Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits