Vistry Group (VTY) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vistry Group

Date Open High Low Close* Volume
10/03/2016 899.50p 899.50p 877.00p 877.00p 465094
09/03/2016 890.50p 903.00p 874.50p 893.00p 330378
08/03/2016 894.00p 901.50p 882.50p 883.50p 491425
07/03/2016 912.50p 936.00p 896.50p 898.00p 593740
04/03/2016 924.00p 924.00p 905.50p 912.00p 439775
03/03/2016 945.00p 945.00p 910.50p 917.50p 480808
02/03/2016 965.00p 971.00p 939.00p 942.00p 661190
01/03/2016 957.00p 972.00p 946.50p 960.50p 513620
29/02/2016 930.00p 970.00p 930.00p 957.50p 615985
26/02/2016 920.00p 941.00p 912.50p 937.50p 628811
25/02/2016 900.50p 921.50p 895.00p 911.50p 684716
24/02/2016 883.50p 902.00p 878.50p 890.00p 746279
23/02/2016 875.00p 889.82p 861.50p 880.50p 921787
22/02/2016 929.00p 954.50p 872.50p 874.50p 533361
19/02/2016 913.50p 926.00p 898.50p 910.50p 458951
18/02/2016 895.50p 926.50p 892.00p 913.00p 546280
17/02/2016 865.50p 890.00p 865.50p 889.50p 564477
16/02/2016 874.50p 880.00p 860.50p 869.00p 299973
15/02/2016 857.50p 875.00p 848.17p 863.00p 365087
12/02/2016 819.00p 839.50p 813.50p 839.50p 624090
11/02/2016 855.50p 855.50p 817.00p 819.00p 589329
10/02/2016 842.00p 881.50p 832.00p 865.00p 410828
09/02/2016 838.00p 853.26p 815.27p 835.00p 692881
08/02/2016 902.00p 911.30p 841.50p 842.50p 622708
05/02/2016 915.00p 927.50p 893.50p 893.50p 588210
04/02/2016 921.00p 921.00p 905.75p 915.50p 377842
03/02/2016 933.50p 933.50p 893.00p 909.50p 668250
02/02/2016 941.50p 943.20p 921.00p 929.00p 300625
01/02/2016 944.00p 946.00p 925.50p 941.00p 613038
29/01/2016 918.50p 936.50p 901.50p 936.50p 472689
28/01/2016 916.00p 922.38p 897.50p 903.50p 491858
27/01/2016 903.50p 916.00p 893.38p 916.00p 412356
26/01/2016 896.00p 906.28p 887.50p 899.50p 499872
25/01/2016 899.00p 910.01p 888.00p 904.50p 466371
22/01/2016 867.50p 895.00p 863.50p 892.00p 821110
21/01/2016 848.00p 865.30p 830.00p 861.50p 482431
20/01/2016 869.00p 875.98p 845.54p 850.00p 497240
19/01/2016 877.50p 896.00p 877.50p 886.00p 412482
18/01/2016 913.00p 927.00p 873.00p 874.00p 852494
15/01/2016 948.50p 960.00p 911.00p 914.50p 632994
14/01/2016 959.00p 963.76p 903.00p 922.00p 829908
13/01/2016 960.00p 982.50p 949.50p 957.50p 438719
12/01/2016 968.50p 975.50p 958.00p 962.00p 1073488
11/01/2016 958.50p 970.50p 949.98p 956.50p 392497
08/01/2016 960.00p 972.50p 959.00p 965.50p 345943
07/01/2016 970.50p 984.00p 942.88p 960.00p 469384
06/01/2016 992.00p 992.00p 966.50p 982.50p 294195
05/01/2016 975.00p 992.50p 975.00p 987.50p 224379
04/01/2016 1,011.00p 1,011.00p 971.50p 979.00p 469917
31/12/2015 1,012.00p 1,021.00p 1,009.00p 1,015.00p 85789
30/12/2015 1,025.00p 1,025.00p 1,004.00p 1,021.00p 197913
29/12/2015 1,000.00p 1,021.00p 989.66p 1,021.00p 215508
24/12/2015 997.50p 1,003.00p 989.50p 989.50p 76754
23/12/2015 986.50p 996.50p 978.00p 993.50p 226965
22/12/2015 971.50p 984.00p 964.76p 980.00p 221899
21/12/2015 963.00p 977.00p 954.60p 961.50p 282919
18/12/2015 955.00p 964.50p 944.50p 964.50p 530407
17/12/2015 966.00p 968.50p 942.50p 952.50p 339989
16/12/2015 956.50p 965.00p 947.00p 957.00p 401481
15/12/2015 933.50p 955.18p 920.50p 950.00p 366449
14/12/2015 973.00p 980.70p 931.00p 931.50p 599320
11/12/2015 975.50p 993.50p 968.54p 976.00p 383181
10/12/2015 971.00p 978.50p 968.00p 972.50p 268550
09/12/2015 987.50p 997.15p 969.50p 979.00p 449652
08/12/2015 999.00p 1,000.00p 984.50p 990.00p 392994
07/12/2015 988.50p 1,003.00p 987.00p 990.00p 303123
04/12/2015 982.00p 998.68p 980.00p 992.50p 383671
03/12/2015 983.50p 1,017.00p 983.23p 985.50p 545638
02/12/2015 967.00p 985.00p 966.50p 982.50p 512468
01/12/2015 951.50p 966.00p 951.50p 966.00p 447550
30/11/2015 927.50p 952.50p 914.50p 952.50p 508934
27/11/2015 911.50p 928.85p 906.68p 923.50p 260820
26/11/2015 901.00p 916.50p 898.95p 913.00p 481402
25/11/2015 870.00p 920.00p 870.00p 899.50p 698599
24/11/2015 889.00p 896.50p 869.00p 877.00p 1243228
23/11/2015 896.50p 903.00p 890.00p 898.00p 400287
20/11/2015 894.50p 910.50p 886.50p 899.00p 1051783
19/11/2015 895.00p 919.00p 860.00p 904.00p 2032704
18/11/2015 993.00p 994.85p 981.50p 989.00p 245229
17/11/2015 961.50p 1,004.00p 915.50p 991.50p 481773
16/11/2015 938.50p 958.00p 930.00p 954.50p 402510
13/11/2015 949.00p 955.26p 937.50p 943.00p 309782
12/11/2015 966.00p 973.00p 947.50p 957.50p 372215
11/11/2015 973.50p 975.03p 958.00p 967.00p 388783
10/11/2015 977.00p 992.50p 959.50p 973.50p 494155
09/11/2015 969.00p 975.00p 959.00p 972.50p 750752
06/11/2015 973.00p 981.00p 966.00p 968.00p 707376
05/11/2015 964.50p 985.00p 956.62p 977.00p 444616
04/11/2015 994.50p 994.50p 958.00p 958.50p 598879
03/11/2015 1,033.00p 1,033.00p 987.00p 987.50p 362131
02/11/2015 1,017.00p 1,035.00p 1,010.00p 1,027.00p 222851
30/10/2015 1,020.00p 1,031.00p 1,012.84p 1,025.00p 207038
29/10/2015 1,025.00p 1,032.00p 1,006.00p 1,014.00p 229360
28/10/2015 1,027.00p 1,038.00p 1,021.00p 1,024.00p 203206
27/10/2015 1,036.00p 1,042.00p 1,028.00p 1,029.00p 199361
26/10/2015 1,032.00p 1,043.00p 1,020.00p 1,040.00p 330658
23/10/2015 1,020.00p 1,033.00p 1,009.00p 1,033.00p 342210
22/10/2015 1,023.00p 1,030.24p 1,010.00p 1,014.00p 622780
21/10/2015 1,028.00p 1,044.00p 1,017.00p 1,028.00p 385704
20/10/2015 998.50p 1,031.00p 998.50p 1,024.00p 403017
19/10/2015 982.50p 1,003.00p 979.52p 998.50p 312990
16/10/2015 994.50p 998.67p 976.50p 980.50p 403954
15/10/2015 982.50p 992.24p 975.08p 987.00p 241585
14/10/2015 997.50p 1,007.00p 978.00p 981.50p 497958
13/10/2015 990.50p 1,011.00p 990.50p 1,001.00p 342080
12/10/2015 1,012.00p 1,017.80p 992.50p 998.00p 376665
09/10/2015 1,036.00p 1,051.00p 1,009.00p 1,012.00p 587585
08/10/2015 1,013.00p 1,033.00p 1,013.00p 1,031.00p 364272
07/10/2015 1,043.00p 1,058.15p 1,012.00p 1,017.00p 578565
06/10/2015 1,025.00p 1,038.00p 1,016.00p 1,037.00p 318776
05/10/2015 1,010.00p 1,024.00p 1,004.00p 1,023.00p 503645
02/10/2015 1,034.00p 1,036.97p 985.50p 994.00p 419677
01/10/2015 1,020.00p 1,029.00p 1,011.00p 1,024.00p 296435
30/09/2015 1,023.00p 1,024.54p 1,000.98p 1,007.00p 254528
29/09/2015 1,033.00p 1,033.00p 1,001.00p 1,002.00p 353294
28/09/2015 1,046.00p 1,053.00p 1,037.00p 1,037.00p 235003
25/09/2015 1,041.00p 1,052.00p 1,035.00p 1,047.00p 308619
24/09/2015 1,020.00p 1,036.00p 1,010.65p 1,026.00p 321181
23/09/2015 1,023.00p 1,035.00p 1,018.00p 1,031.00p 438744
22/09/2015 1,047.00p 1,059.00p 1,025.00p 1,025.00p 317831
21/09/2015 1,037.00p 1,064.00p 1,037.00p 1,051.00p 272066
18/09/2015 1,060.00p 1,062.00p 1,044.56p 1,046.00p 1365761
17/09/2015 1,064.00p 1,067.84p 1,052.00p 1,060.00p 282475
16/09/2015 1,079.00p 1,079.00p 1,054.00p 1,059.00p 332348
15/09/2015 1,087.00p 1,087.00p 1,059.36p 1,070.00p 521255
14/09/2015 1,097.00p 1,112.00p 1,078.00p 1,080.00p 379996
11/09/2015 1,097.00p 1,108.00p 1,076.00p 1,098.00p 519894
10/09/2015 1,081.00p 1,096.00p 1,074.00p 1,094.00p 404827
09/09/2015 1,101.00p 1,101.00p 1,079.00p 1,087.00p 349193
08/09/2015 1,078.00p 1,090.00p 1,078.00p 1,083.00p 222044
07/09/2015 1,099.00p 1,099.00p 1,075.00p 1,081.00p 218230
04/09/2015 1,089.00p 1,091.00p 1,078.00p 1,086.00p 296522
03/09/2015 1,105.00p 1,114.44p 1,092.23p 1,099.00p 275827
02/09/2015 1,095.00p 1,103.00p 1,066.00p 1,098.00p 311611
01/09/2015 1,088.00p 1,097.88p 1,064.00p 1,088.00p 487864
28/08/2015 1,093.00p 1,103.00p 1,072.00p 1,103.00p 308862
27/08/2015 1,079.00p 1,102.00p 1,079.00p 1,093.00p 386317
26/08/2015 1,075.00p 1,092.00p 1,058.00p 1,075.00p 595442
25/08/2015 1,051.00p 1,098.00p 1,044.22p 1,087.00p 602452
24/08/2015 1,076.00p 1,078.00p 1,011.00p 1,047.00p 899465
21/08/2015 1,100.00p 1,111.00p 1,085.84p 1,091.00p 524650
20/08/2015 1,127.00p 1,137.00p 1,102.38p 1,118.00p 488912
19/08/2015 1,126.00p 1,142.00p 1,111.92p 1,132.00p 554197
18/08/2015 1,165.00p 1,169.00p 1,112.00p 1,129.00p 977110
17/08/2015 1,198.00p 1,205.02p 1,114.00p 1,163.00p 1188697
14/08/2015 1,193.00p 1,206.00p 1,173.00p 1,201.00p 273382
13/08/2015 1,193.00p 1,198.00p 1,179.70p 1,192.00p 273867
12/08/2015 1,184.00p 1,184.00p 1,160.36p 1,173.00p 253495
11/08/2015 1,195.00p 1,195.92p 1,179.00p 1,192.00p 257361
10/08/2015 1,188.00p 1,199.06p 1,169.00p 1,194.00p 476429
07/08/2015 1,172.00p 1,184.00p 1,161.00p 1,178.00p 236558
06/08/2015 1,146.00p 1,189.00p 1,140.44p 1,175.00p 469620
05/08/2015 1,148.00p 1,153.00p 1,136.00p 1,152.00p 198334
04/08/2015 1,136.00p 1,151.00p 1,126.00p 1,147.00p 189819
03/08/2015 1,141.00p 1,147.00p 1,125.00p 1,134.00p 194020
31/07/2015 1,130.00p 1,145.05p 1,123.00p 1,143.00p 296861
30/07/2015 1,122.00p 1,130.00p 1,101.00p 1,121.00p 208984
29/07/2015 1,107.00p 1,117.00p 1,092.00p 1,111.00p 330601
28/07/2015 1,091.00p 1,110.00p 1,088.16p 1,094.00p 270718
27/07/2015 1,098.00p 1,106.00p 1,078.00p 1,087.00p 246372
24/07/2015 1,109.00p 1,119.00p 1,091.00p 1,095.00p 171340
23/07/2015 1,120.00p 1,120.00p 1,101.00p 1,113.00p 221684
22/07/2015 1,094.00p 1,113.56p 1,088.00p 1,108.00p 434729
21/07/2015 1,110.00p 1,130.00p 1,091.00p 1,095.00p 418241
20/07/2015 1,102.00p 1,115.00p 1,102.00p 1,110.00p 281988
17/07/2015 1,136.00p 1,136.00p 1,099.06p 1,105.00p 664875
16/07/2015 1,135.00p 1,155.00p 1,131.00p 1,135.00p 282149
15/07/2015 1,118.00p 1,139.00p 1,112.00p 1,134.00p 243372
14/07/2015 1,161.00p 1,161.00p 1,094.00p 1,118.00p 550899
13/07/2015 1,141.00p 1,166.00p 1,136.00p 1,153.00p 317321
10/07/2015 1,130.00p 1,138.00p 1,123.00p 1,132.00p 320263
09/07/2015 1,079.00p 1,131.00p 1,077.00p 1,116.00p 558583
08/07/2015 1,133.00p 1,140.80p 1,078.48p 1,080.00p 589912
07/07/2015 1,160.00p 1,161.00p 1,122.00p 1,127.00p 378514
06/07/2015 1,119.00p 1,177.00p 1,118.88p 1,157.00p 438229
03/07/2015 1,145.00p 1,148.75p 1,138.00p 1,141.00p 222593
02/07/2015 1,137.00p 1,150.36p 1,128.00p 1,142.00p 281785
01/07/2015 1,114.00p 1,162.84p 1,114.00p 1,142.00p 473313
30/06/2015 1,089.00p 1,121.00p 1,081.00p 1,113.00p 311356
29/06/2015 1,100.00p 1,114.00p 1,078.66p 1,101.00p 455235
26/06/2015 1,134.00p 1,134.00p 1,113.00p 1,116.00p 211840
25/06/2015 1,117.00p 1,140.00p 1,117.00p 1,135.00p 543496
24/06/2015 1,141.00p 1,144.92p 1,113.00p 1,117.00p 587386
23/06/2015 1,164.00p 1,164.00p 1,142.00p 1,147.00p 358403
22/06/2015 1,145.00p 1,153.55p 1,134.72p 1,150.00p 316196
19/06/2015 1,125.00p 1,136.00p 1,117.92p 1,134.00p 475348
18/06/2015 1,128.00p 1,129.00p 1,107.00p 1,123.00p 290162
17/06/2015 1,133.00p 1,147.00p 1,112.00p 1,130.00p 453090
16/06/2015 1,119.00p 1,132.50p 1,111.00p 1,128.00p 283867
15/06/2015 1,133.00p 1,140.00p 1,111.00p 1,116.00p 324384
12/06/2015 1,142.00p 1,148.00p 1,126.00p 1,141.00p 336820
11/06/2015 1,128.00p 1,154.62p 1,124.25p 1,146.00p 347219
10/06/2015 1,110.00p 1,126.00p 1,107.00p 1,125.00p 551704
09/06/2015 1,109.00p 1,109.55p 1,095.00p 1,104.00p 292058
08/06/2015 1,106.00p 1,121.84p 1,097.44p 1,105.00p 406905
05/06/2015 1,107.00p 1,118.00p 1,088.00p 1,100.00p 495019
04/06/2015 1,133.00p 1,133.00p 1,112.00p 1,114.00p 283945
03/06/2015 1,104.00p 1,136.00p 1,104.00p 1,127.00p 472619
02/06/2015 1,110.00p 1,117.00p 1,101.00p 1,106.00p 296317
01/06/2015 1,089.00p 1,110.00p 1,089.00p 1,103.00p 326983

*Close Price adjusted for both dividends and splits