Vertu Motors (VTU) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vertu Motors

Date Open High Low Close* Volume
14/10/2022 40.95p 40.95p 39.22p 40.90p 282615
13/10/2022 40.50p 41.70p 39.00p 41.00p 1209918
12/10/2022 43.05p 45.95p 40.30p 40.70p 466334
11/10/2022 44.05p 44.30p 42.45p 42.75p 710122
10/10/2022 46.00p 46.00p 43.10p 43.70p 384931
07/10/2022 45.90p 47.85p 44.45p 44.60p 160506
06/10/2022 44.55p 46.82p 44.55p 45.15p 339553
05/10/2022 44.70p 47.90p 42.10p 46.00p 1121244
04/10/2022 43.90p 44.00p 41.05p 43.25p 493007
03/10/2022 41.00p 43.45p 41.00p 43.00p 259144
30/09/2022 41.00p 43.35p 40.75p 42.25p 483655
29/09/2022 40.40p 42.70p 40.40p 41.20p 608341
28/09/2022 42.95p 42.95p 38.90p 42.75p 698757
27/09/2022 43.40p 44.00p 40.75p 41.90p 826804
26/09/2022 44.15p 45.55p 41.00p 42.55p 885988
23/09/2022 45.70p 46.95p 43.10p 43.10p 322210
22/09/2022 45.50p 46.90p 45.00p 45.40p 263259
21/09/2022 45.20p 45.95p 44.50p 45.00p 628170
20/09/2022 43.90p 45.90p 42.75p 44.30p 237334
16/09/2022 45.80p 46.00p 42.80p 43.75p 665327
15/09/2022 44.35p 45.40p 42.80p 44.40p 1014825
14/09/2022 45.20p 46.95p 43.10p 43.15p 1909704
13/09/2022 45.25p 46.70p 44.00p 46.00p 1812874
12/09/2022 45.95p 47.01p 44.15p 44.60p 1284864
09/09/2022 46.25p 47.95p 44.75p 45.50p 483379
08/09/2022 45.75p 47.50p 45.69p 46.00p 631182
07/09/2022 44.40p 47.00p 44.40p 46.25p 740608
06/09/2022 46.20p 47.74p 43.05p 46.50p 1611762
05/09/2022 47.70p 49.95p 46.60p 46.75p 656385
02/09/2022 48.00p 50.75p 47.00p 47.80p 981843
01/09/2022 48.50p 51.03p 46.30p 48.00p 557000
31/08/2022 49.95p 50.70p 48.40p 48.65p 660806
30/08/2022 50.10p 51.08p 49.60p 49.70p 623171
29/08/2022 50.10p 52.40p 50.10p 50.30p 460282
26/08/2022 50.10p 52.40p 50.10p 50.30p 457388
25/08/2022 50.80p 51.90p 50.10p 51.00p 484624
24/08/2022 49.00p 51.90p 49.00p 50.60p 538865
23/08/2022 49.90p 51.24p 48.68p 50.20p 623744
22/08/2022 51.20p 51.60p 48.71p 50.30p 784508
19/08/2022 52.00p 52.40p 50.70p 51.20p 426125
18/08/2022 52.40p 53.28p 52.00p 52.40p 513185
17/08/2022 52.80p 54.60p 51.45p 53.80p 500782
16/08/2022 52.30p 53.90p 52.13p 53.30p 583624
15/08/2022 54.00p 55.00p 51.70p 52.50p 827872
12/08/2022 55.80p 56.90p 54.20p 55.10p 681646
11/08/2022 55.00p 56.80p 53.96p 56.30p 332669
10/08/2022 54.10p 56.50p 52.60p 56.20p 645367
09/08/2022 55.20p 56.60p 54.30p 55.20p 547819
08/08/2022 56.90p 56.90p 55.45p 56.50p 289689
05/08/2022 55.00p 58.90p 55.00p 56.90p 493310
04/08/2022 59.90p 59.90p 56.10p 57.00p 457393
03/08/2022 58.30p 59.80p 57.40p 58.30p 306219
02/08/2022 58.00p 59.50p 58.00p 58.30p 228535
01/08/2022 59.80p 60.10p 58.10p 59.60p 523694
29/07/2022 57.20p 59.20p 56.80p 58.50p 434682
28/07/2022 57.70p 58.39p 57.50p 58.00p 352930
27/07/2022 56.50p 58.00p 56.50p 57.50p 277353
26/07/2022 57.70p 58.90p 56.70p 57.70p 449483
25/07/2022 58.00p 59.80p 57.60p 58.00p 366891
22/07/2022 58.10p 58.60p 57.50p 58.00p 628104
21/07/2022 58.40p 59.10p 57.10p 57.90p 468208
20/07/2022 58.90p 59.20p 55.80p 58.50p 480774
19/07/2022 58.00p 58.90p 57.20p 58.20p 253612
18/07/2022 56.90p 58.00p 55.30p 58.00p 713078
15/07/2022 54.70p 57.20p 54.60p 56.20p 572684
14/07/2022 55.80p 56.50p 54.60p 54.70p 305544
13/07/2022 57.10p 58.90p 55.20p 55.20p 507335
12/07/2022 56.40p 58.00p 56.20p 57.00p 251744
11/07/2022 56.30p 57.80p 55.60p 56.00p 374053
08/07/2022 59.00p 59.00p 55.50p 56.30p 609196
07/07/2022 54.70p 57.90p 54.40p 57.10p 702545
06/07/2022 51.70p 54.23p 51.70p 54.00p 477154
05/07/2022 54.70p 55.60p 51.40p 51.70p 1000447
04/07/2022 55.00p 55.90p 53.74p 54.00p 363034
01/07/2022 56.00p 56.00p 54.00p 54.60p 408108
30/06/2022 56.00p 56.00p 53.50p 54.00p 1284097
29/06/2022 55.70p 58.00p 55.70p 56.50p 648803
28/06/2022 56.60p 57.74p 56.50p 56.50p 646097
27/06/2022 55.40p 57.00p 55.40p 56.70p 514041
24/06/2022 54.60p 57.24p 54.60p 55.80p 543028
23/06/2022 53.90p 56.30p 53.78p 55.80p 745852
22/06/2022 52.30p 56.20p 51.29p 55.30p 972952
21/06/2022 52.10p 54.30p 51.10p 53.10p 397938
20/06/2022 51.70p 52.70p 51.50p 52.40p 443558
17/06/2022 52.10p 54.76p 51.90p 52.00p 468125
16/06/2022 53.70p 54.00p 52.50p 53.00p 813000
15/06/2022 53.50p 55.40p 53.20p 53.50p 917860
14/06/2022 53.50p 56.90p 53.50p 55.30p 815891
13/06/2022 56.00p 56.50p 53.90p 54.80p 1460132
10/06/2022 57.90p 57.96p 56.50p 56.50p 626819
09/06/2022 56.70p 58.50p 56.70p 58.00p 757437
08/06/2022 57.60p 58.43p 57.20p 58.20p 1029476
07/06/2022 56.20p 58.40p 56.10p 57.60p 925583
06/06/2022 59.00p 59.90p 56.40p 56.40p 527629
03/06/2022 58.70p 59.60p 58.60p 59.10p 793374
02/06/2022 58.70p 59.60p 58.60p 59.10p 793374
01/06/2022 58.70p 59.60p 58.60p 59.10p 793374
31/05/2022 58.90p 60.30p 57.80p 58.60p 1266291
30/05/2022 58.80p 59.10p 56.80p 58.80p 484932
27/05/2022 57.40p 58.60p 55.98p 58.40p 691934
26/05/2022 56.10p 57.70p 54.87p 57.60p 810194
25/05/2022 55.00p 57.10p 54.10p 56.20p 532660
24/05/2022 56.00p 56.80p 54.40p 54.90p 473779
23/05/2022 53.00p 56.71p 52.40p 55.60p 1420446
20/05/2022 54.00p 55.40p 52.90p 54.30p 932426
19/05/2022 53.40p 54.60p 52.25p 54.00p 1789519
18/05/2022 53.30p 55.70p 53.30p 54.80p 782397
17/05/2022 51.50p 56.21p 51.50p 54.60p 1301060
16/05/2022 51.80p 54.40p 50.56p 54.30p 1276538
13/05/2022 51.00p 51.80p 49.50p 51.80p 1773695
12/05/2022 50.10p 51.90p 47.75p 48.60p 10865494
11/05/2022 50.80p 54.44p 48.73p 52.20p 5440991
10/05/2022 47.95p 48.87p 47.00p 48.00p 1774967
09/05/2022 49.00p 49.83p 46.90p 47.00p 1398900
06/05/2022 49.20p 50.10p 48.10p 49.00p 1804333
05/05/2022 52.50p 53.60p 49.42p 50.10p 1244446
04/05/2022 54.10p 54.90p 50.10p 51.00p 1148309
03/05/2022 51.30p 53.70p 50.80p 52.70p 1185568
02/05/2022 52.00p 52.40p 50.90p 51.80p 1314708
29/04/2022 52.00p 52.40p 50.90p 51.80p 1314708
28/04/2022 50.20p 52.08p 50.20p 50.80p 1188317
27/04/2022 51.70p 51.80p 50.82p 51.20p 384346
26/04/2022 53.00p 53.00p 51.40p 51.80p 3787439
25/04/2022 53.00p 54.80p 50.00p 51.60p 2437623
22/04/2022 57.00p 57.00p 53.50p 53.90p 847508
21/04/2022 56.20p 56.47p 53.60p 54.70p 3180856
20/04/2022 57.50p 58.30p 55.50p 55.60p 2691675
19/04/2022 58.00p 59.70p 57.70p 58.50p 760705
18/04/2022 58.40p 58.80p 57.70p 58.00p 871397
15/04/2022 58.40p 58.80p 57.70p 58.00p 871397
14/04/2022 58.40p 58.80p 57.70p 58.00p 871397
13/04/2022 60.10p 60.10p 57.14p 57.60p 760719
12/04/2022 57.80p 58.80p 56.30p 58.10p 1386037
11/04/2022 58.60p 59.40p 57.14p 57.90p 726899
08/04/2022 58.60p 60.00p 58.10p 58.30p 710652
07/04/2022 61.60p 63.20p 58.20p 58.80p 2123156
06/04/2022 68.00p 68.00p 61.00p 61.20p 1263413
05/04/2022 65.70p 67.90p 65.54p 67.30p 714755
04/04/2022 67.80p 67.80p 64.70p 66.00p 299792
01/04/2022 67.00p 67.00p 64.33p 64.90p 424610
31/03/2022 66.80p 67.20p 64.60p 64.80p 675308
30/03/2022 68.60p 68.60p 65.40p 66.60p 498998
29/03/2022 66.40p 68.20p 66.00p 67.00p 1022485
28/03/2022 64.00p 66.40p 64.00p 66.00p 296734
25/03/2022 65.00p 65.40p 63.67p 64.00p 599566
24/03/2022 63.80p 65.00p 63.80p 64.20p 474706
23/03/2022 66.40p 66.80p 63.40p 64.60p 1187354
22/03/2022 65.00p 68.12p 64.20p 66.40p 1135388
21/03/2022 59.00p 64.60p 59.00p 64.60p 1171149
18/03/2022 60.00p 62.40p 60.00p 61.60p 428372
17/03/2022 60.00p 62.79p 60.00p 61.60p 450704
16/03/2022 56.80p 62.00p 56.80p 61.80p 5626053
15/03/2022 57.60p 60.80p 52.00p 56.80p 3308680
14/03/2022 59.00p 59.40p 57.80p 58.00p 761887
11/03/2022 59.20p 59.60p 57.00p 57.20p 1239304
10/03/2022 59.60p 60.20p 58.20p 59.20p 637818
09/03/2022 62.60p 62.60p 59.00p 59.20p 1720290
08/03/2022 60.00p 61.22p 58.00p 61.00p 1218739
07/03/2022 57.00p 59.60p 53.60p 59.60p 2265081
04/03/2022 63.40p 63.40p 56.54p 58.00p 1892070
03/03/2022 60.60p 67.00p 60.00p 62.60p 1731137
02/03/2022 59.20p 62.72p 58.16p 62.20p 1588419
01/03/2022 58.40p 61.65p 57.60p 57.60p 651937
28/02/2022 59.40p 61.80p 58.35p 60.00p 567241
25/02/2022 58.20p 61.80p 55.00p 61.00p 1651861
24/02/2022 59.20p 59.88p 55.31p 57.20p 3122429
23/02/2022 62.40p 62.80p 59.91p 61.20p 710503
22/02/2022 61.00p 63.60p 59.47p 62.20p 803615
21/02/2022 64.20p 66.60p 61.95p 63.00p 1321924
18/02/2022 65.40p 66.20p 63.00p 64.60p 813582
17/02/2022 66.80p 66.86p 65.20p 65.40p 273156
16/02/2022 66.00p 67.20p 63.20p 67.00p 744941
15/02/2022 64.60p 65.67p 63.20p 63.20p 514066
14/02/2022 65.40p 65.65p 61.80p 64.00p 1382080
11/02/2022 66.00p 67.00p 64.20p 66.20p 655779
10/02/2022 65.20p 67.80p 64.40p 66.80p 755997
09/02/2022 65.00p 67.00p 64.20p 67.00p 579478
08/02/2022 67.40p 67.80p 65.00p 65.00p 1265084
07/02/2022 67.00p 67.60p 65.80p 66.80p 1328327
04/02/2022 67.60p 69.00p 65.20p 65.20p 981965
03/02/2022 69.00p 69.00p 67.60p 68.40p 816541
02/02/2022 69.00p 69.80p 68.00p 68.60p 1737662
01/02/2022 67.00p 69.34p 66.32p 68.60p 1584302
31/01/2022 67.80p 67.80p 65.40p 66.20p 706122
28/01/2022 68.80p 69.00p 66.00p 66.00p 1526233
27/01/2022 65.20p 69.60p 64.00p 68.20p 1103081
26/01/2022 64.60p 67.00p 64.02p 66.20p 1170048
25/01/2022 60.00p 64.00p 60.00p 63.60p 1080975
24/01/2022 65.20p 66.14p 59.60p 60.40p 2840183
21/01/2022 67.20p 67.20p 63.06p 64.20p 2256555
20/01/2022 67.00p 68.60p 65.49p 67.20p 2467502
19/01/2022 71.20p 72.64p 68.00p 68.60p 2405354
18/01/2022 75.60p 75.60p 71.60p 71.60p 988279
17/01/2022 75.80p 75.80p 73.20p 75.00p 1272600
14/01/2022 71.40p 75.20p 71.40p 74.80p 2417672
13/01/2022 72.40p 73.20p 71.40p 72.00p 1123080
12/01/2022 70.00p 72.80p 70.00p 72.40p 1765277
10/01/2022 69.00p 71.40p 68.31p 70.40p 1221126
07/01/2022 69.00p 70.45p 67.84p 68.20p 1002950
06/01/2022 72.00p 73.00p 69.00p 69.20p 1199594

*Close Price adjusted for both dividends and splits