Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
30/09/2002 409.00p 409.00p 403.50p 406.00p 358581
27/09/2002 410.50p 411.50p 410.00p 411.50p 374019
26/09/2002 403.50p 407.50p 403.50p 407.50p 270159
25/09/2002 401.00p 403.50p 396.50p 403.00p 341391
24/09/2002 401.00p 401.00p 396.50p 400.00p 344481
23/09/2002 406.50p 406.50p 401.50p 402.00p 331206
20/09/2002 408.00p 408.00p 406.50p 406.50p 225530
19/09/2002 409.00p 409.00p 408.00p 408.00p 243533
18/09/2002 414.00p 414.00p 410.00p 410.00p 377912
17/09/2002 416.50p 421.50p 415.50p 415.50p 342135
16/09/2002 413.50p 416.00p 413.50p 415.00p 278516
13/09/2002 412.00p 412.50p 411.00p 412.50p 33667
12/09/2002 412.50p 413.00p 410.50p 412.50p 189960
11/09/2002 416.00p 416.00p 407.00p 413.00p 260356
10/09/2002 412.00p 416.50p 411.50p 416.50p 348325
09/09/2002 415.50p 415.50p 409.00p 409.00p 359631
06/09/2002 398.50p 402.00p 398.50p 401.00p 238462
05/09/2002 404.00p 404.00p 393.00p 398.50p 244036
04/09/2002 413.50p 413.50p 404.00p 404.50p 160027
03/09/2002 412.00p 415.00p 412.00p 414.50p 783256
02/09/2002 419.00p 419.00p 413.00p 413.50p 125002
30/08/2002 418.00p 419.00p 418.00p 419.00p 32869
29/08/2002 425.00p 425.00p 412.50p 418.50p 127541
28/08/2002 434.00p 434.00p 426.00p 426.00p 189386
27/08/2002 434.00p 438.50p 433.50p 433.50p 353240
23/08/2002 441.00p 441.00p 431.50p 432.00p 436795
22/08/2002 427.50p 436.00p 427.50p 434.50p 565449
21/08/2002 413.50p 426.00p 413.50p 426.00p 405942
20/08/2002 396.00p 414.00p 396.00p 413.50p 443126
19/08/2002 381.50p 396.00p 381.50p 396.00p 179080
16/08/2002 381.50p 381.50p 380.50p 381.00p 603234
15/08/2002 376.00p 384.00p 376.00p 381.50p 675124
14/08/2002 379.50p 379.50p 374.00p 375.00p 264898
13/08/2002 375.50p 382.00p 375.50p 381.50p 516760
12/08/2002 374.00p 375.00p 374.00p 375.00p 21674
09/08/2002 370.00p 373.50p 370.00p 373.00p 203096
08/08/2002 360.50p 369.00p 360.50p 369.00p 956171
07/08/2002 350.00p 358.50p 350.00p 358.50p 792856
06/08/2002 349.00p 351.50p 346.50p 351.00p 120023
05/08/2002 353.50p 353.50p 352.50p 353.00p 38002
02/08/2002 360.00p 360.00p 353.50p 353.50p 79705
01/08/2002 361.50p 361.50p 361.00p 361.50p 77024
31/07/2002 355.50p 363.00p 355.50p 361.50p 686444
30/07/2002 360.00p 360.00p 354.00p 354.00p 71328
29/07/2002 346.50p 361.50p 346.50p 359.50p 199792
26/07/2002 346.00p 346.00p 346.00p 346.00p 251458
25/07/2002 347.50p 348.50p 345.00p 345.50p 200077
24/07/2002 344.50p 344.50p 341.50p 342.50p 58946
23/07/2002 356.00p 356.00p 345.50p 345.50p 147881
22/07/2002 357.50p 359.00p 354.50p 355.00p 47475
19/07/2002 364.00p 364.00p 361.50p 361.50p 130732
18/07/2002 364.50p 365.50p 364.50p 364.50p 72907
17/07/2002 366.50p 366.50p 364.50p 364.50p 138039
16/07/2002 372.50p 372.50p 366.00p 366.50p 694093
15/07/2002 373.50p 374.50p 372.50p 372.50p 572697
12/07/2002 375.00p 375.00p 374.00p 374.00p 299453
11/07/2002 376.00p 376.00p 374.00p 375.00p 781213
10/07/2002 381.50p 381.50p 380.00p 380.00p 1290846
09/07/2002 403.00p 403.00p 382.00p 382.50p 1529024
08/07/2002 403.50p 403.50p 403.50p 403.50p 163474
05/07/2002 401.50p 403.50p 401.50p 403.50p 308130
04/07/2002 403.00p 403.50p 401.50p 401.50p 539909
03/07/2002 410.50p 411.00p 403.50p 403.50p 520729
02/07/2002 411.00p 411.00p 411.00p 411.00p 284432
01/07/2002 413.00p 413.00p 411.00p 412.00p 311891
28/06/2002 414.00p 418.50p 414.00p 414.00p 193467
27/06/2002 403.00p 412.50p 403.00p 412.50p 633019
26/06/2002 396.00p 401.00p 396.00p 401.00p 154786
25/06/2002 406.50p 408.00p 406.50p 408.00p 489701
24/06/2002 393.50p 406.50p 393.50p 405.50p 210009
21/06/2002 391.00p 395.50p 382.00p 393.00p 545359
20/06/2002 396.00p 396.00p 396.00p 396.00p 79811
19/06/2002 405.00p 405.00p 405.00p 405.00p 301423
18/06/2002 404.50p 404.50p 404.50p 404.50p 233642
17/06/2002 413.50p 413.50p 413.50p 413.50p 639931
14/06/2002 410.50p 410.50p 410.50p 410.50p 218855
13/06/2002 433.00p 433.00p 433.00p 433.00p 129709
12/06/2002 433.00p 433.00p 433.00p 433.00p 298152
11/06/2002 433.50p 433.50p 433.50p 433.50p 1147687
10/06/2002 431.50p 431.50p 431.50p 431.50p 310419
07/06/2002 431.50p 431.50p 431.50p 431.50p 200264
06/06/2002 438.00p 438.00p 438.00p 438.00p 265574
05/06/2002 430.50p 430.50p 430.50p 430.50p 95976
04/06/2002 439.00p 439.00p 439.00p 439.00p 0
03/06/2002 439.00p 439.00p 439.00p 439.00p 0
31/05/2002 439.00p 439.00p 439.00p 439.00p 34900
30/05/2002 443.50p 443.50p 443.50p 443.50p 577314
29/05/2002 448.50p 448.50p 448.50p 448.50p 948468
28/05/2002 453.50p 453.50p 453.50p 453.50p 937667
27/05/2002 457.50p 457.50p 457.50p 457.50p 135080
24/05/2002 458.00p 458.00p 458.00p 458.00p 1433608
23/05/2002 463.50p 463.50p 463.50p 463.50p 108025
22/05/2002 463.50p 463.50p 463.50p 463.50p 294178
21/05/2002 461.00p 461.00p 461.00p 461.00p 348317
20/05/2002 461.50p 461.50p 461.50p 461.50p 850531
17/05/2002 461.50p 461.50p 461.50p 461.50p 525688
16/05/2002 464.50p 464.50p 464.50p 464.50p 1212484
15/05/2002 469.50p 469.50p 469.50p 469.50p 311845
14/05/2002 464.00p 464.00p 464.00p 464.00p 327237
13/05/2002 465.00p 465.00p 465.00p 465.00p 267455
10/05/2002 465.00p 465.00p 465.00p 465.00p 295672
09/05/2002 462.50p 462.50p 462.50p 462.50p 661140
08/05/2002 467.00p 467.00p 467.00p 467.00p 612292
07/05/2002 460.50p 460.50p 460.50p 460.50p 511824
03/05/2002 456.00p 456.00p 456.00p 456.00p 578727
02/05/2002 454.00p 454.00p 454.00p 454.00p 278817
01/05/2002 449.00p 449.00p 449.00p 449.00p 399965
30/04/2002 440.00p 440.00p 440.00p 440.00p 646826
29/04/2002 425.00p 425.00p 425.00p 425.00p 811558
26/04/2002 415.50p 415.50p 415.50p 415.50p 1267122
25/04/2002 414.50p 414.50p 414.50p 414.50p 779135
24/04/2002 411.00p 411.00p 411.00p 411.00p 635821
23/04/2002 412.50p 412.50p 412.50p 412.50p 588924
22/04/2002 409.50p 409.50p 409.50p 409.50p 535419
19/04/2002 401.50p 401.50p 401.50p 401.50p 654043
18/04/2002 402.00p 402.00p 402.00p 402.00p 236814
17/04/2002 399.50p 399.50p 399.50p 399.50p 294874
16/04/2002 399.50p 399.50p 399.50p 399.50p 260870
15/04/2002 400.50p 400.50p 400.50p 400.50p 715133
12/04/2002 399.50p 399.50p 399.50p 399.50p 1575960
11/04/2002 409.00p 409.00p 409.00p 409.00p 208607
10/04/2002 414.00p 414.00p 414.00p 414.00p 419869
09/04/2002 410.00p 410.00p 410.00p 410.00p 124603
08/04/2002 411.00p 411.00p 411.00p 411.00p 743949
05/04/2002 419.00p 419.00p 419.00p 419.00p 404180
04/04/2002 409.50p 409.50p 409.50p 409.50p 355000
03/04/2002 407.00p 407.00p 407.00p 407.00p 810396
02/04/2002 398.50p 398.50p 398.50p 398.50p 313565
01/04/2002 397.50p 397.50p 397.50p 397.50p 0

*Close Price adjusted for both dividends and splits