Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
16/07/2003 433.50p 433.50p 425.50p 425.50p 264440
15/07/2003 433.50p 433.50p 433.50p 433.50p 179475
14/07/2003 430.50p 433.50p 430.50p 433.50p 426526
11/07/2003 438.50p 438.50p 427.50p 431.00p 310233
10/07/2003 433.50p 439.50p 433.50p 438.50p 983776
09/07/2003 415.50p 432.50p 415.50p 432.50p 885809
08/07/2003 415.00p 415.50p 415.00p 415.50p 431949
07/07/2003 415.00p 415.00p 415.00p 415.00p 674246
04/07/2003 416.00p 416.00p 415.00p 415.00p 716982
03/07/2003 418.00p 418.00p 415.50p 416.50p 411482
02/07/2003 421.00p 421.00p 418.00p 418.50p 1041182
01/07/2003 426.50p 428.00p 421.50p 421.50p 774869
30/06/2003 426.00p 426.00p 426.00p 426.00p 208737
27/06/2003 421.50p 425.00p 421.50p 425.00p 1133798
26/06/2003 414.00p 419.00p 414.00p 419.00p 414516
25/06/2003 407.50p 415.00p 407.50p 412.50p 756966
24/06/2003 417.50p 417.50p 406.00p 406.50p 275581
23/06/2003 428.00p 428.00p 418.00p 418.00p 460029
20/06/2003 429.00p 429.00p 428.50p 428.50p 254154
19/06/2003 431.00p 432.00p 430.50p 431.00p 260673
18/06/2003 425.00p 429.00p 423.00p 429.00p 788297
17/06/2003 426.50p 428.50p 426.00p 426.00p 593090
16/06/2003 419.50p 423.50p 419.50p 423.50p 504711
13/06/2003 423.50p 423.50p 416.50p 416.50p 255822
12/06/2003 415.00p 423.50p 415.00p 423.50p 897369
11/06/2003 411.50p 415.00p 411.50p 414.00p 206195
10/06/2003 415.50p 415.50p 410.50p 410.50p 1117004
09/06/2003 426.00p 426.50p 417.00p 417.50p 908495
06/06/2003 411.50p 425.50p 411.50p 425.50p 296766
05/06/2003 404.00p 411.50p 404.00p 411.50p 344784
04/06/2003 402.00p 403.50p 402.00p 403.50p 82091
03/06/2003 397.50p 401.50p 397.50p 401.50p 319863
02/06/2003 392.00p 398.50p 392.00p 398.50p 609968
30/05/2003 382.00p 389.50p 382.00p 389.50p 1253175
29/05/2003 380.00p 383.00p 380.00p 382.00p 794202
28/05/2003 380.50p 380.50p 380.00p 380.00p 575747
27/05/2003 381.50p 381.50p 380.00p 380.00p 240598
23/05/2003 382.50p 382.50p 381.50p 381.50p 84257
22/05/2003 386.00p 386.00p 382.50p 383.00p 106600
21/05/2003 388.50p 388.50p 386.50p 386.50p 482877
20/05/2003 388.50p 389.00p 388.50p 388.50p 534273
19/05/2003 395.50p 395.50p 388.50p 390.00p 318995
16/05/2003 400.00p 403.00p 396.00p 396.00p 520904
15/05/2003 394.00p 400.00p 394.00p 400.00p 1379578
14/05/2003 390.00p 399.50p 390.00p 393.50p 357448
13/05/2003 382.00p 388.00p 382.00p 388.00p 263082
12/05/2003 387.50p 387.50p 381.00p 381.50p 212950
09/05/2003 382.00p 388.50p 382.00p 387.00p 364112
08/05/2003 376.50p 381.50p 376.50p 381.50p 550404
07/05/2003 374.50p 378.50p 374.50p 376.50p 406362
06/05/2003 371.00p 374.00p 371.00p 374.00p 737077
02/05/2003 371.00p 371.00p 371.00p 371.00p 126466
01/05/2003 370.50p 371.50p 370.50p 371.50p 566157
30/04/2003 375.00p 375.00p 369.00p 370.00p 955189
29/04/2003 377.50p 377.50p 376.00p 376.00p 355416
28/04/2003 378.00p 378.00p 375.50p 377.50p 2267254
25/04/2003 378.50p 378.50p 378.00p 378.00p 1075013
24/04/2003 373.50p 377.00p 373.50p 377.00p 1223582
23/04/2003 371.00p 373.50p 371.00p 373.50p 451109
22/04/2003 373.50p 376.50p 372.50p 376.00p 1434127
17/04/2003 373.50p 374.00p 373.00p 373.00p 912104
16/04/2003 377.00p 377.50p 373.00p 373.00p 285191
15/04/2003 377.50p 379.00p 373.00p 376.50p 475017
14/04/2003 377.50p 377.50p 376.00p 377.00p 206124
11/04/2003 375.50p 381.50p 375.50p 379.50p 378994
10/04/2003 372.50p 376.00p 372.50p 375.00p 335532
09/04/2003 365.00p 371.50p 364.50p 371.50p 366978
08/04/2003 366.00p 366.00p 363.50p 365.00p 929346
07/04/2003 368.50p 368.50p 366.50p 366.50p 797097
04/04/2003 368.50p 369.00p 368.50p 368.50p 252431
03/04/2003 369.50p 369.50p 368.00p 368.00p 596333
02/04/2003 368.50p 369.00p 368.50p 369.00p 741394
01/04/2003 367.00p 371.50p 367.00p 368.00p 389222
31/03/2003 374.50p 374.50p 366.50p 366.50p 213394
28/03/2003 379.00p 379.00p 375.00p 375.00p 359457
27/03/2003 384.00p 384.50p 379.50p 379.50p 621015
26/03/2003 385.50p 386.00p 384.50p 384.50p 613011
25/03/2003 377.50p 385.00p 376.50p 385.00p 923468
24/03/2003 381.00p 381.00p 378.50p 378.50p 260012
21/03/2003 377.50p 382.00p 376.50p 382.00p 208729
20/03/2003 372.50p 381.00p 372.50p 378.50p 1177658
19/03/2003 366.00p 371.00p 366.00p 371.00p 449109
18/03/2003 358.00p 365.50p 358.00p 365.50p 869090
17/03/2003 355.00p 358.50p 354.00p 358.50p 717817
14/03/2003 351.00p 355.00p 351.00p 355.00p 437451
13/03/2003 351.50p 353.00p 350.50p 350.50p 868893
12/03/2003 356.00p 356.00p 351.50p 351.50p 297743
11/03/2003 356.50p 356.50p 356.50p 356.50p 256391
10/03/2003 360.00p 365.00p 358.00p 358.00p 135045
07/03/2003 358.50p 358.50p 358.00p 358.00p 144615
06/03/2003 361.00p 361.00p 359.50p 359.50p 168659
05/03/2003 368.50p 368.50p 361.00p 361.00p 216774
04/03/2003 371.00p 371.00p 370.00p 370.00p 170528
03/03/2003 373.50p 373.50p 372.00p 372.00p 209938
28/02/2003 376.00p 376.00p 373.50p 373.50p 206808
27/02/2003 375.50p 375.50p 375.50p 375.50p 149193
26/02/2003 378.50p 378.50p 376.50p 376.50p 11855
25/02/2003 380.00p 380.00p 379.00p 379.00p 128347
24/02/2003 380.00p 380.00p 380.00p 380.00p 97454
21/02/2003 381.50p 381.50p 379.00p 380.00p 243148
20/02/2003 386.50p 386.50p 382.00p 382.00p 359051
19/02/2003 384.00p 387.00p 384.00p 386.00p 515500
18/02/2003 385.00p 395.50p 378.50p 384.00p 663696
17/02/2003 383.50p 384.00p 383.50p 384.00p 558787
14/02/2003 367.00p 376.00p 367.00p 376.00p 425820
13/02/2003 364.50p 366.00p 363.50p 366.00p 301068
12/02/2003 369.00p 369.00p 365.00p 366.00p 43632
11/02/2003 370.50p 371.50p 370.00p 370.00p 86265
10/02/2003 371.00p 371.00p 369.00p 370.50p 137739
07/02/2003 364.00p 371.50p 364.00p 371.50p 385130
06/02/2003 361.00p 369.00p 361.00p 363.50p 478896
05/02/2003 348.00p 361.00p 348.00p 360.50p 725862
04/02/2003 351.00p 351.00p 347.00p 347.50p 366724
03/02/2003 346.50p 352.50p 346.50p 351.50p 937288
31/01/2003 348.00p 348.00p 341.50p 344.00p 696660
30/01/2003 353.50p 354.00p 350.50p 350.50p 828606
29/01/2003 360.50p 360.50p 353.50p 353.50p 408262
28/01/2003 372.50p 372.50p 361.00p 361.00p 382259
27/01/2003 377.50p 377.50p 370.00p 372.00p 221942
24/01/2003 389.50p 389.50p 379.50p 379.50p 188114
23/01/2003 392.00p 392.00p 390.00p 390.00p 90468
22/01/2003 395.50p 395.50p 392.00p 392.00p 1166794
21/01/2003 393.00p 396.50p 393.00p 396.50p 1731099
20/01/2003 388.50p 392.50p 388.50p 392.50p 762199
17/01/2003 378.50p 385.50p 378.50p 385.50p 1412128
16/01/2003 379.00p 379.00p 378.50p 378.50p 206641
15/01/2003 378.50p 378.50p 378.50p 378.50p 32832
14/01/2003 380.50p 380.50p 379.00p 379.00p 193231
13/01/2003 376.00p 385.00p 376.00p 382.00p 608577
10/01/2003 363.00p 374.00p 363.00p 374.00p 241646
09/01/2003 356.50p 361.50p 356.50p 361.50p 117189
08/01/2003 365.00p 365.00p 356.00p 356.00p 455760
07/01/2003 368.00p 368.00p 366.00p 366.00p 145451
06/01/2003 369.00p 369.00p 368.50p 368.50p 254377
03/01/2003 365.50p 371.50p 365.50p 369.00p 57663
02/01/2003 360.50p 364.00p 360.00p 364.00p 81500
31/12/2002 360.00p 360.00p 360.00p 360.00p 21179
30/12/2002 360.50p 360.50p 360.00p 360.00p 36818
27/12/2002 360.50p 360.50p 360.50p 360.50p 19321
24/12/2002 360.50p 361.50p 358.50p 360.50p 38609
23/12/2002 348.00p 360.00p 348.00p 360.00p 136080
20/12/2002 344.00p 347.00p 344.00p 347.00p 186689
19/12/2002 334.00p 344.50p 334.00p 344.00p 854009
18/12/2002 335.00p 335.00p 333.00p 333.00p 1166195
17/12/2002 333.00p 333.00p 331.00p 331.00p 25490
16/12/2002 335.50p 335.50p 333.00p 333.00p 204732
13/12/2002 334.00p 336.00p 334.00p 334.50p 579135
12/12/2002 341.50p 341.50p 331.00p 333.50p 196487
11/12/2002 344.00p 344.00p 341.50p 341.50p 915015
10/12/2002 347.00p 347.00p 344.00p 344.00p 558237
09/12/2002 347.50p 348.50p 347.50p 347.50p 119701
06/12/2002 351.00p 351.00p 347.50p 347.50p 143394
05/12/2002 351.50p 352.00p 351.00p 351.00p 257726
04/12/2002 351.50p 351.50p 351.00p 351.50p 214628
03/12/2002 360.50p 360.50p 352.50p 352.50p 594158
02/12/2002 361.50p 361.50p 361.00p 361.00p 254344
29/11/2002 361.50p 361.50p 361.50p 361.50p 174646
28/11/2002 356.00p 361.00p 356.00p 361.00p 933190
27/11/2002 343.50p 351.50p 343.50p 351.50p 1029190
26/11/2002 354.00p 354.00p 339.50p 343.00p 840654
25/11/2002 361.00p 361.00p 352.50p 353.00p 194915
22/11/2002 359.50p 363.00p 359.50p 361.00p 106806
21/11/2002 362.00p 362.00p 359.00p 359.00p 654850
20/11/2002 363.50p 363.50p 362.00p 362.50p 210784
19/11/2002 372.00p 372.00p 364.00p 364.00p 575283
18/11/2002 369.00p 373.50p 369.00p 373.00p 425685
15/11/2002 377.00p 377.00p 369.00p 369.00p 273160
14/11/2002 381.50p 381.50p 377.50p 377.50p 160776
13/11/2002 389.50p 389.50p 382.50p 382.50p 146641
12/11/2002 389.00p 390.00p 389.00p 390.00p 247775
11/11/2002 388.50p 388.50p 388.50p 388.50p 319374
08/11/2002 388.50p 388.50p 380.50p 388.00p 208086
07/11/2002 384.00p 389.00p 384.00p 389.00p 781795
06/11/2002 379.00p 383.50p 379.00p 383.50p 1643391
05/11/2002 381.00p 381.50p 381.00p 381.50p 227007
04/11/2002 377.50p 382.50p 377.50p 381.00p 710582
01/11/2002 377.00p 377.50p 377.00p 377.50p 1282363
31/10/2002 377.00p 377.00p 377.00p 377.00p 135030
30/10/2002 383.00p 383.00p 377.00p 377.00p 126941
29/10/2002 383.50p 383.50p 382.50p 383.00p 117091
28/10/2002 383.50p 383.50p 383.50p 383.50p 190504
25/10/2002 383.00p 383.50p 383.00p 383.50p 18185
24/10/2002 381.50p 382.00p 381.50p 382.00p 473951
23/10/2002 386.00p 386.00p 382.50p 382.50p 210474
22/10/2002 391.50p 391.50p 388.50p 388.50p 1131121
21/10/2002 388.50p 391.50p 388.50p 391.00p 700329
18/10/2002 388.00p 389.00p 388.00p 388.50p 1157395
17/10/2002 403.00p 403.00p 386.00p 387.50p 1155223
16/10/2002 411.00p 411.00p 405.00p 405.00p 381919
15/10/2002 416.00p 416.00p 411.00p 411.00p 103936
14/10/2002 415.00p 416.00p 415.00p 415.50p 225256
11/10/2002 415.50p 418.50p 413.50p 415.00p 822170
10/10/2002 415.00p 415.00p 411.00p 411.50p 187990
09/10/2002 428.00p 432.50p 415.50p 415.50p 967402
08/10/2002 419.50p 426.50p 419.50p 426.50p 208682
07/10/2002 413.50p 418.50p 412.50p 418.50p 1397586
04/10/2002 415.00p 415.50p 414.00p 414.50p 387936
03/10/2002 415.00p 415.00p 413.50p 415.00p 1410681
02/10/2002 418.00p 418.00p 414.00p 415.50p 521253
01/10/2002 406.50p 410.00p 406.50p 410.00p 536833

*Close Price adjusted for both dividends and splits