Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
26/03/2012 501.00p 510.00p 498.30p 505.00p 831387
23/03/2012 507.50p 510.00p 495.30p 500.00p 150802
22/03/2012 511.00p 514.00p 500.32p 506.50p 140162
21/03/2012 495.90p 515.25p 493.70p 508.50p 887025
20/03/2012 500.00p 506.50p 487.40p 492.90p 151083
19/03/2012 512.00p 516.00p 498.50p 502.50p 138114
16/03/2012 511.50p 517.00p 509.50p 512.00p 316459
15/03/2012 521.00p 521.00p 505.50p 510.50p 231766
14/03/2012 517.00p 520.50p 512.50p 518.50p 238375
13/03/2012 509.50p 520.00p 505.00p 516.00p 369437
12/03/2012 498.90p 510.50p 498.90p 502.50p 248328
09/03/2012 504.00p 507.00p 492.30p 501.00p 182774
08/03/2012 499.30p 514.50p 497.30p 505.50p 164420
07/03/2012 495.10p 506.00p 493.40p 500.50p 160851
06/03/2012 499.60p 499.70p 489.50p 495.60p 299002
05/03/2012 502.50p 507.90p 495.50p 498.80p 156215
02/03/2012 508.50p 513.50p 503.50p 506.00p 152964
01/03/2012 503.00p 514.00p 503.00p 509.50p 392503
29/02/2012 513.00p 514.27p 493.90p 505.50p 274281
28/02/2012 512.00p 522.50p 505.76p 512.50p 571753
27/02/2012 504.50p 511.50p 473.12p 510.00p 325952
24/02/2012 508.50p 515.50p 504.50p 505.50p 318138
23/02/2012 502.50p 512.00p 501.00p 510.00p 237978
22/02/2012 502.00p 511.00p 499.90p 503.50p 361686
21/02/2012 512.50p 516.55p 501.36p 503.50p 226684
20/02/2012 505.50p 521.00p 505.50p 514.00p 208236
17/02/2012 499.70p 504.50p 491.60p 503.00p 422355
16/02/2012 489.90p 498.70p 486.00p 495.60p 74319
15/02/2012 500.00p 500.00p 485.30p 497.60p 188754
14/02/2012 493.30p 500.00p 492.60p 498.80p 121835
13/02/2012 478.30p 493.30p 457.70p 493.30p 190329
10/02/2012 486.60p 489.00p 480.60p 484.40p 163319
09/02/2012 486.40p 492.60p 482.80p 489.50p 113856
08/02/2012 492.20p 494.60p 483.30p 484.60p 266243
07/02/2012 495.50p 495.50p 480.50p 490.10p 190370
06/02/2012 477.10p 495.85p 476.60p 495.80p 154086
03/02/2012 480.20p 492.00p 476.80p 489.70p 204094
02/02/2012 474.30p 491.50p 474.30p 479.10p 216846
01/02/2012 444.60p 473.40p 444.00p 470.10p 200624
31/01/2012 449.30p 449.30p 425.70p 444.30p 135956
30/01/2012 443.70p 454.00p 438.90p 438.90p 167824
27/01/2012 445.90p 453.10p 445.20p 447.10p 64352
26/01/2012 446.30p 455.80p 442.40p 449.40p 963266
25/01/2012 454.10p 456.50p 442.10p 446.10p 132752
24/01/2012 460.50p 463.33p 449.90p 453.70p 134318
23/01/2012 468.10p 470.00p 460.20p 462.20p 122998
20/01/2012 470.90p 474.80p 463.00p 466.50p 1322446
19/01/2012 472.80p 478.20p 465.50p 468.60p 471983
18/01/2012 462.00p 469.20p 453.30p 469.20p 189165
17/01/2012 466.60p 466.60p 443.25p 459.00p 428375
16/01/2012 463.90p 463.90p 453.00p 453.60p 214089
13/01/2012 445.90p 456.80p 437.00p 453.10p 286619
12/01/2012 429.50p 445.70p 419.20p 445.40p 198061
11/01/2012 431.70p 436.60p 425.10p 431.20p 132060
10/01/2012 432.30p 440.90p 429.70p 434.10p 250139
09/01/2012 409.60p 429.90p 409.60p 429.80p 773849
06/01/2012 411.10p 411.60p 404.80p 408.00p 184824
05/01/2012 427.10p 427.10p 405.50p 408.50p 235509
04/01/2012 431.10p 437.50p 419.09p 424.90p 90010
03/01/2012 444.60p 447.60p 428.00p 431.80p 170369
30/12/2011 434.10p 439.20p 423.50p 439.20p 14617
29/12/2011 431.40p 434.80p 427.30p 434.70p 42068
28/12/2011 433.50p 436.70p 425.10p 431.80p 78840
23/12/2011 432.70p 433.75p 423.80p 433.40p 25143
22/12/2011 434.90p 441.70p 429.10p 431.90p 122463
21/12/2011 420.40p 439.30p 420.40p 433.90p 149066
20/12/2011 424.60p 429.64p 420.30p 429.60p 136159
19/12/2011 427.90p 432.30p 411.55p 423.90p 172095
16/12/2011 436.10p 439.70p 428.60p 438.50p 197414
15/12/2011 429.10p 435.60p 424.30p 435.60p 227648
14/12/2011 442.30p 446.30p 425.80p 428.90p 210370
13/12/2011 444.10p 452.90p 443.40p 446.60p 276423
12/12/2011 460.90p 461.90p 451.30p 453.00p 111476
09/12/2011 461.90p 464.90p 447.86p 462.90p 140080
08/12/2011 465.50p 465.50p 454.50p 454.60p 124127
07/12/2011 473.00p 473.00p 456.00p 461.70p 183749
06/12/2011 473.20p 479.50p 464.20p 467.60p 195716
05/12/2011 499.70p 512.93p 471.10p 475.50p 330487
02/12/2011 486.10p 499.90p 482.09p 499.60p 347987
01/12/2011 478.80p 493.50p 473.20p 482.80p 393934
30/11/2011 460.50p 482.30p 455.30p 476.40p 412564
29/11/2011 457.40p 467.64p 452.00p 464.40p 376504
28/11/2011 430.10p 457.70p 430.10p 456.00p 117685
25/11/2011 440.90p 449.90p 437.20p 443.00p 94085
24/11/2011 439.80p 448.20p 419.60p 442.00p 487742
23/11/2011 440.60p 450.60p 440.60p 441.60p 219590
22/11/2011 442.90p 454.10p 439.80p 445.00p 226269
21/11/2011 448.50p 454.30p 440.60p 444.00p 350866
18/11/2011 445.60p 453.70p 443.30p 452.00p 134936
17/11/2011 448.60p 453.30p 443.50p 451.00p 138664
16/11/2011 447.60p 456.60p 445.70p 452.80p 291535
15/11/2011 453.20p 453.20p 440.60p 449.30p 156010
14/11/2011 454.10p 456.70p 446.10p 451.70p 233881
11/11/2011 458.10p 464.15p 451.00p 451.00p 1002133
10/11/2011 450.20p 462.00p 449.90p 458.10p 287138
09/11/2011 464.90p 465.00p 452.90p 455.00p 387164
08/11/2011 476.70p 476.70p 458.90p 460.00p 446035
07/11/2011 476.10p 476.10p 463.20p 465.00p 134229
04/11/2011 485.90p 494.60p 476.10p 478.20p 233922
03/11/2011 464.90p 488.50p 464.90p 485.50p 253373
02/11/2011 468.70p 473.70p 461.50p 472.60p 193889
01/11/2011 464.90p 475.90p 455.40p 465.20p 256239
31/10/2011 474.50p 480.50p 468.80p 470.60p 136223
28/10/2011 473.50p 482.40p 472.00p 479.90p 199570
27/10/2011 473.00p 476.30p 464.75p 472.60p 262905
26/10/2011 462.00p 467.00p 457.40p 465.20p 152693
25/10/2011 473.00p 476.00p 461.70p 467.10p 181778
24/10/2011 462.90p 477.20p 459.40p 475.00p 182083
21/10/2011 455.70p 460.30p 453.60p 458.80p 127208
20/10/2011 451.60p 472.20p 449.80p 455.00p 251531
19/10/2011 460.10p 464.30p 450.40p 460.50p 75771
18/10/2011 442.30p 462.50p 442.30p 460.10p 221931
17/10/2011 460.00p 465.00p 446.70p 449.90p 134363
14/10/2011 453.10p 468.30p 449.90p 454.90p 255203
13/10/2011 446.40p 458.80p 446.40p 453.90p 204837
12/10/2011 443.60p 452.90p 429.90p 450.90p 143705
11/10/2011 446.60p 456.80p 440.10p 445.90p 194010
10/10/2011 449.00p 451.20p 440.70p 450.00p 180643
07/10/2011 439.60p 450.60p 432.40p 445.00p 208879
06/10/2011 409.80p 444.10p 409.80p 438.10p 443574
05/10/2011 409.80p 413.80p 405.60p 411.40p 691439
04/10/2011 407.80p 407.80p 396.20p 402.90p 292002
03/10/2011 402.80p 409.50p 400.30p 409.50p 90823
30/09/2011 398.10p 405.80p 398.10p 405.10p 162796
29/09/2011 397.40p 406.40p 397.40p 403.10p 125411
28/09/2011 401.50p 413.60p 401.50p 403.00p 97908
27/09/2011 409.60p 421.00p 407.10p 409.90p 225041
26/09/2011 400.00p 412.90p 396.50p 402.60p 267324
23/09/2011 403.30p 408.30p 395.50p 405.90p 161965
22/09/2011 411.00p 415.00p 400.00p 402.70p 284224
21/09/2011 409.20p 427.00p 402.90p 418.60p 255194
20/09/2011 400.00p 409.30p 400.00p 405.60p 119179
19/09/2011 401.00p 406.20p 399.90p 401.30p 209568
16/09/2011 413.30p 414.70p 397.30p 409.90p 161833
15/09/2011 395.10p 412.20p 392.20p 407.50p 179292
14/09/2011 389.20p 394.70p 387.03p 394.50p 92835
13/09/2011 390.10p 392.90p 383.20p 388.20p 135815
12/09/2011 394.30p 394.70p 388.00p 390.00p 42617
09/09/2011 400.20p 406.90p 396.90p 399.90p 238481
08/09/2011 408.50p 410.50p 400.40p 405.00p 254809
07/09/2011 407.90p 409.90p 400.10p 405.50p 194085
06/09/2011 398.10p 404.90p 391.80p 400.20p 264883
05/09/2011 403.60p 403.90p 396.77p 400.40p 220038
02/09/2011 392.70p 402.40p 386.90p 400.10p 443908
01/09/2011 388.70p 395.30p 377.40p 391.80p 301561
31/08/2011 375.00p 385.70p 368.60p 379.30p 390482
30/08/2011 358.90p 373.01p 358.70p 369.50p 326137
26/08/2011 339.80p 354.00p 339.40p 351.00p 139641
25/08/2011 346.60p 353.60p 340.80p 345.90p 175758
24/08/2011 336.60p 348.70p 335.20p 339.80p 132990
23/08/2011 331.00p 340.00p 331.00p 336.10p 171539
22/08/2011 320.10p 330.10p 319.60p 330.00p 158255
19/08/2011 322.00p 334.10p 313.80p 326.50p 268280
18/08/2011 349.00p 354.60p 330.10p 330.10p 145252
17/08/2011 354.90p 355.80p 350.96p 351.10p 142505
16/08/2011 358.60p 358.60p 350.00p 352.90p 111900
15/08/2011 363.60p 364.50p 354.20p 358.00p 124704
12/08/2011 348.00p 365.00p 344.30p 360.20p 114458
11/08/2011 356.60p 359.70p 341.60p 348.40p 212686
10/08/2011 360.30p 381.90p 345.10p 350.00p 350277
09/08/2011 346.30p 357.90p 332.90p 353.50p 259690
08/08/2011 357.40p 375.50p 344.30p 347.90p 202179
05/08/2011 373.00p 388.00p 359.60p 365.60p 305814
04/08/2011 403.00p 403.60p 375.60p 382.10p 208827
03/08/2011 396.30p 403.70p 392.60p 398.10p 94939
02/08/2011 404.10p 407.20p 398.80p 401.50p 194623
01/08/2011 420.50p 430.00p 407.40p 407.40p 140838
29/07/2011 415.00p 422.30p 408.30p 412.40p 91130
28/07/2011 415.50p 420.47p 406.84p 416.50p 99662
27/07/2011 412.80p 428.00p 412.40p 417.40p 178414
26/07/2011 413.70p 428.90p 401.00p 412.90p 107572
25/07/2011 421.50p 421.50p 411.00p 416.00p 119266
22/07/2011 419.40p 426.40p 417.50p 420.90p 104246
21/07/2011 420.40p 421.70p 403.10p 416.50p 92876
20/07/2011 413.70p 422.80p 411.00p 417.90p 81898
19/07/2011 416.50p 423.80p 412.80p 415.00p 68824
18/07/2011 417.90p 421.20p 412.00p 415.70p 106557
15/07/2011 424.10p 427.40p 422.60p 424.60p 130885
14/07/2011 426.70p 434.50p 424.40p 426.50p 72231
13/07/2011 429.50p 436.00p 427.30p 433.10p 130904
12/07/2011 437.20p 437.20p 424.70p 435.90p 124627
11/07/2011 439.80p 448.50p 431.20p 437.80p 248121
08/07/2011 445.20p 451.70p 432.70p 443.30p 168882
07/07/2011 448.00p 453.10p 442.70p 448.50p 102917
06/07/2011 447.30p 456.70p 442.70p 445.70p 228918
05/07/2011 444.50p 449.70p 441.60p 446.80p 126686
04/07/2011 443.50p 450.82p 441.20p 445.70p 165247
01/07/2011 442.40p 448.00p 437.20p 442.40p 217599
30/06/2011 436.30p 442.00p 431.60p 442.00p 383300
29/06/2011 426.00p 433.10p 425.70p 429.20p 227117
28/06/2011 422.80p 427.20p 418.20p 422.60p 299740
27/06/2011 415.50p 429.30p 415.00p 420.70p 109392
24/06/2011 413.60p 424.60p 413.60p 417.80p 247008
23/06/2011 422.90p 425.00p 405.90p 408.10p 269266
22/06/2011 423.60p 427.15p 419.80p 423.10p 249897
21/06/2011 426.60p 433.30p 422.00p 424.90p 189813
20/06/2011 429.50p 430.40p 419.10p 423.60p 158019
17/06/2011 424.30p 434.80p 418.40p 429.70p 464735
16/06/2011 431.90p 435.00p 421.00p 426.50p 133425
15/06/2011 433.70p 439.87p 432.10p 432.50p 91622

*Close Price adjusted for both dividends and splits