Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
30/08/2016 894.00p 902.50p 870.05p 882.50p 642119
26/08/2016 898.00p 905.50p 887.26p 892.50p 413865
25/08/2016 900.50p 907.30p 884.00p 895.00p 550042
24/08/2016 879.50p 912.08p 875.94p 904.00p 668846
23/08/2016 869.00p 902.00p 845.00p 881.50p 774481
22/08/2016 837.50p 863.21p 831.43p 859.50p 749728
19/08/2016 850.00p 856.34p 830.00p 835.00p 751082
18/08/2016 831.50p 855.15p 825.50p 848.00p 1038068
17/08/2016 823.50p 831.00p 815.50p 825.00p 753167
16/08/2016 808.50p 840.00p 801.50p 821.00p 774628
15/08/2016 850.00p 850.00p 789.50p 813.00p 1494357
12/08/2016 820.00p 845.03p 814.00p 836.00p 732602
11/08/2016 810.50p 820.00p 789.50p 819.00p 950198
10/08/2016 810.00p 816.06p 799.34p 807.50p 883666
09/08/2016 810.00p 820.50p 795.50p 810.00p 543910
08/08/2016 824.50p 843.00p 806.00p 816.50p 926236
05/08/2016 796.50p 821.00p 792.50p 818.00p 679959
04/08/2016 777.50p 804.28p 772.00p 792.50p 445141
03/08/2016 806.00p 806.00p 771.50p 782.00p 497198
02/08/2016 786.50p 807.50p 757.50p 795.00p 669945
01/08/2016 827.50p 834.67p 768.30p 783.00p 812990
29/07/2016 806.50p 822.50p 798.50p 818.50p 1052189
28/07/2016 808.00p 817.00p 792.00p 800.00p 992500
27/07/2016 770.00p 806.00p 766.66p 796.00p 1437890
26/07/2016 782.50p 789.22p 750.34p 763.00p 473928
25/07/2016 786.00p 789.50p 771.00p 784.50p 518564
22/07/2016 801.00p 807.20p 772.00p 775.50p 597085
21/07/2016 810.50p 810.50p 777.50p 803.00p 845269
20/07/2016 802.00p 809.68p 775.00p 805.00p 832694
19/07/2016 789.00p 802.00p 771.50p 788.50p 857498
18/07/2016 774.00p 797.00p 769.00p 793.00p 667940
15/07/2016 773.50p 790.00p 758.00p 775.00p 1032902
14/07/2016 790.00p 806.00p 764.50p 774.50p 856474
13/07/2016 782.50p 794.00p 690.21p 775.50p 823612
12/07/2016 784.50p 819.50p 772.00p 782.50p 1140231
11/07/2016 752.50p 784.50p 735.00p 778.00p 1124733
08/07/2016 657.00p 747.50p 653.50p 739.50p 1903136
07/07/2016 628.00p 673.00p 612.55p 660.00p 1503029
06/07/2016 641.00p 645.78p 615.50p 627.00p 1232800
05/07/2016 702.50p 710.00p 647.50p 649.50p 1063443
04/07/2016 768.00p 768.61p 705.00p 706.00p 1376000
01/07/2016 734.00p 764.00p 716.50p 762.50p 905396
30/06/2016 720.00p 730.50p 700.50p 729.00p 813159
29/06/2016 689.00p 722.50p 664.00p 721.50p 1799960
28/06/2016 682.00p 711.50p 661.50p 680.00p 2483735
27/06/2016 769.00p 772.10p 623.50p 642.50p 2180302
24/06/2016 430.00p 937.00p 430.00p 775.50p 2142270
23/06/2016 1,020.00p 1,028.00p 1,000.00p 1,024.00p 538727
22/06/2016 1,000.00p 1,011.00p 988.48p 1,006.00p 505958
21/06/2016 999.00p 1,000.59p 973.00p 994.50p 625112
20/06/2016 953.00p 1,000.00p 948.50p 1,000.00p 592078
17/06/2016 876.50p 933.50p 870.08p 928.50p 710346
16/06/2016 911.00p 911.00p 877.00p 878.00p 490825
15/06/2016 905.50p 913.00p 891.00p 907.50p 500852
14/06/2016 924.00p 936.00p 897.22p 902.50p 508193
13/06/2016 950.50p 950.50p 934.00p 936.00p 500655
10/06/2016 976.00p 982.00p 949.00p 952.00p 384736
09/06/2016 974.50p 987.50p 954.00p 983.50p 279493
08/06/2016 984.00p 985.50p 972.00p 981.00p 362865
07/06/2016 983.00p 993.50p 965.16p 982.50p 222831
06/06/2016 993.50p 993.50p 967.18p 983.00p 428708
03/06/2016 1,006.00p 1,010.60p 982.64p 994.50p 249128
02/06/2016 984.00p 1,009.00p 976.68p 1,006.00p 274168
01/06/2016 1,007.00p 1,013.00p 975.94p 984.00p 434871
31/05/2016 1,028.00p 1,028.00p 1,003.00p 1,010.00p 697309
27/05/2016 1,017.00p 1,023.00p 1,007.00p 1,023.00p 359855
26/05/2016 1,020.00p 1,020.00p 1,000.00p 1,016.00p 438562
25/05/2016 1,019.00p 1,019.00p 990.76p 1,015.00p 591090
24/05/2016 992.50p 1,012.00p 988.50p 1,011.00p 425837
23/05/2016 984.50p 1,003.00p 970.00p 991.50p 624686
20/05/2016 953.50p 991.00p 947.15p 990.00p 684831
19/05/2016 941.00p 960.50p 935.50p 951.00p 634454
18/05/2016 929.00p 946.50p 921.00p 942.00p 577501
17/05/2016 897.50p 930.00p 895.00p 927.00p 662392
16/05/2016 882.50p 903.50p 882.50p 898.00p 421731
13/05/2016 886.00p 894.50p 873.50p 888.00p 370032
12/05/2016 871.50p 898.50p 859.19p 887.00p 454550
11/05/2016 885.00p 899.88p 863.75p 869.50p 406521
10/05/2016 895.50p 913.00p 885.00p 887.50p 460658
09/05/2016 872.50p 888.00p 865.95p 883.50p 402341
06/05/2016 867.00p 871.50p 860.00p 865.00p 347888
05/05/2016 877.00p 878.00p 859.00p 864.50p 269641
04/05/2016 869.00p 886.50p 867.53p 869.50p 355599
03/05/2016 880.00p 884.00p 868.50p 868.50p 380296
29/04/2016 873.50p 881.50p 868.00p 872.00p 472281
28/04/2016 885.00p 887.00p 870.00p 878.50p 311321
27/04/2016 867.00p 889.00p 865.00p 882.00p 537178
26/04/2016 849.50p 868.50p 849.50p 867.00p 584857
25/04/2016 833.00p 852.59p 831.98p 850.50p 306582
22/04/2016 838.50p 848.00p 831.00p 831.50p 411247
21/04/2016 828.00p 838.50p 821.70p 838.50p 408470
20/04/2016 822.50p 839.00p 819.75p 832.00p 390663
19/04/2016 828.00p 840.50p 823.50p 827.00p 333347
18/04/2016 824.50p 838.50p 820.61p 829.50p 543008
15/04/2016 848.50p 848.50p 828.00p 828.50p 426269
14/04/2016 884.50p 884.50p 834.00p 845.50p 643908
13/04/2016 868.50p 887.61p 866.00p 881.00p 384439
12/04/2016 858.50p 864.56p 851.14p 860.00p 412267
11/04/2016 891.00p 891.00p 858.50p 862.50p 730713
08/04/2016 905.00p 912.50p 890.00p 892.00p 442057
07/04/2016 933.50p 939.90p 897.34p 901.50p 467366
06/04/2016 930.50p 935.50p 922.50p 935.00p 264152
05/04/2016 922.50p 935.17p 914.04p 929.50p 349854
04/04/2016 935.00p 939.00p 917.50p 923.00p 368585
01/04/2016 923.50p 939.50p 915.50p 934.00p 391119
31/03/2016 942.50p 942.50p 931.00p 931.50p 368322
30/03/2016 938.00p 949.50p 933.00p 940.00p 795829
29/03/2016 914.00p 930.50p 909.00p 929.50p 465611
24/03/2016 925.50p 927.00p 909.07p 914.00p 513110
23/03/2016 952.50p 965.00p 944.96p 951.00p 672597
22/03/2016 938.50p 952.50p 921.50p 949.00p 648483
21/03/2016 952.00p 959.00p 930.00p 939.50p 420397
18/03/2016 962.50p 967.50p 947.50p 951.50p 598282
17/03/2016 947.50p 966.00p 936.00p 960.50p 623923
16/03/2016 917.50p 942.24p 911.50p 934.00p 417753
15/03/2016 911.50p 923.00p 904.00p 912.00p 336353
14/03/2016 910.50p 921.50p 904.00p 915.50p 230632
11/03/2016 890.00p 910.30p 885.00p 901.00p 439019
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

*Close Price adjusted for both dividends and splits