Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
06/10/2020 28.80p 32.80p 28.63p 31.50p 2577201
05/10/2020 27.50p 30.40p 27.25p 30.40p 2050194
02/10/2020 26.90p 27.50p 26.10p 26.10p 506087
01/10/2020 26.40p 27.20p 26.40p 27.00p 1095600
30/09/2020 26.40p 26.70p 25.80p 26.20p 196551
29/09/2020 26.00p 26.76p 25.10p 25.95p 1316185
28/09/2020 26.00p 27.50p 25.70p 27.00p 714968
25/09/2020 26.00p 26.50p 25.60p 25.60p 163087
24/09/2020 26.00p 26.50p 26.00p 26.15p 379830
23/09/2020 26.60p 26.80p 25.27p 26.40p 305592
22/09/2020 26.50p 26.86p 25.52p 26.00p 323668
21/09/2020 26.80p 27.42p 25.60p 26.90p 925121
18/09/2020 26.90p 27.40p 26.50p 27.10p 620182
17/09/2020 27.00p 27.30p 26.38p 27.20p 402965
16/09/2020 26.80p 27.28p 26.30p 26.85p 326701
15/09/2020 26.90p 27.40p 26.49p 26.80p 462178
14/09/2020 26.70p 27.46p 26.20p 26.45p 479231
11/09/2020 26.70p 27.20p 26.30p 26.65p 122596
10/09/2020 26.00p 27.30p 26.00p 27.00p 208351
09/09/2020 26.90p 27.47p 26.20p 26.30p 516502
08/09/2020 26.00p 26.55p 25.90p 26.20p 139442
07/09/2020 26.00p 26.20p 24.19p 26.20p 389231
04/09/2020 25.50p 26.00p 23.59p 25.00p 625489
03/09/2020 26.90p 27.88p 25.50p 25.50p 1081070
02/09/2020 24.00p 27.20p 23.20p 27.00p 2392832
01/09/2020 24.10p 25.72p 23.10p 24.40p 213885
31/08/2020 25.70p 26.28p 24.00p 24.00p 1018794
28/08/2020 25.70p 26.28p 24.00p 24.00p 693794
27/08/2020 25.10p 26.60p 25.10p 26.20p 553650
26/08/2020 25.90p 26.67p 25.10p 26.00p 407320
25/08/2020 26.90p 26.92p 24.68p 25.90p 771138
24/08/2020 25.10p 27.90p 24.90p 25.75p 775777
21/08/2020 25.00p 25.30p 24.00p 25.20p 960622
20/08/2020 23.30p 26.00p 22.78p 25.20p 6471066
19/08/2020 21.50p 22.00p 21.50p 21.80p 231606
17/08/2020 21.50p 22.18p 21.22p 21.70p 265669
14/08/2020 21.30p 21.86p 21.00p 21.10p 559108
13/08/2020 23.00p 23.00p 21.40p 22.00p 409790
12/08/2020 22.00p 22.90p 21.45p 22.90p 531292
11/08/2020 23.00p 23.00p 21.55p 22.00p 1278122
10/08/2020 22.00p 22.30p 21.60p 22.00p 441838
07/08/2020 22.10p 22.10p 20.80p 22.00p 466560
06/08/2020 21.90p 22.10p 20.60p 22.00p 754012
05/08/2020 21.70p 21.90p 20.20p 21.90p 1958227
04/08/2020 21.70p 22.84p 20.90p 21.45p 1691726
03/08/2020 22.30p 22.74p 21.60p 22.00p 215985
31/07/2020 22.20p 22.88p 22.00p 22.35p 224620
30/07/2020 21.70p 22.19p 21.70p 22.10p 143966
29/07/2020 22.20p 22.20p 21.40p 21.60p 507015
28/07/2020 22.00p 22.08p 21.70p 22.00p 203924
27/07/2020 22.20p 22.20p 21.50p 22.00p 590157
24/07/2020 22.20p 22.60p 21.10p 22.20p 1129403
23/07/2020 22.50p 22.80p 22.00p 22.25p 1299802
22/07/2020 22.70p 22.80p 22.00p 22.50p 139283
21/07/2020 22.30p 23.00p 20.10p 22.50p 1717042
20/07/2020 23.00p 23.48p 22.30p 22.80p 934128
17/07/2020 22.50p 23.09p 22.20p 22.70p 445775
16/07/2020 22.90p 23.40p 22.40p 22.40p 521640
14/07/2020 22.90p 24.34p 22.70p 23.00p 2960232
13/07/2020 22.20p 23.80p 22.20p 22.70p 2021904
10/07/2020 23.10p 23.90p 22.50p 22.60p 1950544
09/07/2020 23.80p 24.14p 23.00p 23.60p 1226916
08/07/2020 23.50p 24.83p 23.10p 23.80p 193199
07/07/2020 24.40p 24.69p 23.00p 23.70p 917547
06/07/2020 24.20p 24.77p 23.50p 24.60p 397470
03/07/2020 23.90p 24.80p 22.76p 24.10p 1108044
02/07/2020 24.40p 24.40p 22.50p 23.10p 751469
01/07/2020 24.00p 25.26p 24.00p 24.70p 415620
30/06/2020 24.30p 25.50p 24.30p 24.60p 550984
29/06/2020 27.90p 27.90p 24.00p 24.30p 414232
26/06/2020 27.00p 28.00p 26.00p 27.00p 275434
25/06/2020 27.20p 27.54p 26.10p 26.40p 292992
24/06/2020 26.90p 27.27p 26.40p 27.00p 368301
23/06/2020 26.40p 28.00p 25.91p 26.80p 452164
22/06/2020 27.00p 27.26p 25.40p 26.05p 671752
19/06/2020 26.50p 26.90p 26.20p 26.90p 173585
18/06/2020 27.00p 27.56p 26.00p 26.90p 438393
17/06/2020 27.10p 28.12p 26.70p 27.40p 1630511
16/06/2020 26.50p 27.20p 26.20p 27.20p 1100954
15/06/2020 26.40p 26.40p 25.60p 25.95p 201339
12/06/2020 25.50p 26.83p 25.10p 26.45p 234069
11/06/2020 27.50p 28.14p 26.00p 26.00p 416405
10/06/2020 27.90p 28.60p 27.10p 27.10p 707271
09/06/2020 28.00p 28.60p 27.90p 28.35p 418003
08/06/2020 28.00p 28.30p 27.50p 28.30p 767163
05/06/2020 30.50p 30.70p 28.00p 28.40p 1730189
04/06/2020 30.50p 31.50p 30.00p 30.00p 538249
03/06/2020 30.90p 31.00p 29.80p 30.30p 821834
02/06/2020 29.50p 30.51p 29.10p 30.00p 200958
01/06/2020 30.60p 31.03p 30.00p 30.00p 951331
29/05/2020 31.00p 31.01p 29.29p 30.25p 345243
28/05/2020 29.60p 30.90p 28.40p 30.70p 836968
27/05/2020 28.90p 29.52p 28.00p 29.50p 441608
26/05/2020 28.30p 29.85p 27.00p 28.30p 572428
25/05/2020 26.10p 27.40p 26.10p 26.30p 309139
22/05/2020 26.10p 27.40p 26.10p 26.30p 309139
21/05/2020 25.60p 27.00p 25.58p 27.00p 210030
20/05/2020 24.20p 25.60p 24.20p 25.35p 226565
19/05/2020 24.50p 25.40p 24.50p 25.10p 249605
18/05/2020 25.00p 25.90p 23.70p 24.30p 950984
15/05/2020 25.70p 26.32p 24.40p 25.00p 1924753
14/05/2020 27.10p 27.60p 24.40p 25.00p 1590630
13/05/2020 27.90p 28.00p 26.10p 27.50p 604444
12/05/2020 27.40p 28.00p 26.82p 27.65p 433464
11/05/2020 26.20p 27.00p 26.00p 26.90p 2101422
08/05/2020 25.50p 26.92p 24.60p 25.70p 520736
07/05/2020 25.50p 26.92p 24.60p 25.70p 520736
06/05/2020 24.50p 25.00p 24.40p 24.50p 163624
05/05/2020 24.50p 24.94p 24.40p 24.55p 623541
04/05/2020 23.70p 25.42p 23.00p 24.85p 605287
01/05/2020 24.50p 24.53p 22.10p 22.90p 275989
30/04/2020 24.70p 25.08p 24.40p 24.70p 715048
29/04/2020 23.10p 25.13p 23.10p 24.70p 1081491
28/04/2020 22.00p 24.40p 22.00p 23.90p 262129
27/04/2020 19.35p 23.00p 19.35p 22.30p 446356
24/04/2020 20.50p 21.00p 19.08p 20.00p 571570
23/04/2020 19.25p 21.12p 18.10p 20.70p 307894
22/04/2020 20.00p 21.41p 19.50p 20.40p 257819
21/04/2020 20.70p 21.50p 20.00p 20.90p 535784
20/04/2020 20.70p 22.56p 20.70p 20.70p 395717
17/04/2020 21.50p 22.63p 21.00p 21.60p 409536
16/04/2020 22.00p 22.83p 21.00p 21.20p 132709
15/04/2020 22.60p 23.49p 20.70p 21.50p 587353
14/04/2020 23.00p 23.90p 22.50p 22.50p 420947
09/04/2020 21.50p 23.43p 21.00p 22.00p 550415
08/04/2020 20.70p 21.46p 20.70p 21.00p 201127
07/04/2020 21.00p 21.10p 19.65p 20.70p 1395405
06/04/2020 20.70p 20.95p 19.33p 20.35p 1793019
03/04/2020 19.65p 20.84p 18.25p 18.50p 527841
02/04/2020 19.75p 19.85p 18.35p 18.35p 516315
01/04/2020 20.60p 21.16p 19.15p 19.28p 1950415
31/03/2020 22.20p 22.62p 20.65p 20.65p 212785
30/03/2020 22.90p 24.03p 22.00p 22.00p 303033
27/03/2020 23.95p 25.85p 22.65p 23.40p 584298
26/03/2020 20.00p 23.07p 20.00p 23.07p 177972
25/03/2020 18.56p 22.50p 18.44p 21.70p 1209775
24/03/2020 17.00p 18.84p 16.57p 18.26p 691623
23/03/2020 18.00p 19.69p 16.80p 17.26p 720856
20/03/2020 18.36p 19.92p 18.04p 18.30p 462871
19/03/2020 18.14p 19.69p 17.00p 18.00p 763521
18/03/2020 19.10p 20.47p 17.20p 17.50p 930202
17/03/2020 20.10p 21.45p 19.00p 19.15p 988378
16/03/2020 23.45p 23.45p 19.48p 19.48p 1419568
13/03/2020 25.35p 25.93p 23.20p 23.90p 939363
12/03/2020 28.00p 28.10p 23.87p 24.00p 3239836
11/03/2020 30.00p 30.44p 28.05p 28.05p 176925
10/03/2020 29.50p 30.80p 28.60p 28.60p 830209
09/03/2020 30.00p 31.00p 28.60p 29.70p 276731
06/03/2020 31.35p 31.35p 30.30p 30.40p 386444
05/03/2020 32.55p 32.59p 31.10p 31.65p 119391
04/03/2020 31.50p 33.20p 31.10p 31.10p 1137051
03/03/2020 30.75p 32.60p 30.75p 31.20p 720996
02/03/2020 32.25p 32.44p 30.23p 31.00p 494863
28/02/2020 34.00p 36.00p 31.60p 31.70p 1313483
27/02/2020 35.35p 36.00p 34.50p 34.75p 454328
26/02/2020 35.50p 35.85p 35.21p 35.65p 350161
25/02/2020 36.00p 36.00p 35.46p 35.70p 282963
24/02/2020 36.10p 36.15p 35.35p 36.00p 201790
21/02/2020 36.25p 36.35p 35.75p 36.10p 288902
20/02/2020 36.25p 36.40p 35.45p 36.25p 177104
19/02/2020 35.40p 36.40p 35.40p 36.10p 193909
18/02/2020 35.40p 36.40p 35.40p 36.40p 122530
17/02/2020 36.05p 36.40p 35.50p 36.25p 465221
14/02/2020 36.15p 36.25p 35.86p 36.00p 652001
13/02/2020 36.15p 36.54p 35.90p 36.10p 1144346
12/02/2020 36.00p 36.40p 35.91p 36.20p 124915
11/02/2020 35.95p 36.40p 35.70p 36.35p 392687
10/02/2020 36.45p 36.70p 35.90p 35.90p 94732
07/02/2020 35.80p 36.50p 35.80p 35.90p 234505
06/02/2020 35.45p 35.62p 34.81p 35.40p 150873
05/02/2020 36.15p 36.79p 34.96p 35.70p 579350
04/02/2020 36.35p 37.05p 36.00p 36.30p 213130
03/02/2020 36.55p 37.15p 36.05p 36.30p 421398
31/01/2020 36.65p 36.99p 36.35p 36.40p 700900
30/01/2020 36.60p 37.50p 36.45p 36.90p 171425
29/01/2020 37.15p 37.80p 37.15p 37.45p 189886
28/01/2020 37.20p 37.80p 36.60p 37.63p 104756
27/01/2020 36.45p 37.90p 36.45p 37.00p 152649
24/01/2020 36.90p 37.70p 36.40p 36.60p 1777110
23/01/2020 38.00p 38.00p 36.65p 37.60p 171142
22/01/2020 37.15p 37.80p 36.30p 37.00p 953405
21/01/2020 38.05p 38.53p 36.55p 37.00p 735683
20/01/2020 38.05p 38.65p 37.10p 38.25p 1074086
17/01/2020 38.15p 38.15p 37.05p 38.15p 1000727
16/01/2020 36.35p 37.79p 36.10p 36.80p 407158
15/01/2020 36.60p 37.55p 35.89p 36.10p 477269
14/01/2020 37.25p 37.25p 36.70p 36.70p 318521
13/01/2020 37.35p 37.35p 36.50p 37.00p 765890
10/01/2020 38.00p 38.00p 37.00p 37.25p 818756
09/01/2020 36.85p 38.00p 36.85p 37.35p 292429
08/01/2020 36.55p 37.70p 36.55p 36.90p 558298
07/01/2020 36.70p 37.40p 36.70p 37.10p 347208
06/01/2020 37.00p 37.00p 36.25p 36.40p 361054
03/01/2020 37.75p 38.32p 36.90p 37.00p 467014
02/01/2020 38.45p 38.60p 37.35p 38.30p 166033
31/12/2019 36.85p 37.75p 36.75p 37.60p 128075
30/12/2019 35.50p 37.48p 35.50p 36.70p 113964
27/12/2019 36.05p 37.80p 35.50p 35.50p 87810
24/12/2019 36.40p 36.55p 36.15p 36.35p 239783
23/12/2019 38.50p 38.50p 36.15p 36.15p 511261

*Close Price adjusted for both dividends and splits