Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
11/01/2013 600.50p 623.00p 591.00p 620.00p 183764
10/01/2013 602.00p 608.00p 602.00p 605.50p 69551
09/01/2013 601.50p 619.59p 600.00p 605.00p 170973
08/01/2013 582.00p 614.50p 582.00p 600.00p 244156
07/01/2013 584.00p 594.50p 572.20p 591.00p 102821
04/01/2013 581.00p 594.00p 575.85p 586.00p 140530
03/01/2013 580.00p 586.81p 580.00p 582.00p 80706
02/01/2013 578.50p 584.08p 575.50p 583.50p 155905
31/12/2012 580.00p 580.00p 568.08p 575.00p 40548
28/12/2012 564.50p 579.50p 559.70p 566.50p 96530
27/12/2012 561.50p 572.97p 559.00p 568.00p 73813
24/12/2012 567.50p 570.00p 563.30p 566.00p 25094
21/12/2012 568.00p 568.31p 555.00p 566.00p 193439
20/12/2012 568.00p 568.00p 552.50p 564.00p 239611
19/12/2012 555.00p 567.00p 555.00p 562.50p 169826
18/12/2012 553.00p 559.50p 540.50p 558.00p 147698
17/12/2012 555.00p 560.12p 545.00p 555.00p 162267
14/12/2012 555.00p 558.00p 551.62p 554.00p 115694
13/12/2012 558.00p 566.78p 551.50p 554.50p 88855
12/12/2012 554.50p 556.25p 543.24p 553.50p 338963
11/12/2012 554.00p 555.00p 542.62p 550.00p 68323
10/12/2012 552.00p 558.00p 545.78p 553.00p 199793
07/12/2012 552.00p 558.31p 540.50p 550.00p 149358
06/12/2012 554.00p 559.50p 545.50p 550.00p 54706
05/12/2012 550.00p 560.00p 549.40p 553.00p 70226
04/12/2012 550.50p 553.00p 540.56p 551.00p 145614
03/12/2012 556.00p 559.50p 539.17p 553.00p 66461
30/11/2012 551.50p 565.50p 549.00p 556.00p 158131
29/11/2012 532.50p 558.64p 532.00p 550.00p 326469
28/11/2012 518.50p 535.50p 511.50p 533.00p 296720
27/11/2012 515.50p 524.50p 511.00p 516.00p 51154
26/11/2012 511.00p 518.50p 504.00p 511.50p 111778
23/11/2012 515.00p 522.00p 505.18p 514.50p 60511
22/11/2012 500.00p 513.50p 500.00p 513.00p 418404
21/11/2012 511.50p 511.50p 493.80p 500.00p 61790
20/11/2012 499.50p 508.60p 496.30p 500.00p 89936
19/11/2012 502.50p 502.50p 488.70p 495.00p 54263
16/11/2012 501.00p 506.00p 489.30p 489.30p 84096
15/11/2012 501.00p 505.00p 495.00p 500.00p 374985
14/11/2012 501.50p 511.65p 498.80p 501.00p 56765
13/11/2012 496.10p 507.13p 482.74p 502.00p 236380
12/11/2012 520.00p 526.00p 505.00p 506.50p 123484
09/11/2012 529.00p 529.00p 504.00p 515.50p 148213
08/11/2012 520.50p 528.00p 520.00p 525.00p 440811
07/11/2012 521.00p 524.00p 515.50p 521.50p 96296
06/11/2012 525.00p 530.00p 518.50p 521.50p 48083
05/11/2012 517.50p 523.50p 510.50p 523.00p 98274
02/11/2012 516.00p 523.50p 514.00p 521.50p 63823
01/11/2012 513.50p 519.50p 502.96p 516.00p 116230
31/10/2012 525.50p 525.50p 504.50p 512.50p 86164
30/10/2012 521.50p 521.50p 508.00p 515.50p 36734
29/10/2012 521.50p 521.50p 511.00p 515.00p 51593
26/10/2012 518.50p 524.16p 508.15p 513.50p 105028
25/10/2012 510.50p 530.00p 507.00p 524.00p 211254
24/10/2012 518.00p 522.50p 510.50p 518.00p 34299
23/10/2012 520.00p 522.50p 499.90p 519.00p 93275
22/10/2012 514.00p 523.00p 506.00p 519.50p 56444
19/10/2012 514.50p 527.00p 510.13p 521.50p 75139
18/10/2012 508.50p 521.50p 507.00p 517.50p 89735
17/10/2012 519.00p 519.00p 502.25p 511.00p 36866
16/10/2012 512.00p 525.00p 504.87p 510.50p 84625
15/10/2012 508.50p 519.00p 500.50p 504.00p 64525
12/10/2012 499.70p 504.50p 479.86p 494.70p 52752
11/10/2012 497.00p 499.80p 486.60p 494.70p 26142
10/10/2012 492.00p 499.50p 486.65p 487.00p 43820
09/10/2012 490.70p 499.20p 490.70p 494.30p 39571
08/10/2012 494.40p 504.50p 493.50p 500.50p 39865
05/10/2012 496.10p 506.50p 488.36p 499.50p 43760
04/10/2012 490.20p 503.00p 475.40p 493.90p 174125
03/10/2012 499.70p 507.05p 491.08p 500.50p 44243
02/10/2012 501.50p 506.50p 495.10p 501.00p 160216
01/10/2012 513.50p 520.81p 500.87p 503.50p 82516
28/09/2012 483.90p 505.00p 483.90p 505.00p 132150
27/09/2012 501.00p 501.00p 490.30p 496.50p 31597
26/09/2012 504.50p 504.50p 492.50p 497.00p 91394
25/09/2012 519.00p 519.00p 503.50p 506.00p 34056
24/09/2012 499.90p 509.50p 490.22p 506.50p 31631
21/09/2012 495.00p 512.00p 495.00p 505.00p 165890
20/09/2012 502.00p 510.50p 498.40p 505.50p 66789
19/09/2012 510.50p 510.50p 497.71p 502.00p 69152
18/09/2012 513.00p 513.00p 495.50p 499.50p 69424
17/09/2012 512.00p 512.00p 487.20p 505.50p 56356
14/09/2012 506.50p 515.16p 500.50p 502.50p 98205
13/09/2012 493.50p 513.00p 493.50p 504.50p 108009
12/09/2012 508.50p 508.50p 491.40p 506.50p 138697
11/09/2012 510.00p 510.00p 498.33p 499.50p 70123
10/09/2012 498.90p 509.39p 497.52p 504.50p 58480
07/09/2012 505.00p 507.50p 493.87p 500.00p 220595
06/09/2012 493.40p 499.70p 484.90p 495.30p 210610
05/09/2012 487.90p 507.29p 486.40p 489.90p 120985
04/09/2012 500.00p 500.00p 486.98p 489.70p 64326
03/09/2012 484.50p 497.20p 475.10p 492.60p 115940
31/08/2012 477.20p 489.40p 473.20p 473.20p 107901
30/08/2012 478.00p 478.00p 471.10p 475.00p 31480
29/08/2012 477.50p 479.80p 466.88p 477.40p 48883
28/08/2012 488.90p 495.01p 475.00p 475.00p 64418
24/08/2012 478.90p 488.10p 478.90p 486.30p 42013
23/08/2012 496.20p 498.50p 479.50p 489.00p 41826
22/08/2012 499.30p 504.00p 480.27p 497.30p 65121
21/08/2012 502.50p 509.50p 491.00p 502.00p 126909
20/08/2012 497.00p 511.60p 483.00p 491.60p 211533
17/08/2012 490.10p 493.20p 484.30p 493.00p 80157
16/08/2012 483.80p 490.36p 483.50p 483.70p 98141
15/08/2012 485.00p 491.39p 484.80p 486.30p 49414
14/08/2012 479.50p 485.40p 477.90p 483.20p 61485
13/08/2012 476.30p 479.30p 473.00p 475.10p 65428
10/08/2012 475.00p 475.00p 470.00p 473.70p 42657
09/08/2012 471.80p 476.00p 465.00p 474.20p 55413
08/08/2012 461.70p 467.30p 456.00p 467.30p 57002
07/08/2012 469.50p 469.50p 455.60p 461.10p 53806
06/08/2012 463.30p 476.81p 463.30p 469.20p 67406
03/08/2012 454.80p 462.30p 451.80p 461.90p 69549
02/08/2012 458.50p 458.50p 448.10p 452.00p 62435
01/08/2012 451.00p 460.41p 449.68p 456.50p 98765
31/07/2012 459.50p 459.50p 446.60p 451.00p 80516
30/07/2012 465.80p 465.80p 452.80p 457.20p 40139
27/07/2012 463.00p 464.10p 456.90p 459.80p 146660
26/07/2012 460.00p 463.70p 457.40p 459.50p 116330
25/07/2012 467.70p 467.70p 455.40p 459.00p 85195
24/07/2012 466.30p 471.90p 463.90p 466.00p 44486
23/07/2012 492.70p 492.70p 463.20p 466.30p 109683
20/07/2012 490.00p 490.00p 478.90p 483.20p 59461
19/07/2012 486.40p 489.90p 481.60p 489.30p 79707
18/07/2012 481.70p 490.90p 481.70p 482.80p 33744
17/07/2012 487.50p 490.00p 481.50p 481.70p 44244
16/07/2012 484.30p 486.50p 478.30p 484.00p 132240
13/07/2012 480.80p 487.16p 477.50p 483.00p 223853
12/07/2012 456.30p 482.40p 456.30p 480.00p 94146
11/07/2012 476.40p 485.00p 471.80p 476.30p 87148
10/07/2012 471.50p 476.30p 466.69p 476.00p 82153
09/07/2012 485.00p 485.00p 456.00p 465.30p 420901
06/07/2012 479.70p 480.00p 467.70p 475.00p 121678
05/07/2012 479.20p 482.80p 474.20p 476.30p 124785
04/07/2012 482.10p 482.10p 471.80p 476.40p 83638
03/07/2012 487.00p 489.10p 473.90p 478.00p 108689
02/07/2012 473.00p 488.10p 470.65p 487.40p 236784
29/06/2012 464.70p 477.10p 463.50p 470.90p 189944
28/06/2012 459.10p 459.20p 452.00p 457.00p 114873
27/06/2012 455.60p 461.70p 453.10p 460.00p 111258
26/06/2012 447.50p 458.40p 445.90p 456.30p 462858
25/06/2012 464.30p 464.30p 447.20p 448.90p 586911
22/06/2012 451.00p 457.20p 446.00p 453.60p 498958
21/06/2012 453.10p 462.90p 444.70p 451.00p 185757
20/06/2012 432.10p 453.50p 429.00p 453.40p 1152824
19/06/2012 432.40p 436.30p 426.50p 430.20p 120202
18/06/2012 438.40p 439.40p 426.90p 430.90p 109341
15/06/2012 437.40p 447.00p 434.44p 434.70p 322660
14/06/2012 434.40p 439.90p 421.70p 437.10p 107293
13/06/2012 430.50p 440.00p 420.40p 438.30p 340036
12/06/2012 435.50p 435.50p 422.00p 428.00p 184402
11/06/2012 439.20p 445.50p 435.50p 436.90p 112969
08/06/2012 421.40p 432.30p 415.90p 432.30p 88778
07/06/2012 409.70p 422.50p 399.70p 422.50p 133636
06/06/2012 395.20p 406.10p 395.20p 403.00p 149279
01/06/2012 415.50p 415.50p 392.70p 399.30p 129279
31/05/2012 418.10p 423.30p 413.00p 414.00p 200603
30/05/2012 420.50p 420.50p 413.00p 414.40p 150251
29/05/2012 418.00p 420.80p 414.30p 420.50p 72019
28/05/2012 413.60p 419.40p 412.40p 415.00p 70837
25/05/2012 417.00p 420.04p 403.80p 407.80p 118832
24/05/2012 414.60p 417.52p 409.40p 415.00p 97286
23/05/2012 415.70p 418.50p 411.70p 413.50p 161447
22/05/2012 418.50p 422.33p 414.50p 418.50p 283398
21/05/2012 425.60p 425.60p 413.20p 415.40p 107791
18/05/2012 435.50p 438.90p 423.00p 423.00p 194302
17/05/2012 444.80p 458.00p 437.80p 437.80p 96850
16/05/2012 443.00p 451.20p 426.92p 446.70p 139343
15/05/2012 456.00p 466.20p 440.20p 443.50p 114548
14/05/2012 461.30p 461.30p 446.20p 455.00p 111939
11/05/2012 456.20p 467.00p 456.20p 464.70p 112768
10/05/2012 446.50p 460.70p 446.50p 456.20p 70589
09/05/2012 443.80p 447.09p 437.50p 445.00p 182669
08/05/2012 463.90p 467.70p 442.20p 445.00p 196626
04/05/2012 478.90p 478.90p 458.40p 464.50p 174213
03/05/2012 488.30p 491.00p 479.45p 480.50p 242726
02/05/2012 463.80p 489.80p 463.80p 487.90p 180363
01/05/2012 460.50p 465.10p 455.50p 463.90p 53330
30/04/2012 474.10p 474.10p 461.30p 462.40p 47408
27/04/2012 461.00p 470.30p 458.90p 469.20p 115005
26/04/2012 460.50p 467.40p 460.20p 464.80p 95795
25/04/2012 468.60p 468.60p 455.10p 461.00p 155757
24/04/2012 458.50p 468.90p 458.50p 465.20p 70129
23/04/2012 464.40p 474.60p 453.00p 458.50p 223416
20/04/2012 472.80p 473.58p 464.80p 468.90p 181536
19/04/2012 483.00p 489.20p 470.90p 473.20p 157896
18/04/2012 471.50p 481.40p 467.60p 479.80p 164506
17/04/2012 471.50p 476.10p 466.30p 470.50p 132168
16/04/2012 477.80p 485.40p 471.70p 473.10p 146800
13/04/2012 481.10p 487.30p 476.40p 477.40p 130316
12/04/2012 483.00p 494.80p 482.60p 483.00p 164760
11/04/2012 463.70p 479.90p 463.70p 479.30p 195755
10/04/2012 463.60p 469.00p 456.89p 466.50p 217028
05/04/2012 471.80p 474.74p 462.51p 466.60p 159881
04/04/2012 479.00p 480.98p 463.48p 470.20p 186264
03/04/2012 487.40p 488.22p 476.90p 481.50p 151534
02/04/2012 482.80p 488.50p 478.21p 485.90p 109595
30/03/2012 488.50p 491.90p 472.94p 481.80p 167170
29/03/2012 499.00p 502.00p 478.60p 487.50p 160968
28/03/2012 505.50p 510.00p 496.30p 500.50p 941858
27/03/2012 507.50p 514.50p 504.00p 510.00p 209342

*Close Price adjusted for both dividends and splits