Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Vistry Group (VTY) Share Price
Personal & Household Goods Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 569.00p | 585.00p | 523.00p | 547.50p | 4971327 |
| 23/12/2024 | 657.50p | 659.00p | 648.50p | 654.00p | 1423118 |
| 20/12/2024 | 641.50p | 665.50p | 638.50p | 659.00p | 10040787 |
| 19/12/2024 | 641.50p | 655.00p | 635.00p | 646.00p | 1182708 |
| 18/12/2024 | 655.00p | 663.50p | 647.50p | 652.50p | 1247099 |
| 17/12/2024 | 658.00p | 661.50p | 648.50p | 653.00p | 5166051 |
| 16/12/2024 | 655.00p | 662.00p | 646.00p | 656.00p | 1431572 |
| 13/12/2024 | 670.00p | 677.00p | 657.50p | 657.50p | 1768732 |
| 12/12/2024 | 684.50p | 689.00p | 668.50p | 670.50p | 1998017 |
| 11/12/2024 | 685.00p | 695.00p | 680.50p | 684.50p | 4087750 |
| 10/12/2024 | 707.00p | 710.50p | 681.50p | 686.50p | 1520376 |
| 09/12/2024 | 676.50p | 714.50p | 667.00p | 710.00p | 2355197 |
| 06/12/2024 | 665.00p | 683.29p | 663.00p | 669.50p | 1528690 |
| 05/12/2024 | 657.00p | 676.00p | 656.00p | 664.50p | 3472938 |
| 04/12/2024 | 628.50p | 659.34p | 626.38p | 658.50p | 3453970 |
| 03/12/2024 | 633.50p | 639.00p | 623.78p | 628.00p | 1597492 |
| 02/12/2024 | 642.00p | 644.00p | 626.00p | 630.50p | 1821466 |
| 29/11/2024 | 649.50p | 656.00p | 646.50p | 656.00p | 2443024 |
| 28/11/2024 | 678.50p | 682.50p | 649.00p | 649.00p | 1927388 |
| 27/11/2024 | 660.50p | 700.00p | 655.03p | 675.00p | 6826688 |
| 26/11/2024 | 655.00p | 664.50p | 646.34p | 657.50p | 1878541 |
| 25/11/2024 | 645.00p | 663.00p | 629.50p | 659.50p | 3854289 |
| 22/11/2024 | 625.00p | 653.00p | 624.95p | 643.00p | 4202042 |
| 21/11/2024 | 645.00p | 645.00p | 622.00p | 624.50p | 7634880 |
| 20/11/2024 | 672.50p | 677.00p | 610.50p | 634.00p | 6417898 |
| 19/11/2024 | 662.00p | 673.00p | 649.50p | 670.50p | 2343234 |
| 18/11/2024 | 698.50p | 701.50p | 655.50p | 660.00p | 5401721 |
| 15/11/2024 | 711.50p | 722.00p | 693.00p | 699.00p | 2170825 |
| 14/11/2024 | 712.50p | 729.50p | 705.50p | 714.50p | 3129382 |
| 13/11/2024 | 713.50p | 727.50p | 702.50p | 713.00p | 3259388 |
| 12/11/2024 | 745.00p | 747.50p | 707.50p | 713.50p | 4259212 |
| 11/11/2024 | 744.50p | 767.50p | 741.50p | 755.50p | 4053943 |
| 08/11/2024 | 780.00p | 796.50p | 690.00p | 738.00p | 10191415 |
| 07/11/2024 | 871.50p | 875.50p | 858.00p | 873.50p | 1843254 |
| 06/11/2024 | 891.50p | 911.50p | 856.50p | 863.00p | 1785282 |
| 05/11/2024 | 893.50p | 906.50p | 883.00p | 885.00p | 1791781 |
| 04/11/2024 | 892.00p | 903.50p | 889.00p | 891.00p | 5025624 |
| 01/11/2024 | 911.00p | 914.00p | 892.50p | 894.50p | 1655809 |
| 31/10/2024 | 947.00p | 950.40p | 898.50p | 909.50p | 2103295 |
| 30/10/2024 | 954.50p | 1,003.00p | 949.50p | 955.00p | 2036265 |
| 29/10/2024 | 962.50p | 966.00p | 950.00p | 958.00p | 1335233 |
| 28/10/2024 | 947.50p | 963.00p | 944.50p | 956.50p | 920675 |
| 25/10/2024 | 944.00p | 955.00p | 941.82p | 942.00p | 939973 |
| 24/10/2024 | 958.50p | 962.50p | 942.83p | 955.50p | 1981990 |
| 23/10/2024 | 960.00p | 979.00p | 955.50p | 955.50p | 759284 |
| 22/10/2024 | 960.00p | 970.00p | 950.00p | 966.50p | 1265618 |
| 21/10/2024 | 970.00p | 986.50p | 959.50p | 962.00p | 1724240 |
| 18/10/2024 | 985.00p | 996.00p | 965.00p | 968.50p | 1214210 |
| 17/10/2024 | 985.50p | 1,010.00p | 980.00p | 991.00p | 2651361 |
| 16/10/2024 | 969.00p | 987.87p | 942.50p | 986.00p | 2519230 |
| 15/10/2024 | 973.50p | 985.00p | 959.50p | 970.00p | 1952122 |
| 14/10/2024 | 924.00p | 964.00p | 920.50p | 963.50p | 3500362 |
| 11/10/2024 | 905.00p | 934.00p | 905.00p | 923.00p | 2740581 |
| 10/10/2024 | 941.00p | 969.50p | 884.00p | 901.00p | 8772547 |
| 09/10/2024 | 978.00p | 1,000.00p | 926.00p | 944.50p | 6158051 |
| 08/10/2024 | 964.00p | 1,010.00p | 810.50p | 963.50p | 14029737 |
| 07/10/2024 | 1,326.00p | 1,373.00p | 1,270.00p | 1,273.00p | 557982 |
| 04/10/2024 | 1,313.00p | 1,326.00p | 1,305.00p | 1,311.00p | 631080 |
| 03/10/2024 | 1,290.00p | 1,321.35p | 1,290.00p | 1,300.00p | 850482 |
| 02/10/2024 | 1,318.00p | 1,323.00p | 1,286.00p | 1,286.00p | 1195104 |
| 01/10/2024 | 1,310.00p | 1,327.00p | 1,298.00p | 1,325.00p | 625424 |
| 30/09/2024 | 1,341.00p | 1,346.00p | 1,306.00p | 1,306.00p | 700570 |
| 27/09/2024 | 1,316.00p | 1,354.00p | 1,316.00p | 1,348.00p | 619429 |
| 26/09/2024 | 1,329.00p | 1,338.00p | 1,321.00p | 1,324.00p | 911080 |
| 25/09/2024 | 1,320.00p | 1,330.00p | 1,305.00p | 1,306.00p | 808630 |
| 24/09/2024 | 1,358.00p | 1,366.00p | 1,325.00p | 1,327.00p | 575879 |
| 23/09/2024 | 1,348.00p | 1,358.00p | 1,337.00p | 1,352.00p | 421802 |
| 20/09/2024 | 1,377.00p | 1,386.00p | 1,345.00p | 1,350.00p | 2297358 |
| 19/09/2024 | 1,385.00p | 1,387.00p | 1,364.00p | 1,386.00p | 838509 |
| 18/09/2024 | 1,370.00p | 1,372.00p | 1,352.00p | 1,362.00p | 1781012 |
| 17/09/2024 | 1,383.00p | 1,393.00p | 1,372.00p | 1,374.00p | 478282 |
| 16/09/2024 | 1,364.00p | 1,382.00p | 1,357.00p | 1,372.00p | 450331 |
| 13/09/2024 | 1,375.00p | 1,380.00p | 1,361.00p | 1,365.00p | 546079 |
| 12/09/2024 | 1,373.00p | 1,388.00p | 1,356.00p | 1,372.00p | 607532 |
| 11/09/2024 | 1,370.00p | 1,374.00p | 1,342.00p | 1,343.00p | 588864 |
| 10/09/2024 | 1,344.00p | 1,369.00p | 1,338.00p | 1,368.00p | 667091 |
| 09/09/2024 | 1,345.00p | 1,367.00p | 1,331.66p | 1,345.00p | 526172 |
| 06/09/2024 | 1,430.00p | 1,436.00p | 1,327.00p | 1,340.00p | 1403364 |
| 05/09/2024 | 1,330.00p | 1,430.00p | 1,324.00p | 1,430.00p | 1012688 |
| 04/09/2024 | 1,329.00p | 1,350.00p | 1,318.00p | 1,318.00p | 920197 |
| 03/09/2024 | 1,366.00p | 1,371.00p | 1,339.00p | 1,352.00p | 2043982 |
| 02/09/2024 | 1,354.00p | 1,373.00p | 1,332.00p | 1,364.00p | 741943 |
| 30/08/2024 | 1,351.00p | 1,380.00p | 1,351.00p | 1,359.00p | 1034716 |
| 29/08/2024 | 1,351.00p | 1,364.00p | 1,340.00p | 1,345.00p | 872143 |
| 28/08/2024 | 1,358.00p | 1,360.00p | 1,345.00p | 1,348.00p | 397489 |
| 27/08/2024 | 1,390.00p | 1,396.00p | 1,339.00p | 1,348.00p | 725524 |
| 23/08/2024 | 1,374.00p | 1,395.00p | 1,369.00p | 1,395.00p | 824891 |
| 22/08/2024 | 1,378.00p | 1,386.00p | 1,359.00p | 1,373.00p | 993622 |
| 21/08/2024 | 1,364.00p | 1,378.00p | 1,354.00p | 1,378.00p | 1243253 |
| 20/08/2024 | 1,350.00p | 1,384.00p | 1,345.00p | 1,358.00p | 606381 |
| 19/08/2024 | 1,339.00p | 1,364.00p | 1,334.00p | 1,364.00p | 847438 |
| 16/08/2024 | 1,366.00p | 1,369.00p | 1,341.00p | 1,344.00p | 613732 |
| 15/08/2024 | 1,357.00p | 1,372.00p | 1,342.00p | 1,367.00p | 588472 |
| 14/08/2024 | 1,321.00p | 1,358.00p | 1,320.00p | 1,352.00p | 572879 |
| 13/08/2024 | 1,304.00p | 1,318.19p | 1,295.00p | 1,318.00p | 381428 |
| 12/08/2024 | 1,303.00p | 1,312.00p | 1,295.00p | 1,304.00p | 514182 |
| 09/08/2024 | 1,282.00p | 1,304.00p | 1,249.00p | 1,293.00p | 528625 |
| 08/08/2024 | 1,279.00p | 1,306.00p | 1,263.00p | 1,279.00p | 521700 |
| 07/08/2024 | 1,287.00p | 1,311.00p | 1,282.00p | 1,289.00p | 1205570 |
| 06/08/2024 | 1,292.00p | 1,309.00p | 1,262.00p | 1,270.00p | 1767016 |
| 05/08/2024 | 1,277.00p | 1,304.00p | 1,237.00p | 1,290.00p | 1337286 |
| 02/08/2024 | 1,344.00p | 1,369.00p | 1,296.00p | 1,313.00p | 2064441 |
| 01/08/2024 | 1,385.00p | 1,404.00p | 1,359.00p | 1,371.00p | 1131784 |
| 31/07/2024 | 1,392.00p | 1,398.00p | 1,384.00p | 1,384.00p | 644494 |
| 30/07/2024 | 1,376.00p | 1,388.00p | 1,373.00p | 1,373.00p | 853233 |
| 29/07/2024 | 1,380.00p | 1,396.00p | 1,373.00p | 1,373.00p | 848324 |
| 26/07/2024 | 1,335.00p | 1,377.00p | 1,334.00p | 1,376.00p | 942522 |
| 25/07/2024 | 1,350.00p | 1,354.00p | 1,314.00p | 1,335.00p | 776312 |
| 24/07/2024 | 1,320.00p | 1,353.00p | 1,317.00p | 1,353.00p | 1334275 |
| 23/07/2024 | 1,316.00p | 1,329.00p | 1,304.00p | 1,317.00p | 1096206 |
| 22/07/2024 | 1,325.00p | 1,338.00p | 1,313.00p | 1,313.00p | 944921 |
| 19/07/2024 | 1,324.00p | 1,338.50p | 1,306.00p | 1,320.00p | 992842 |
| 18/07/2024 | 1,319.00p | 1,342.00p | 1,306.00p | 1,330.00p | 1200513 |
| 17/07/2024 | 1,325.00p | 1,325.00p | 1,307.40p | 1,314.00p | 705559 |
| 16/07/2024 | 1,316.00p | 1,329.00p | 1,306.00p | 1,327.00p | 1056031 |
| 15/07/2024 | 1,328.00p | 1,353.50p | 1,318.00p | 1,320.00p | 904515 |
| 12/07/2024 | 1,328.00p | 1,362.31p | 1,301.00p | 1,336.00p | 1870545 |
| 11/07/2024 | 1,295.00p | 1,324.00p | 1,282.00p | 1,315.00p | 1207056 |
| 10/07/2024 | 1,280.00p | 1,290.00p | 1,261.00p | 1,290.00p | 880193 |
| 09/07/2024 | 1,329.00p | 1,329.00p | 1,261.00p | 1,271.00p | 1235762 |
| 08/07/2024 | 1,303.00p | 1,317.11p | 1,251.00p | 1,292.00p | 1144384 |
| 05/07/2024 | 1,277.00p | 1,322.00p | 1,251.00p | 1,302.00p | 1376824 |
| 04/07/2024 | 1,229.00p | 1,264.00p | 1,221.00p | 1,259.00p | 625573 |
| 03/07/2024 | 1,200.00p | 1,235.00p | 1,197.00p | 1,229.00p | 1182875 |
| 02/07/2024 | 1,190.00p | 1,198.00p | 1,181.00p | 1,190.00p | 902154 |
| 01/07/2024 | 1,196.00p | 1,212.00p | 1,175.00p | 1,195.00p | 1676522 |
| 28/06/2024 | 1,189.00p | 1,204.00p | 1,174.00p | 1,183.00p | 831619 |
| 27/06/2024 | 1,191.00p | 1,192.00p | 1,172.00p | 1,183.00p | 655034 |
| 26/06/2024 | 1,192.00p | 1,193.00p | 1,169.00p | 1,180.00p | 729403 |
| 25/06/2024 | 1,196.00p | 1,205.00p | 1,178.00p | 1,181.00p | 2880102 |
| 24/06/2024 | 1,204.00p | 1,215.00p | 1,187.00p | 1,192.00p | 705979 |
| 21/06/2024 | 1,234.00p | 1,234.00p | 1,183.00p | 1,185.00p | 13409103 |
| 20/06/2024 | 1,200.00p | 1,217.60p | 1,193.00p | 1,208.00p | 576388 |
| 19/06/2024 | 1,212.00p | 1,212.00p | 1,186.00p | 1,196.00p | 756891 |
| 18/06/2024 | 1,223.00p | 1,234.00p | 1,199.00p | 1,204.00p | 751179 |
| 17/06/2024 | 1,221.00p | 1,235.00p | 1,211.00p | 1,216.00p | 912542 |
| 14/06/2024 | 1,248.00p | 1,253.00p | 1,201.00p | 1,214.00p | 1369708 |
| 13/06/2024 | 1,245.00p | 1,270.50p | 1,238.00p | 1,241.00p | 1449029 |
| 12/06/2024 | 1,254.00p | 1,275.00p | 1,231.00p | 1,275.00p | 957180 |
| 11/06/2024 | 1,258.00p | 1,273.00p | 1,239.00p | 1,239.00p | 847285 |
| 10/06/2024 | 1,240.00p | 1,258.92p | 1,231.00p | 1,255.00p | 671513 |
| 07/06/2024 | 1,284.00p | 1,289.00p | 1,248.00p | 1,249.00p | 560314 |
| 06/06/2024 | 1,293.00p | 1,382.00p | 1,268.00p | 1,279.00p | 914952 |
| 05/06/2024 | 1,307.00p | 1,314.00p | 1,274.00p | 1,287.00p | 1409334 |
| 04/06/2024 | 1,299.00p | 1,317.00p | 1,279.00p | 1,297.00p | 846667 |
| 03/06/2024 | 1,300.00p | 1,322.00p | 1,292.00p | 1,309.00p | 938565 |
| 31/05/2024 | 1,278.00p | 1,299.00p | 1,267.00p | 1,288.00p | 1218555 |
| 30/05/2024 | 1,242.00p | 1,293.00p | 1,235.00p | 1,282.00p | 1599365 |
| 29/05/2024 | 1,255.00p | 1,280.00p | 1,245.00p | 1,245.00p | 2028215 |
| 28/05/2024 | 1,313.00p | 1,321.00p | 1,249.00p | 1,254.00p | 891901 |
| 24/05/2024 | 1,276.00p | 1,313.00p | 1,261.00p | 1,310.00p | 602713 |
| 23/05/2024 | 1,282.00p | 1,305.00p | 1,260.00p | 1,290.00p | 1665341 |
| 22/05/2024 | 1,281.00p | 1,291.36p | 1,248.00p | 1,282.00p | 1906871 |
| 21/05/2024 | 1,305.00p | 1,383.00p | 1,287.00p | 1,292.00p | 666294 |
| 20/05/2024 | 1,277.00p | 1,383.00p | 1,277.00p | 1,307.00p | 743085 |
| 17/05/2024 | 1,295.00p | 1,309.28p | 1,279.00p | 1,306.00p | 828175 |
| 16/05/2024 | 1,300.00p | 1,317.00p | 1,283.00p | 1,302.00p | 1594192 |
| 15/05/2024 | 1,265.00p | 1,299.00p | 1,261.00p | 1,291.00p | 911954 |
| 14/05/2024 | 1,267.00p | 1,383.00p | 1,245.00p | 1,261.00p | 1101403 |
| 13/05/2024 | 1,290.00p | 1,303.00p | 1,254.84p | 1,264.00p | 1587420 |
| 10/05/2024 | 1,288.00p | 1,304.00p | 1,279.00p | 1,295.00p | 1610248 |
| 09/05/2024 | 1,275.00p | 1,285.00p | 1,263.00p | 1,275.00p | 1363688 |
| 08/05/2024 | 1,269.00p | 1,288.00p | 1,257.00p | 1,275.00p | 1127890 |
| 07/05/2024 | 1,300.00p | 1,307.00p | 1,270.00p | 1,270.00p | 1540770 |
| 03/05/2024 | 1,232.00p | 1,287.00p | 1,217.00p | 1,287.00p | 1327123 |
| 02/05/2024 | 1,208.00p | 1,243.00p | 1,208.00p | 1,225.00p | 983191 |
| 01/05/2024 | 1,232.00p | 1,235.00p | 1,195.00p | 1,201.00p | 607945 |
| 30/04/2024 | 1,193.00p | 1,206.24p | 1,166.00p | 1,198.00p | 1241652 |
| 29/04/2024 | 1,175.00p | 1,195.01p | 1,092.00p | 1,193.00p | 2716918 |
| 26/04/2024 | 1,149.00p | 1,174.00p | 1,144.00p | 1,174.00p | 677533 |
| 25/04/2024 | 1,148.00p | 1,163.00p | 1,132.00p | 1,139.00p | 666041 |
| 24/04/2024 | 1,152.00p | 1,169.00p | 1,135.00p | 1,144.00p | 730541 |
| 23/04/2024 | 1,123.00p | 1,192.00p | 1,123.00p | 1,162.00p | 1314862 |
| 22/04/2024 | 1,114.00p | 1,137.00p | 1,114.00p | 1,119.00p | 332893 |
| 19/04/2024 | 1,117.00p | 1,126.00p | 1,098.50p | 1,114.00p | 374275 |
| 18/04/2024 | 1,122.00p | 1,129.00p | 1,111.00p | 1,127.00p | 557347 |
| 17/04/2024 | 1,116.00p | 1,124.00p | 1,102.00p | 1,116.00p | 728291 |
| 16/04/2024 | 1,128.00p | 1,135.00p | 1,106.00p | 1,119.00p | 543308 |
| 15/04/2024 | 1,150.00p | 1,169.00p | 1,138.00p | 1,152.00p | 453327 |
| 12/04/2024 | 1,191.00p | 1,200.00p | 1,145.00p | 1,148.00p | 848189 |
| 11/04/2024 | 1,160.00p | 1,168.00p | 1,133.00p | 1,152.00p | 541334 |
| 10/04/2024 | 1,182.00p | 1,188.00p | 1,148.00p | 1,164.00p | 2715539 |
| 09/04/2024 | 1,187.00p | 1,194.00p | 1,168.50p | 1,170.00p | 739388 |
| 08/04/2024 | 1,186.00p | 1,203.00p | 1,186.00p | 1,191.00p | 437194 |
| 05/04/2024 | 1,190.00p | 1,196.00p | 1,180.00p | 1,188.00p | 410785 |
| 04/04/2024 | 1,202.00p | 1,215.00p | 1,199.00p | 1,211.00p | 338847 |
| 03/04/2024 | 1,208.00p | 1,215.00p | 1,186.00p | 1,198.00p | 1019883 |
| 02/04/2024 | 1,240.00p | 1,244.00p | 1,203.00p | 1,206.00p | 602894 |
| 28/03/2024 | 1,235.00p | 1,250.00p | 1,218.00p | 1,230.00p | 591241 |
| 27/03/2024 | 1,230.00p | 1,237.00p | 1,214.00p | 1,237.00p | 1184884 |
| 26/03/2024 | 1,215.00p | 1,231.00p | 1,197.00p | 1,231.00p | 544539 |
| 25/03/2024 | 1,246.00p | 1,246.00p | 1,206.00p | 1,214.00p | 999224 |
| 22/03/2024 | 1,244.00p | 1,253.00p | 1,238.00p | 1,244.00p | 666531 |
| 21/03/2024 | 1,246.00p | 1,258.00p | 1,225.00p | 1,250.00p | 872487 |
| 20/03/2024 | 1,215.00p | 1,215.00p | 1,213.00p | 1,217.00p | 2134562 |
| 19/03/2024 | 1,215.00p | 1,225.44p | 1,196.00p | 1,213.00p | 1649637 |
| 18/03/2024 | 1,204.00p | 1,222.00p | 1,197.00p | 1,210.00p | 720354 |
| 15/03/2024 | 1,220.00p | 1,235.00p | 1,196.56p | 1,200.00p | 2536284 |
| 14/03/2024 | 1,131.00p | 1,231.00p | 1,098.00p | 1,207.00p | 2932841 |
| 13/03/2024 | 1,119.00p | 1,125.00p | 1,102.00p | 1,116.00p | 1292630 |
*Close Price adjusted for both dividends and splits