Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
15/10/2004 504.50p 509.50p 503.50p 505.50p 1307448
14/10/2004 512.50p 512.50p 503.50p 504.00p 910806
13/10/2004 511.00p 520.00p 506.00p 506.00p 2781120
12/10/2004 526.00p 535.00p 518.00p 519.00p 2472731
11/10/2004 531.50p 537.00p 528.00p 534.00p 1097021
08/10/2004 532.50p 533.50p 525.00p 530.00p 560508
07/10/2004 534.00p 535.00p 528.00p 528.00p 767203
06/10/2004 547.00p 548.50p 530.50p 533.50p 1027732
05/10/2004 551.00p 553.00p 546.00p 546.50p 1156354
04/10/2004 555.00p 555.00p 550.00p 553.00p 892618
01/10/2004 550.00p 553.50p 540.00p 550.00p 1153933
30/09/2004 558.50p 553.00p 540.00p 548.00p 466841
29/09/2004 558.50p 555.00p 541.00p 541.00p 586300
28/09/2004 553.50p 555.00p 547.50p 551.00p 596325
27/09/2004 561.50p 566.00p 553.00p 554.00p 502366
24/09/2004 558.50p 565.00p 550.00p 559.00p 704895
23/09/2004 570.00p 580.00p 554.50p 555.00p 1023798
22/09/2004 578.50p 586.00p 575.00p 580.00p 358316
21/09/2004 582.50p 583.00p 573.00p 577.00p 760237
20/09/2004 583.00p 594.00p 580.00p 580.00p 166610
17/09/2004 585.00p 594.00p 584.50p 594.00p 200096
16/09/2004 596.50p 596.50p 576.00p 585.00p 347030
15/09/2004 581.00p 596.50p 581.00p 588.00p 470923
14/09/2004 592.00p 592.00p 582.50p 585.00p 493888
13/09/2004 594.50p 594.50p 583.50p 590.00p 319740
10/09/2004 596.00p 599.00p 585.00p 591.00p 849910
09/09/2004 600.00p 600.00p 590.00p 599.00p 1242367
08/09/2004 568.50p 599.00p 568.50p 591.00p 989449
07/09/2004 568.00p 573.50p 566.00p 571.00p 290509
06/09/2004 563.50p 571.00p 556.50p 566.00p 464134
03/09/2004 571.50p 574.50p 556.50p 556.50p 507691
02/09/2004 559.00p 576.50p 552.00p 570.00p 593931
01/09/2004 561.00p 561.00p 552.00p 552.00p 753939
31/08/2004 565.00p 573.00p 555.00p 560.00p 1974061
27/08/2004 570.00p 574.50p 560.00p 573.00p 683672
26/08/2004 551.00p 569.00p 550.00p 567.00p 1184062
25/08/2004 537.50p 555.00p 537.50p 550.00p 323844
24/08/2004 537.50p 546.00p 530.00p 541.00p 383068
23/08/2004 515.00p 543.00p 512.50p 530.00p 516500
20/08/2004 513.50p 517.00p 511.50p 514.00p 570817
19/08/2004 507.00p 518.00p 506.00p 515.00p 224382
18/08/2004 513.00p 514.00p 504.00p 508.00p 478886
17/08/2004 513.50p 515.00p 505.50p 514.00p 909514
16/08/2004 512.50p 519.50p 510.00p 510.00p 209278
13/08/2004 518.00p 523.50p 507.50p 510.00p 218017
12/08/2004 516.50p 526.00p 516.00p 523.50p 398857
11/08/2004 520.00p 520.00p 510.00p 516.00p 891586
10/08/2004 515.00p 518.00p 510.00p 516.00p 203880
09/08/2004 516.00p 520.00p 510.00p 515.50p 73487
06/08/2004 505.50p 519.00p 506.00p 510.50p 301619
05/08/2004 515.00p 520.00p 506.00p 519.00p 148936
04/08/2004 520.00p 525.00p 500.00p 510.50p 302730
03/08/2004 516.50p 525.00p 516.00p 525.00p 176012
02/08/2004 512.50p 520.00p 510.50p 520.00p 133873
30/07/2004 506.00p 514.00p 505.50p 514.00p 159084
29/07/2004 507.00p 513.50p 504.50p 510.00p 606681
28/07/2004 519.50p 524.00p 505.00p 508.50p 550989
27/07/2004 512.00p 517.00p 505.50p 510.00p 288923
26/07/2004 505.50p 513.50p 505.50p 505.50p 361922
23/07/2004 510.50p 518.00p 508.00p 512.50p 349394
22/07/2004 514.00p 518.00p 507.00p 508.00p 116282
21/07/2004 515.50p 519.50p 513.00p 513.00p 122093
20/07/2004 519.00p 525.00p 516.00p 516.50p 155517
19/07/2004 516.50p 525.00p 514.00p 524.50p 158858
16/07/2004 519.50p 520.50p 513.50p 519.00p 550423
15/07/2004 518.50p 524.50p 515.00p 517.00p 431298
14/07/2004 522.50p 532.00p 513.00p 524.50p 298885
13/07/2004 515.00p 532.00p 512.00p 532.00p 239770
12/07/2004 516.50p 520.00p 512.00p 512.00p 376388
09/07/2004 515.00p 518.00p 512.00p 513.00p 1626665
08/07/2004 518.50p 530.00p 513.00p 514.00p 1126849
07/07/2004 524.00p 528.00p 521.50p 525.00p 1046268
06/07/2004 529.50p 529.50p 520.00p 525.00p 1233374
05/07/2004 537.50p 537.50p 520.50p 520.50p 346142
02/07/2004 525.50p 537.00p 528.00p 529.00p 339853
01/07/2004 527.00p 538.50p 525.00p 532.00p 170790
30/06/2004 542.00p 542.00p 527.00p 527.00p 297855
29/06/2004 541.50p 544.50p 535.00p 535.00p 1238434
28/06/2004 528.00p 540.00p 522.50p 537.50p 502648
25/06/2004 514.00p 530.00p 515.00p 525.00p 2600929
24/06/2004 512.50p 514.00p 503.00p 509.00p 558262
23/06/2004 510.00p 516.00p 510.00p 513.00p 357032
22/06/2004 506.50p 514.00p 506.50p 512.50p 147567
21/06/2004 505.50p 509.00p 505.50p 508.00p 165937
18/06/2004 505.50p 510.00p 503.00p 508.00p 619295
17/06/2004 505.00p 510.00p 504.25p 510.00p 206419
16/06/2004 503.00p 506.00p 501.00p 506.75p 459214
15/06/2004 507.50p 509.25p 490.50p 505.25p 542856
14/06/2004 525.75p 526.00p 510.00p 509.25p 153457
11/06/2004 521.00p 529.25p 520.00p 522.75p 145372
10/06/2004 525.00p 525.00p 515.00p 523.50p 182176
09/06/2004 520.00p 525.00p 515.00p 515.00p 86533
08/06/2004 526.00p 526.25p 517.00p 518.00p 375547
07/06/2004 514.50p 528.50p 514.50p 522.00p 336668
04/06/2004 504.00p 520.00p 504.00p 517.25p 183673
03/06/2004 509.50p 512.00p 506.00p 506.50p 274376
02/06/2004 500.25p 514.00p 500.50p 506.00p 356584
01/06/2004 507.50p 513.50p 500.25p 513.25p 156581
28/05/2004 509.50p 519.50p 508.00p 511.75p 138729
27/05/2004 510.00p 516.25p 502.00p 503.75p 748667
26/05/2004 510.00p 522.00p 508.50p 517.50p 590308
25/05/2004 502.00p 598.50p 505.25p 508.50p 828510
24/05/2004 510.00p 511.25p 505.50p 510.00p 364675
21/05/2004 512.00p 515.00p 506.00p 507.25p 414981
20/05/2004 516.75p 518.00p 507.25p 507.25p 287483
19/05/2004 505.00p 518.50p 500.00p 515.50p 1725546
18/05/2004 497.25p 505.00p 492.25p 505.00p 1630630
17/05/2004 497.50p 499.25p 484.25p 496.00p 216223
14/05/2004 500.00p 515.00p 495.00p 497.25p 1718522
13/05/2004 505.50p 511.00p 503.00p 508.50p 1035634
12/05/2004 506.50p 511.00p 500.00p 503.00p 1615325
11/05/2004 510.00p 512.25p 505.00p 506.25p 471413
10/05/2004 520.00p 523.00p 502.25p 505.00p 549788
07/05/2004 532.50p 538.00p 518.75p 517.50p 764846
06/05/2004 541.50p 544.50p 531.00p 538.00p 548640
05/05/2004 542.00p 544.75p 540.00p 538.00p 394169
04/05/2004 546.00p 546.00p 542.50p 543.50p 462929
30/04/2004 551.50p 556.00p 543.00p 546.00p 463313
29/04/2004 553.00p 555.00p 548.00p 551.50p 560853
28/04/2004 565.00p 565.00p 548.00p 549.75p 1294956
27/04/2004 567.00p 570.00p 550.25p 564.75p 322356
26/04/2004 574.00p 574.00p 562.00p 562.00p 2005019
23/04/2004 550.00p 574.00p 552.00p 566.00p 586954
22/04/2004 555.00p 559.00p 550.00p 552.00p 433190
21/04/2004 560.00p 570.50p 554.25p 551.00p 190580
20/04/2004 561.50p 575.00p 560.00p 570.50p 721491
19/04/2004 550.00p 565.00p 529.00p 560.00p 732137
16/04/2004 570.00p 565.00p 538.00p 545.50p 1771265
15/04/2004 574.50p 585.00p 560.00p 555.25p 886785
14/04/2004 587.00p 600.50p 565.00p 576.75p 1371814
13/04/2004 597.75p 602.00p 574.00p 595.00p 341417
08/04/2004 588.50p 605.00p 584.00p 598.00p 1425312
07/04/2004 592.50p 592.50p 579.75p 584.00p 444400
06/04/2004 585.00p 594.00p 569.00p 590.25p 432837
05/04/2004 597.00p 599.75p 583.25p 580.75p 482160
02/04/2004 597.25p 603.00p 590.00p 595.00p 1149034
01/04/2004 594.75p 601.00p 588.00p 590.00p 123703
31/03/2004 598.75p 600.00p 590.00p 591.50p 350341
30/03/2004 596.50p 600.00p 592.00p 600.00p 388795
29/03/2004 594.00p 603.00p 577.00p 593.50p 1675365
26/03/2004 601.00p 607.00p 590.00p 585.00p 807695
25/03/2004 590.00p 607.00p 585.50p 600.00p 659560
24/03/2004 581.75p 599.75p 577.50p 597.00p 822037
23/03/2004 573.50p 601.50p 572.50p 579.00p 714801
22/03/2004 592.50p 600.00p 570.00p 574.25p 1055756
19/03/2004 565.00p 595.00p 555.00p 595.00p 1500363
18/03/2004 559.75p 567.50p 554.50p 565.00p 1755802
17/03/2004 530.00p 552.00p 529.00p 551.00p 3267171
16/03/2004 522.00p 534.00p 522.00p 530.00p 1735582
15/03/2004 525.50p 529.25p 523.75p 527.00p 2430953
12/03/2004 518.00p 530.25p 516.50p 530.00p 1310798
11/03/2004 522.00p 524.00p 514.00p 520.00p 804047
10/03/2004 533.00p 536.50p 524.50p 529.50p 666109
09/03/2004 538.00p 540.50p 533.00p 534.00p 1424988
08/03/2004 536.00p 540.00p 522.25p 540.00p 630228
05/03/2004 532.00p 544.50p 529.50p 544.50p 671892
04/03/2004 524.50p 532.00p 522.00p 530.00p 219616
03/03/2004 522.00p 526.25p 522.00p 526.00p 952566
02/03/2004 515.00p 531.50p 515.00p 523.00p 982513
01/03/2004 514.00p 519.75p 510.50p 519.00p 1151928
27/02/2004 512.00p 517.50p 508.50p 513.00p 161655
26/02/2004 517.25p 526.25p 511.75p 512.00p 1537205
25/02/2004 520.00p 525.00p 517.75p 518.00p 650463
24/02/2004 522.00p 534.00p 518.50p 520.00p 1196123
23/02/2004 514.75p 521.00p 511.00p 521.00p 810446
20/02/2004 505.00p 510.25p 505.00p 509.00p 415088
19/02/2004 502.00p 512.00p 500.00p 512.00p 926230
18/02/2004 493.00p 503.75p 490.75p 501.50p 231308
17/02/2004 489.00p 492.00p 488.00p 491.00p 1122547
16/02/2004 491.75p 492.25p 487.75p 491.25p 142092
13/02/2004 487.00p 492.00p 482.25p 492.00p 669977
12/02/2004 482.25p 486.75p 479.75p 484.75p 463264
11/02/2004 482.00p 485.50p 477.50p 480.00p 420613
10/02/2004 483.00p 487.00p 480.75p 482.50p 871605
09/02/2004 480.00p 483.00p 473.00p 480.00p 610524
06/02/2004 466.00p 475.00p 464.00p 471.25p 1477975
05/02/2004 457.00p 465.00p 456.00p 465.00p 921758
04/02/2004 458.00p 461.00p 454.00p 458.00p 1527497
03/02/2004 444.00p 457.00p 444.00p 457.00p 353664
02/02/2004 445.00p 448.50p 443.25p 445.00p 250048
30/01/2004 446.00p 447.25p 443.50p 444.00p 300679
29/01/2004 450.00p 451.00p 443.50p 443.50p 212073
28/01/2004 455.00p 456.50p 450.00p 450.00p 457884
27/01/2004 454.00p 458.50p 453.50p 453.75p 458578
26/01/2004 450.00p 458.25p 450.00p 453.00p 859555
23/01/2004 456.00p 459.00p 449.25p 449.25p 545758
22/01/2004 460.00p 462.25p 455.75p 457.00p 924182
21/01/2004 456.25p 460.00p 456.25p 460.00p 505900
20/01/2004 462.00p 462.00p 458.50p 460.00p 154888
19/01/2004 464.50p 465.00p 462.00p 462.00p 160917
16/01/2004 466.25p 466.25p 463.00p 465.00p 873951
15/01/2004 464.00p 465.50p 463.00p 465.00p 928070
14/01/2004 463.00p 464.00p 460.50p 464.00p 372749
13/01/2004 459.75p 463.25p 456.25p 461.50p 1267040
12/01/2004 460.00p 462.50p 454.00p 455.00p 321455
09/01/2004 460.00p 462.25p 454.25p 455.00p 774145
08/01/2004 455.00p 459.00p 451.75p 451.75p 410272
07/01/2004 457.00p 462.50p 453.50p 455.00p 1196493
06/01/2004 465.00p 472.50p 449.50p 453.00p 491539
05/01/2004 476.00p 482.50p 466.25p 467.00p 676254

*Close Price adjusted for both dividends and splits