Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
29/05/2015 1,092.00p 1,104.00p 1,083.00p 1,094.00p 344432
28/05/2015 1,088.00p 1,098.00p 1,081.00p 1,093.00p 316725
27/05/2015 1,068.00p 1,093.00p 1,068.00p 1,088.00p 358820
26/05/2015 1,085.00p 1,086.92p 1,067.00p 1,074.00p 241829
22/05/2015 1,072.00p 1,085.00p 1,064.56p 1,074.00p 296340
21/05/2015 1,083.00p 1,083.00p 1,057.08p 1,066.00p 318598
20/05/2015 1,078.00p 1,084.56p 1,065.00p 1,082.00p 327934
19/05/2015 1,071.00p 1,095.00p 1,067.41p 1,078.00p 501176
18/05/2015 1,044.00p 1,074.00p 1,043.00p 1,064.00p 444617
15/05/2015 1,055.00p 1,061.00p 1,040.00p 1,046.00p 488623
14/05/2015 1,040.00p 1,054.00p 1,007.00p 1,047.00p 500107
13/05/2015 1,010.00p 1,042.00p 1,004.25p 1,035.00p 602714
12/05/2015 986.00p 1,007.00p 982.50p 1,001.00p 633307
11/05/2015 1,003.00p 1,016.66p 985.50p 992.50p 741274
08/05/2015 992.00p 1,049.00p 977.77p 997.00p 1192646
07/05/2015 930.50p 948.50p 915.50p 945.00p 577096
06/05/2015 930.00p 947.00p 928.50p 930.50p 632157
05/05/2015 937.50p 957.95p 931.00p 931.50p 1068789
01/05/2015 910.50p 934.50p 910.50p 930.50p 381466
30/04/2015 919.50p 933.50p 911.00p 932.50p 356013
29/04/2015 941.50p 942.00p 903.71p 916.50p 421227
28/04/2015 956.50p 965.50p 921.50p 934.00p 390485
27/04/2015 970.50p 970.50p 948.00p 954.50p 313080
24/04/2015 965.50p 978.50p 958.00p 961.00p 354229
23/04/2015 965.00p 974.01p 951.50p 961.00p 357132
22/04/2015 973.00p 982.00p 960.00p 966.50p 279299
21/04/2015 967.00p 981.00p 961.00p 968.50p 410469
20/04/2015 960.50p 974.00p 957.00p 958.50p 161586
17/04/2015 966.00p 975.00p 952.50p 962.00p 242065
16/04/2015 999.50p 999.50p 963.00p 963.50p 518167
15/04/2015 997.50p 997.50p 990.60p 994.50p 586239
14/04/2015 987.50p 1,007.00p 987.50p 993.00p 418522
13/04/2015 1,007.00p 1,010.00p 987.50p 992.50p 449087
10/04/2015 997.50p 1,021.00p 991.00p 1,004.00p 681215
09/04/2015 954.50p 989.50p 952.94p 984.00p 555237
08/04/2015 940.50p 959.50p 937.00p 954.50p 453785
07/04/2015 943.00p 951.50p 940.37p 948.50p 470992
02/04/2015 929.50p 941.00p 928.50p 936.00p 259498
01/04/2015 933.00p 945.50p 918.00p 927.00p 272004
31/03/2015 930.00p 940.00p 921.00p 932.50p 433746
30/03/2015 948.00p 954.00p 914.50p 925.00p 307105
27/03/2015 949.00p 954.50p 937.50p 939.00p 289718
26/03/2015 968.00p 970.37p 931.50p 939.50p 504066
25/03/2015 981.50p 1,005.00p 970.00p 973.00p 364190
24/03/2015 963.00p 983.46p 958.00p 977.00p 373380
23/03/2015 968.00p 971.53p 958.50p 960.50p 242410
20/03/2015 972.00p 977.15p 961.50p 967.00p 309810
19/03/2015 967.50p 975.10p 961.00p 968.00p 293838
18/03/2015 958.00p 967.00p 947.00p 962.00p 337610
17/03/2015 944.50p 957.00p 932.89p 950.00p 374865
16/03/2015 934.50p 951.50p 934.50p 941.00p 230497
13/03/2015 940.00p 947.50p 935.50p 939.00p 281668
12/03/2015 934.50p 948.00p 934.50p 940.50p 313274
11/03/2015 944.00p 944.00p 913.50p 931.50p 536834
10/03/2015 945.00p 962.58p 936.00p 938.50p 297777
09/03/2015 956.50p 960.98p 947.96p 952.50p 416478
06/03/2015 983.50p 987.00p 959.50p 960.00p 298366
05/03/2015 983.50p 987.50p 972.50p 979.00p 289226
04/03/2015 988.50p 988.50p 956.50p 976.50p 421825
03/03/2015 966.00p 987.00p 966.00p 983.50p 745544
02/03/2015 972.00p 994.00p 962.07p 974.50p 901500
27/02/2015 968.00p 974.00p 963.20p 966.50p 669741
26/02/2015 957.00p 971.50p 952.00p 968.00p 514437
25/02/2015 942.50p 957.00p 924.00p 957.00p 591149
24/02/2015 932.50p 945.50p 907.00p 936.50p 776101
23/02/2015 970.00p 970.00p 931.50p 951.00p 520983
20/02/2015 934.00p 954.72p 920.00p 947.50p 797934
19/02/2015 900.00p 916.50p 899.45p 916.50p 255340
18/02/2015 894.50p 913.36p 893.26p 904.50p 361706
17/02/2015 895.00p 911.99p 893.50p 897.00p 297388
16/02/2015 900.50p 907.00p 893.45p 902.50p 235273
13/02/2015 902.00p 913.00p 894.50p 894.50p 606343
12/02/2015 888.00p 901.00p 881.50p 900.00p 518402
11/02/2015 871.00p 889.00p 868.00p 885.00p 702657
10/02/2015 858.50p 867.50p 849.50p 867.50p 320162
09/02/2015 860.00p 862.00p 849.00p 853.50p 247566
06/02/2015 845.50p 864.00p 841.49p 860.00p 324931
05/02/2015 863.00p 871.50p 852.80p 865.00p 337928
04/02/2015 845.00p 866.00p 845.00p 861.00p 305687
03/02/2015 833.50p 856.50p 833.22p 848.50p 481920
02/02/2015 835.00p 836.00p 816.00p 831.00p 359475
30/01/2015 840.50p 848.00p 826.50p 831.00p 435670
29/01/2015 818.00p 840.00p 815.00p 835.50p 323045
28/01/2015 812.00p 823.00p 806.50p 823.00p 199914
27/01/2015 809.50p 814.67p 804.00p 811.00p 238250
26/01/2015 816.50p 819.38p 806.00p 811.00p 258035
23/01/2015 804.50p 817.00p 802.67p 815.50p 467327
22/01/2015 791.00p 804.79p 791.00p 801.00p 291130
21/01/2015 780.00p 799.00p 778.15p 794.00p 412986
20/01/2015 774.00p 784.50p 767.50p 783.00p 589367
19/01/2015 761.50p 776.00p 758.99p 770.50p 533665
16/01/2015 764.00p 772.93p 755.50p 768.00p 541209
15/01/2015 820.00p 820.00p 750.00p 769.50p 1628863
14/01/2015 817.50p 834.50p 810.50p 819.50p 351706
13/01/2015 812.00p 837.50p 811.00p 834.00p 323201
12/01/2015 827.00p 838.12p 809.38p 817.50p 393698
09/01/2015 853.00p 856.40p 818.00p 821.00p 689962
08/01/2015 870.50p 872.48p 856.50p 863.50p 235700
07/01/2015 859.00p 866.00p 849.00p 858.00p 197637
06/01/2015 861.50p 864.50p 847.50p 852.50p 262956
05/01/2015 875.50p 885.50p 861.50p 861.50p 252130
02/01/2015 888.00p 888.00p 864.00p 873.50p 224738
31/12/2014 855.00p 889.50p 855.00p 884.50p 98513
30/12/2014 874.00p 882.11p 864.06p 875.50p 162194
29/12/2014 885.50p 889.50p 865.50p 870.50p 148648
24/12/2014 850.50p 883.50p 850.50p 879.50p 56295
23/12/2014 878.00p 887.24p 866.00p 874.50p 136905
22/12/2014 883.00p 886.00p 874.00p 883.50p 121513
19/12/2014 876.50p 880.50p 860.00p 879.00p 289380
18/12/2014 867.00p 872.50p 860.50p 866.50p 334951
17/12/2014 854.50p 870.50p 847.48p 859.50p 376985
16/12/2014 849.50p 855.00p 831.50p 855.00p 398452
15/12/2014 850.00p 870.00p 840.00p 840.00p 349121
12/12/2014 867.50p 867.50p 841.50p 850.00p 221799
11/12/2014 890.50p 890.58p 875.00p 879.00p 262507
10/12/2014 885.50p 897.70p 874.77p 886.00p 225467
09/12/2014 900.50p 900.50p 876.50p 885.00p 352007
08/12/2014 910.50p 914.00p 900.50p 901.00p 335380
05/12/2014 906.00p 913.00p 896.30p 907.00p 346116
04/12/2014 872.00p 898.50p 867.40p 893.50p 412047
03/12/2014 854.50p 880.00p 852.00p 872.00p 408967
02/12/2014 870.00p 870.00p 850.50p 857.50p 276699
01/12/2014 864.00p 866.50p 848.88p 864.00p 383856
28/11/2014 859.00p 864.50p 847.50p 860.00p 425761
27/11/2014 847.50p 859.50p 837.00p 851.50p 401669
26/11/2014 834.00p 847.17p 829.50p 839.00p 208612
25/11/2014 838.50p 841.50p 833.50p 839.00p 268516
24/11/2014 830.00p 840.50p 824.00p 833.00p 152205

*Close Price adjusted for both dividends and splits