.50p 68.80p 67.00p 68.40p 1563876
20/06/2023 63.80p 68.80p 63.00p 68.40p 2690396
19/06/2023 62.50p 63.59p 62.45p 62.80p 357297
16/06/2023 63.00p 63.10p 62.70p 62.80p 251731
15/06/2023 63.00p 63.80p 62.20p 63.00p 259802
14/06/2023 62.80p 63.74p 62.50p 63.20p 169478
13/06/2023 62.60p 63.10p 61.10p 62.80p 291569
12/06/2023 61.40p 62.80p 60.26p 62.40p 220134
09/06/2023 61.90p 61.90p 60.10p 61.60p 420092
08/06/2023 61.90p 61.90p 60.30p 60.80p 236927
07/06/2023 61.40p 61.50p 60.00p 61.00p 252801
06/06/2023 60.50p 61.40p 60.10p 60.50p 333641
05/06/2023 60.50p 61.40p 59.10p 60.80p 422488
02/06/2023 60.00p 60.90p 59.40p 60.50p 609502
01/06/2023 61.00p 61.05p 59.00p 59.00p 1464420
31/05/2023 61.40p 62.40p 61.18p 61.30p 602983
30/05/2023 61.50p 62.00p 61.50p 61.90p 589944
26/05/2023 62.30p 62.30p 61.00p 61.50p 600298
25/05/2023 63.00p 63.00p 62.00p 62.30p 499745
24/05/2023 63.00p 63.00p 62.00p 62.50p 1021751
23/05/2023 62.90p 63.00p 62.00p 62.50p 1353095
22/05/2023 63.70p 64.80p 61.10p 61.60p 639430
19/05/2023 63.00p 65.00p 62.96p 64.40p 511702
18/05/2023 63.00p 63.00p 61.68p 63.00p 644045
17/05/2023 61.90p 62.90p 61.25p 62.00p 420530
16/05/2023 60.90p 62.80p 60.50p 61.50p 691281
15/05/2023 59.30p 61.30p 59.20p 60.90p 466301
12/05/2023 59.20p 59.54p 58.60p 59.00p 744338
11/05/2023 59.50p 60.70p 58.60p 59.00p 1659466
10/05/2023 58.50p 61.50p 58.50p 59.80p 2277018
09/05/2023 56.90p 58.00p 55.85p 58.00p 509813
05/05/2023 55.90p 56.90p 55.20p 55.70p 90067
04/05/2023 55.80p 56.90p 55.50p 55.50p 99981
03/05/2023 55.90p 57.00p 55.14p 56.00p 546494
02/05/2023 57.00p 58.90p 53.00p 54.90p 1416459
28/04/2023 57.90p 58.69p 57.30p 57.70p 489384
27/04/2023 57.70p 58.40p 56.60p 57.90p 241209
26/04/2023 57.40p 58.00p 56.00p 56.20p 304778
25/04/2023 58.50p 58.80p 57.70p 58.00p 313197
24/04/2023 57.00p 59.00p 57.00p 58.50p 496702
21/04/2023 58.80p 59.70p 57.00p 57.00p 539417
20/04/2023 59.50p 59.90p 58.70p 59.00p 122858
19/04/2023 60.00p 60.50p 59.10p 59.90p 226810
18/04/2023 59.10p 60.20p 59.10p 60.00p 702921
17/04/2023 60.60p 61.90p 59.29p 59.80p 215141
14/04/2023 61.00p 61.90p 60.60p 61.50p 273814
13/04/2023 59.40p 61.10p 58.80p 60.60p 583461
12/04/2023 60.40p 60.40p 59.00p 59.60p 251697
11/04/2023 60.60p 60.90p 59.10p 60.50p 425831
06/04/2023 60.10p 61.90p 59.40p 60.60p 195855
05/04/2023 61.00p 62.00p 59.90p 60.10p 631893
04/04/2023 59.80p 61.52p 59.80p 59.80p 177377
03/04/2023 60.70p 60.70p 59.80p 60.10p 350929
31/03/2023 59.80p 60.58p 59.43p 59.80p 296845
30/03/2023 60.50p 61.60p 59.30p 59.80p 530321
29/03/2023 61.00p 62.20p 60.40p 60.40p 812390
28/03/2023 61.80p 62.80p 61.00p 61.50p 888631
27/03/2023 61.80p 62.20p 61.50p 61.50p 157853
24/03/2023 63.10p 63.40p 61.91p 62.20p 342231
23/03/2023 62.40p 64.00p 61.00p 64.00p 209712
22/03/2023 60.90p 63.00p 60.33p 62.40p 1322419
21/03/2023 59.80p 61.37p 59.70p 60.40p 915589
20/03/2023 60.50p 60.90p 58.37p 59.80p 768561
17/03/2023 60.50p 61.90p 60.10p 60.50p 198655
16/03/2023 61.20p 61.82p 60.00p 60.50p 127780
15/03/2023 61.50p 61.97p 59.45p 60.60p 993211
14/03/2023 61.00p 62.40p 60.04p 61.50p 270074
13/03/2023 61.00p 62.68p 60.10p 61.00p 854716
10/03/2023 65.00p 65.00p 60.00p 62.00p 848147
09/03/2023 64.50p 65.90p 64.00p 64.60p 503607
08/03/2023 65.00p 65.00p 63.10p 63.90p 362923
07/03/2023 63.30p 65.00p 62.80p 64.50p 316863
06/03/2023 61.60p 63.90p 60.60p 62.80p 630837
03/03/2023 62.50p 63.96p 61.00p 61.60p 480147
02/03/2023 61.30p 62.50p 59.21p 62.10p 638202
01/03/2023 60.90p 61.90p 60.10p 61.20p 366818
28/02/2023 61.00p 61.90p 60.60p 61.00p 239531
27/02/2023 60.70p 61.60p 60.60p 61.40p 206089
24/02/2023 60.90p 61.00p 59.84p 60.60p 199967
23/02/2023 60.20p 60.53p 59.19p 60.40p 80591
22/02/2023 60.00p 60.90p 59.00p 60.10p 370376
21/02/2023 61.20p 61.90p 60.10p 60.40p 204907
20/02/2023 60.80p 61.40p 60.10p 60.80p 101575
17/02/2023 60.40p 61.30p 59.61p 60.90p 2020075
16/02/2023 61.20p 62.00p 60.20p 60.40p 935357
15/02/2023 63.00p 64.92p 60.30p 60.50p 644456
14/02/2023 64.20p 65.90p 63.10p 63.50p 253057
13/02/2023 64.90p 66.90p 64.00p 64.00p 388322
10/02/2023 66.40p 66.82p 65.00p 65.00p 451540
09/02/2023 64.00p 66.20p 63.00p 64.80p 870580
08/02/2023 60.00p 65.30p 59.58p 62.80p 1650385
07/02/2023 59.90p 60.90p 58.91p 60.00p 1408275
06/02/2023 59.10p 60.80p 58.90p 59.90p 749073
03/02/2023 59.00p 60.01p 58.90p 60.00p 239149
02/02/2023 59.40p 60.80p 58.10p 59.00p 366230
01/02/2023 60.90p 60.90p 58.10p 59.50p 119461
31/01/2023 59.20p 60.20p 58.20p 59.30p 352595
30/01/2023 58.10p 59.90p 57.60p 59.30p 222724
27/01/2023 59.10p 60.40p 57.71p 58.30p 401060
26/01/2023 58.00p 60.40p 57.92p 60.20p 510465
25/01/2023 57.90p 59.00p 57.00p 58.00p 1061057
24/01/2023 57.40p 57.90p 56.50p 57.10p 2386243
23/01/2023 57.40p 58.10p 56.20p 56.50p 185496
20/01/2023 56.90p 57.30p 55.65p 56.80p 327946
19/01/2023 55.00p 56.10p 54.33p 56.00p 703808
18/01/2023 54.60p 56.60p 54.60p 55.40p 282693
17/01/2023 54.80p 56.70p 54.50p 55.50p 201777
16/01/2023 55.00p 56.60p 55.00p 55.70p 121476
13/01/2023 55.70p 56.70p 55.20p 55.80p 202297
12/01/2023 56.70p 56.70p 55.20p 56.30p 429900
11/01/2023 56.00p 57.80p 55.50p 56.80p 478017
10/01/2023 54.80p 59.10p 54.80p 56.20p 1222766
09/01/2023 56.00p 56.00p 54.40p 56.00p 367320
06/01/2023 56.00p 56.00p 54.40p 55.80p 172893
05/01/2023 53.60p 55.90p 53.50p 55.20p 276315
04/01/2023 52.00p 55.50p 52.00p 54.80p 572723
03/01/2023 54.00p 54.90p 52.21p 52.50p 672312
30/12/2022 56.30p 56.30p 53.70p 54.00p 336406
29/12/2022 55.40p 56.40p 55.00p 55.00p 632666
28/12/2022 53.20p 56.41p 53.20p 56.40p 719799
23/12/2022 52.90p 53.66p 51.80p 53.20p 171863
22/12/2022 51.80p 54.00p 51.70p 51.90p 97087
21/12/2022 53.00p 53.20p 51.40p 53.00p 434136

*Close Price adjusted for both dividends and splits