Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
11/04/2008 570.00p 584.00p 545.50p 560.00p 2437967
10/04/2008 568.50p 572.50p 546.00p 570.00p 1592168
09/04/2008 564.00p 575.00p 561.00p 565.50p 1922838
08/04/2008 585.00p 585.00p 554.00p 563.50p 1818119
07/04/2008 594.50p 600.00p 580.50p 584.50p 1443755
04/04/2008 625.00p 628.50p 582.00p 590.00p 2641190
03/04/2008 631.00p 631.00p 606.50p 624.00p 3243172
02/04/2008 637.00p 648.50p 617.00p 626.00p 2431051
01/04/2008 600.50p 639.50p 600.50p 637.50p 1697668
31/03/2008 592.00p 607.50p 575.50p 606.00p 1988854
28/03/2008 596.00p 605.00p 576.00p 599.00p 2175161
27/03/2008 565.50p 604.50p 565.50p 598.50p 3102400
26/03/2008 580.50p 581.00p 560.00p 565.50p 2134243
25/03/2008 532.50p 601.50p 532.50p 597.50p 4809513
20/03/2008 494.00p 531.00p 494.00p 523.50p 2110623
19/03/2008 524.00p 529.00p 496.25p 499.75p 2325341
18/03/2008 494.25p 520.50p 490.50p 515.00p 1399128
17/03/2008 511.50p 520.50p 473.50p 490.50p 1883158
14/03/2008 518.00p 539.50p 518.00p 520.50p 1546052
13/03/2008 532.00p 535.50p 510.50p 521.00p 1899087
12/03/2008 525.50p 548.50p 511.50p 546.00p 2538422
11/03/2008 502.50p 522.00p 498.25p 511.50p 2908454
10/03/2008 540.00p 550.50p 490.25p 506.00p 3498801
07/03/2008 560.50p 594.00p 553.50p 577.50p 1726122
06/03/2008 577.00p 578.50p 562.50p 570.00p 854240
05/03/2008 561.00p 579.50p 558.00p 575.00p 849903
04/03/2008 567.50p 578.50p 554.00p 559.50p 1278280
03/03/2008 572.00p 583.00p 565.00p 567.50p 1040972
29/02/2008 586.50p 595.50p 578.50p 583.00p 1218033
28/02/2008 602.50p 607.00p 590.00p 595.50p 692147
27/02/2008 596.00p 608.00p 592.00p 603.00p 1297951
26/02/2008 600.00p 604.00p 585.50p 596.00p 1052419
25/02/2008 550.50p 589.00p 546.00p 587.00p 1639374
22/02/2008 559.50p 564.00p 542.00p 546.00p 1036109
21/02/2008 560.00p 572.00p 555.50p 566.50p 1234848
20/02/2008 588.50p 589.50p 551.00p 556.50p 1451163
19/02/2008 570.50p 605.00p 570.50p 593.50p 972782
18/02/2008 562.00p 584.00p 559.00p 581.00p 1099007
15/02/2008 579.00p 582.00p 551.50p 555.50p 805733
14/02/2008 585.50p 590.00p 575.50p 583.00p 1191882
13/02/2008 582.00p 595.50p 568.50p 580.50p 1235826
12/02/2008 556.00p 591.50p 556.00p 589.50p 1211811
11/02/2008 541.00p 558.50p 535.50p 553.50p 1118494
08/02/2008 565.00p 566.00p 539.50p 548.50p 1877042
07/02/2008 579.00p 584.50p 550.00p 556.50p 1860633
06/02/2008 585.00p 590.00p 566.00p 577.50p 1885956
05/02/2008 613.00p 622.50p 589.00p 590.00p 1370820
04/02/2008 620.50p 635.50p 613.00p 615.50p 1004369
01/02/2008 613.00p 638.50p 607.00p 618.50p 1170607
31/01/2008 615.00p 620.00p 586.50p 607.00p 1450531
30/01/2008 605.50p 621.50p 601.50p 613.50p 1302813
29/01/2008 618.00p 628.00p 610.50p 618.50p 1730508
28/01/2008 620.50p 634.00p 604.00p 613.00p 1870164
25/01/2008 663.50p 663.50p 622.00p 634.00p 2440814
24/01/2008 628.00p 670.50p 626.50p 657.50p 3156999
23/01/2008 650.00p 654.00p 605.00p 614.50p 3917481
22/01/2008 574.50p 636.50p 562.00p 629.00p 2782432
21/01/2008 591.00p 600.00p 575.00p 581.00p 1622383
18/01/2008 607.50p 610.00p 584.00p 599.50p 3849531
17/01/2008 608.00p 625.00p 606.00p 608.00p 2663041
16/01/2008 570.00p 600.50p 540.00p 591.50p 3104460
15/01/2008 577.50p 603.50p 562.00p 575.50p 2899822
14/01/2008 552.00p 608.00p 550.00p 582.50p 3340521
11/01/2008 488.25p 550.00p 482.75p 545.00p 3327788
10/01/2008 508.00p 530.00p 481.00p 490.00p 4823289
09/01/2008 524.00p 524.50p 494.25p 506.00p 3892540
08/01/2008 540.00p 546.00p 525.00p 532.00p 3087282
07/01/2008 575.00p 578.50p 518.00p 540.00p 3639738
04/01/2008 596.00p 620.00p 568.00p 573.00p 1365857
03/01/2008 621.50p 633.00p 588.00p 599.00p 1242443
02/01/2008 617.50p 641.50p 617.00p 628.50p 1002106
31/12/2007 620.50p 637.50p 616.00p 616.00p 290186
28/12/2007 610.50p 631.50p 610.50p 630.00p 365281
27/12/2007 624.50p 630.50p 613.00p 618.00p 680684
24/12/2007 620.00p 622.00p 608.00p 617.50p 207126
21/12/2007 610.50p 620.00p 601.00p 620.00p 1726038
20/12/2007 590.00p 620.00p 583.50p 607.00p 1781089
19/12/2007 616.00p 625.50p 604.00p 605.50p 1710325
18/12/2007 618.50p 644.50p 615.50p 615.50p 1053732
17/12/2007 637.50p 643.00p 619.50p 624.50p 1527636
14/12/2007 655.00p 655.00p 640.00p 643.00p 846215
13/12/2007 670.00p 678.00p 643.00p 646.50p 1233920
12/12/2007 652.00p 694.00p 636.50p 678.00p 1400633
11/12/2007 662.50p 673.50p 651.00p 665.00p 868491
10/12/2007 640.50p 685.00p 640.50p 665.00p 1125014
07/12/2007 611.00p 654.00p 611.00p 648.00p 1266112
06/12/2007 626.00p 654.00p 594.00p 603.50p 3499740
05/12/2007 607.00p 627.00p 600.00p 620.00p 1250923
04/12/2007 627.00p 635.00p 603.50p 606.50p 1643403
03/12/2007 625.50p 647.00p 618.00p 627.00p 1305928
30/11/2007 630.00p 645.50p 628.00p 632.50p 2279156
29/11/2007 637.00p 645.00p 618.50p 632.50p 1583957
28/11/2007 634.00p 641.50p 617.00p 637.50p 2609264
27/11/2007 631.50p 642.50p 625.50p 632.50p 1688336
26/11/2007 660.00p 660.00p 633.00p 639.00p 1381675
23/11/2007 629.00p 668.00p 624.50p 651.00p 1306422
22/11/2007 628.00p 628.00p 600.00p 624.00p 966507
21/11/2007 625.00p 637.50p 606.00p 618.50p 1335779
20/11/2007 609.00p 638.50p 595.00p 637.50p 1411019
19/11/2007 616.00p 633.00p 595.00p 601.00p 3034045
16/11/2007 616.50p 624.50p 604.00p 611.00p 991889
15/11/2007 627.50p 643.00p 617.50p 622.00p 1014432
14/11/2007 628.00p 643.00p 622.50p 633.50p 1437494
13/11/2007 598.00p 626.50p 597.50p 625.00p 2169838
12/11/2007 590.50p 613.00p 590.50p 604.50p 1726963
09/11/2007 623.00p 623.50p 591.00p 595.50p 1524891
08/11/2007 615.00p 623.50p 606.00p 614.00p 2472582
07/11/2007 658.00p 658.50p 620.00p 626.00p 1853407
06/11/2007 638.00p 659.50p 627.50p 650.00p 1884092
05/11/2007 653.00p 653.00p 638.00p 643.00p 738435
02/11/2007 635.00p 661.50p 635.00p 655.00p 2111619
01/11/2007 651.00p 660.00p 642.00p 645.00p 1852725
31/10/2007 638.00p 665.00p 638.00p 663.50p 2125400
30/10/2007 630.50p 644.00p 619.00p 638.00p 4627457
29/10/2007 659.50p 669.50p 632.50p 634.00p 1947823
26/10/2007 664.00p 664.00p 642.50p 656.50p 911013
25/10/2007 660.00p 667.50p 649.50p 664.00p 1462927
24/10/2007 653.00p 666.50p 648.50p 660.00p 1575541
23/10/2007 658.50p 672.00p 650.50p 656.00p 1521401
22/10/2007 661.00p 665.00p 645.50p 649.00p 1510981
19/10/2007 672.00p 707.00p 668.00p 670.00p 1737580
18/10/2007 687.00p 688.00p 668.50p 675.50p 3430655
17/10/2007 670.50p 702.00p 670.50p 689.50p 1203330
16/10/2007 670.50p 681.50p 669.00p 676.00p 1972643
15/10/2007 697.00p 698.50p 671.50p 672.50p 3003736
12/10/2007 678.00p 699.00p 678.00p 694.00p 2739749
11/10/2007 695.50p 698.00p 683.00p 684.00p 1402832
10/10/2007 699.50p 704.00p 684.00p 702.00p 1221789
09/10/2007 691.50p 700.00p 682.00p 694.00p 1449434
08/10/2007 705.50p 706.50p 694.00p 695.50p 1072233
05/10/2007 718.50p 718.50p 694.00p 695.50p 2142158
04/10/2007 715.50p 729.00p 713.00p 716.00p 3784581
03/10/2007 698.00p 730.50p 683.93p 726.50p 3244394
02/10/2007 650.50p 696.00p 650.50p 692.50p 2815362
01/10/2007 659.50p 660.00p 643.50p 648.00p 1256366
28/09/2007 654.50p 658.00p 647.00p 654.00p 2525750
27/09/2007 643.00p 677.00p 643.00p 658.00p 1741266
26/09/2007 650.50p 660.00p 637.00p 642.50p 1464164
25/09/2007 663.00p 671.50p 648.00p 655.00p 2320932
24/09/2007 665.50p 680.50p 662.00p 666.50p 2439486
21/09/2007 670.50p 679.00p 663.00p 675.00p 1853821
20/09/2007 688.50p 695.00p 666.50p 675.00p 3930882
19/09/2007 690.50p 692.70p 680.00p 689.00p 3392469
18/09/2007 660.50p 681.00p 660.50p 664.50p 4710599
17/09/2007 685.50p 689.50p 660.00p 662.00p 3663831
14/09/2007 722.50p 722.50p 659.50p 693.50p 4712591
13/09/2007 753.50p 756.00p 729.00p 734.50p 2788846
12/09/2007 748.00p 764.50p 746.00p 759.50p 2277072
11/09/2007 741.50p 759.50p 738.00p 753.00p 1742181
10/09/2007 745.00p 753.00p 731.00p 736.00p 2684420
07/09/2007 760.00p 764.50p 736.00p 743.00p 1219061
06/09/2007 773.00p 776.50p 740.50p 758.00p 961888
05/09/2007 798.00p 800.00p 764.50p 765.50p 808928
04/09/2007 784.00p 799.00p 775.00p 798.50p 754973
03/09/2007 776.00p 781.00p 766.00p 777.50p 584378
31/08/2007 756.50p 775.50p 741.00p 769.00p 932846
30/08/2007 753.50p 754.00p 737.00p 749.00p 1334089
29/08/2007 739.50p 752.00p 736.50p 744.00p 2319131
28/08/2007 760.50p 774.00p 747.50p 747.50p 988150
24/08/2007 770.00p 789.50p 761.50p 764.00p 1333397
23/08/2007 798.00p 804.50p 770.00p 780.50p 1139973
22/08/2007 758.00p 792.50p 758.00p 786.50p 1433967
21/08/2007 786.00p 786.00p 741.50p 751.50p 1873658
20/08/2007 822.50p 831.50p 760.00p 777.00p 2094029
17/08/2007 770.00p 825.00p 762.50p 811.00p 2747504
16/08/2007 785.00p 795.00p 769.00p 769.00p 3611531
15/08/2007 768.00p 806.00p 751.00p 805.00p 1898580
14/08/2007 770.00p 794.00p 769.50p 773.50p 1496501
13/08/2007 777.50p 792.00p 773.00p 788.50p 2072337
10/08/2007 750.00p 794.00p 740.50p 770.50p 3132027
09/08/2007 795.50p 812.50p 759.00p 764.00p 4489468
08/08/2007 798.00p 815.50p 790.00p 800.00p 3228279
07/08/2007 781.50p 796.50p 774.00p 795.00p 1640700
06/08/2007 756.00p 778.00p 756.00p 770.00p 1195193
03/08/2007 789.50p 789.50p 758.00p 765.00p 2006697
02/08/2007 765.50p 783.00p 765.00p 778.00p 1871012
01/08/2007 755.00p 787.50p 752.00p 766.00p 3082210
31/07/2007 741.00p 775.50p 741.00p 775.00p 2043213
30/07/2007 723.50p 742.50p 722.00p 737.00p 1727636
27/07/2007 712.00p 748.00p 710.00p 723.50p 1605540
26/07/2007 750.00p 752.50p 719.00p 720.50p 2409894
25/07/2007 760.00p 767.50p 737.00p 742.50p 2070051
24/07/2007 773.00p 785.50p 760.00p 761.50p 1641867
23/07/2007 800.00p 800.00p 774.50p 782.00p 2433784
20/07/2007 795.00p 810.50p 787.00p 791.50p 1769281
19/07/2007 789.00p 807.50p 787.00p 796.00p 1410876
18/07/2007 788.50p 802.50p 785.00p 786.50p 2418522
17/07/2007 790.00p 800.50p 785.50p 799.00p 3068307
16/07/2007 790.00p 805.50p 788.00p 791.00p 1743415
13/07/2007 816.00p 822.50p 788.50p 795.00p 2038266
12/07/2007 811.00p 818.50p 793.00p 812.00p 2617645
11/07/2007 827.00p 827.00p 804.00p 805.00p 3660096
10/07/2007 817.00p 839.00p 811.50p 831.50p 3555799
09/07/2007 890.00p 890.00p 816.00p 820.50p 3696449
06/07/2007 920.00p 930.00p 913.50p 920.50p 853709
05/07/2007 937.50p 944.00p 914.50p 921.00p 1127739
04/07/2007 913.50p 952.00p 913.50p 928.00p 1474668
03/07/2007 899.50p 920.50p 898.50p 918.50p 1628249
02/07/2007 880.00p 900.00p 877.00p 894.00p 1789129
29/06/2007 896.00p 903.00p 880.00p 893.00p 1528876

*Close Price adjusted for both dividends and splits