Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/06/2020 28.00p 28.30p 27.50p 28.30p 767163
05/06/2020 30.50p 30.70p 28.00p 28.40p 1730189
04/06/2020 30.50p 31.50p 30.00p 30.00p 538249
03/06/2020 30.90p 31.00p 29.80p 30.30p 821834
02/06/2020 29.50p 30.51p 29.10p 30.00p 200958
01/06/2020 30.60p 31.03p 30.00p 30.00p 951331
29/05/2020 31.00p 31.01p 29.29p 30.25p 345243
28/05/2020 29.60p 30.90p 28.40p 30.70p 836968
27/05/2020 28.90p 29.52p 28.00p 29.50p 441608
26/05/2020 28.30p 29.85p 27.00p 28.30p 572428
25/05/2020 26.10p 27.40p 26.10p 26.30p 309139
22/05/2020 26.10p 27.40p 26.10p 26.30p 309139
21/05/2020 25.60p 27.00p 25.58p 27.00p 210030
20/05/2020 24.20p 25.60p 24.20p 25.35p 226565
19/05/2020 24.50p 25.40p 24.50p 25.10p 249605
18/05/2020 25.00p 25.90p 23.70p 24.30p 950984
15/05/2020 25.70p 26.32p 24.40p 25.00p 1924753
14/05/2020 27.10p 27.60p 24.40p 25.00p 1590630
13/05/2020 27.90p 28.00p 26.10p 27.50p 604444
12/05/2020 27.40p 28.00p 26.82p 27.65p 433464
11/05/2020 26.20p 27.00p 26.00p 26.90p 2101422
08/05/2020 25.50p 26.92p 24.60p 25.70p 520736
07/05/2020 25.50p 26.92p 24.60p 25.70p 520736
06/05/2020 24.50p 25.00p 24.40p 24.50p 163624
05/05/2020 24.50p 24.94p 24.40p 24.55p 623541
04/05/2020 23.70p 25.42p 23.00p 24.85p 605287
01/05/2020 24.50p 24.53p 22.10p 22.90p 275989
30/04/2020 24.70p 25.08p 24.40p 24.70p 715048
29/04/2020 23.10p 25.13p 23.10p 24.70p 1081491
28/04/2020 22.00p 24.40p 22.00p 23.90p 262129
27/04/2020 19.35p 23.00p 19.35p 22.30p 446356
24/04/2020 20.50p 21.00p 19.08p 20.00p 571570
23/04/2020 19.25p 21.12p 18.10p 20.70p 307894
22/04/2020 20.00p 21.41p 19.50p 20.40p 257819
21/04/2020 20.70p 21.50p 20.00p 20.90p 535784
20/04/2020 20.70p 22.56p 20.70p 20.70p 395717
17/04/2020 21.50p 22.63p 21.00p 21.60p 409536
16/04/2020 22.00p 22.83p 21.00p 21.20p 132709
15/04/2020 22.60p 23.49p 20.70p 21.50p 587353
14/04/2020 23.00p 23.90p 22.50p 22.50p 420947
09/04/2020 21.50p 23.43p 21.00p 22.00p 550415
08/04/2020 20.70p 21.46p 20.70p 21.00p 201127
07/04/2020 21.00p 21.10p 19.65p 20.70p 1395405
06/04/2020 20.70p 20.95p 19.33p 20.35p 1793019
03/04/2020 19.65p 20.84p 18.25p 18.50p 527841
02/04/2020 19.75p 19.85p 18.35p 18.35p 516315
01/04/2020 20.60p 21.16p 19.15p 19.28p 1950415
31/03/2020 22.20p 22.62p 20.65p 20.65p 212785
30/03/2020 22.90p 24.03p 22.00p 22.00p 303033
27/03/2020 23.95p 25.85p 22.65p 23.40p 584298
26/03/2020 20.00p 23.07p 20.00p 23.07p 177972
25/03/2020 18.56p 22.50p 18.44p 21.70p 1209775
24/03/2020 17.00p 18.84p 16.57p 18.26p 691623
23/03/2020 18.00p 19.69p 16.80p 17.26p 720856
20/03/2020 18.36p 19.92p 18.04p 18.30p 462871
19/03/2020 18.14p 19.69p 17.00p 18.00p 763521
18/03/2020 19.10p 20.47p 17.20p 17.50p 930202
17/03/2020 20.10p 21.45p 19.00p 19.15p 988378
16/03/2020 23.45p 23.45p 19.48p 19.48p 1419568
13/03/2020 25.35p 25.93p 23.20p 23.90p 939363
12/03/2020 28.00p 28.10p 23.87p 24.00p 3239836
11/03/2020 30.00p 30.44p 28.05p 28.05p 176925
10/03/2020 29.50p 30.80p 28.60p 28.60p 830209
09/03/2020 30.00p 31.00p 28.60p 29.70p 276731
06/03/2020 31.35p 31.35p 30.30p 30.40p 386444
05/03/2020 32.55p 32.59p 31.10p 31.65p 119391
04/03/2020 31.50p 33.20p 31.10p 31.10p 1137051
03/03/2020 30.75p 32.60p 30.75p 31.20p 720996
02/03/2020 32.25p 32.44p 30.23p 31.00p 494863
28/02/2020 34.00p 36.00p 31.60p 31.70p 1313483
27/02/2020 35.35p 36.00p 34.50p 34.75p 454328
26/02/2020 35.50p 35.85p 35.21p 35.65p 350161
25/02/2020 36.00p 36.00p 35.46p 35.70p 282963
24/02/2020 36.10p 36.15p 35.35p 36.00p 201790
21/02/2020 36.25p 36.35p 35.75p 36.10p 288902
20/02/2020 36.25p 36.40p 35.45p 36.25p 177104
19/02/2020 35.40p 36.40p 35.40p 36.10p 193909
18/02/2020 35.40p 36.40p 35.40p 36.40p 122530
17/02/2020 36.05p 36.40p 35.50p 36.25p 465221
14/02/2020 36.15p 36.25p 35.86p 36.00p 652001
13/02/2020 36.15p 36.54p 35.90p 36.10p 1144346
12/02/2020 36.00p 36.40p 35.91p 36.20p 124915
11/02/2020 35.95p 36.40p 35.70p 36.35p 392687
10/02/2020 36.45p 36.70p 35.90p 35.90p 94732
07/02/2020 35.80p 36.50p 35.80p 35.90p 234505
06/02/2020 35.45p 35.62p 34.81p 35.40p 150873
05/02/2020 36.15p 36.79p 34.96p 35.70p 579350
04/02/2020 36.35p 37.05p 36.00p 36.30p 213130
03/02/2020 36.55p 37.15p 36.05p 36.30p 421398
31/01/2020 36.65p 36.99p 36.35p 36.40p 700900
30/01/2020 36.60p 37.50p 36.45p 36.90p 171425
29/01/2020 37.15p 37.80p 37.15p 37.45p 189886
28/01/2020 37.20p 37.80p 36.60p 37.63p 104756
27/01/2020 36.45p 37.90p 36.45p 37.00p 152649
24/01/2020 36.90p 37.70p 36.40p 36.60p 1777110
23/01/2020 38.00p 38.00p 36.65p 37.60p 171142
22/01/2020 37.15p 37.80p 36.30p 37.00p 953405
21/01/2020 38.05p 38.53p 36.55p 37.00p 735683
20/01/2020 38.05p 38.65p 37.10p 38.25p 1074086
17/01/2020 38.15p 38.15p 37.05p 38.15p 1000727
16/01/2020 36.35p 37.79p 36.10p 36.80p 407158
15/01/2020 36.60p 37.55p 35.89p 36.10p 477269
14/01/2020 37.25p 37.25p 36.70p 36.70p 318521
13/01/2020 37.35p 37.35p 36.50p 37.00p 765890
10/01/2020 38.00p 38.00p 37.00p 37.25p 818756
09/01/2020 36.85p 38.00p 36.85p 37.35p 292429
08/01/2020 36.55p 37.70p 36.55p 36.90p 558298
07/01/2020 36.70p 37.40p 36.70p 37.10p 347208
06/01/2020 37.00p 37.00p 36.25p 36.40p 361054
03/01/2020 37.75p 38.32p 36.90p 37.00p 467014
02/01/2020 38.45p 38.60p 37.35p 38.30p 166033
31/12/2019 36.85p 37.75p 36.75p 37.60p 128075
30/12/2019 35.50p 37.48p 35.50p 36.70p 113964
27/12/2019 36.05p 37.80p 35.50p 35.50p 87810
24/12/2019 36.40p 36.55p 36.15p 36.35p 239783
23/12/2019 38.50p 38.50p 36.15p 36.15p 511261
20/12/2019 39.20p 39.21p 36.15p 37.00p 1193434
19/12/2019 39.25p 40.00p 37.35p 38.00p 560866
18/12/2019 39.00p 41.75p 39.00p 39.30p 169060
17/12/2019 39.00p 41.60p 39.00p 41.00p 168346
16/12/2019 42.00p 42.00p 39.10p 40.00p 938277
13/12/2019 41.00p 43.33p 39.84p 41.00p 1770719
12/12/2019 39.70p 40.90p 39.50p 40.45p 2220528
11/12/2019 40.00p 41.00p 39.60p 39.90p 218933
10/12/2019 41.00p 41.00p 39.50p 39.50p 142477
09/12/2019 40.25p 40.78p 39.55p 39.90p 490667
06/12/2019 40.50p 42.00p 39.21p 42.00p 435766
05/12/2019 40.10p 40.80p 39.20p 39.65p 172959
04/12/2019 40.00p 41.00p 39.00p 41.00p 52530
03/12/2019 40.50p 40.50p 38.65p 39.60p 69686
02/12/2019 40.75p 40.90p 38.50p 38.50p 58056
29/11/2019 39.70p 41.00p 39.00p 39.60p 1297243
28/11/2019 40.50p 40.85p 39.25p 39.70p 258176
27/11/2019 39.95p 40.70p 39.00p 40.00p 1343770
26/11/2019 39.00p 40.00p 39.00p 40.00p 253107
25/11/2019 39.20p 39.40p 38.42p 39.20p 446068
22/11/2019 39.50p 39.70p 38.40p 38.62p 60082
21/11/2019 39.10p 39.30p 38.55p 38.55p 348990
20/11/2019 38.90p 39.75p 38.85p 38.95p 120959
19/11/2019 38.95p 39.85p 38.75p 39.00p 141239
18/11/2019 39.15p 39.84p 38.75p 39.50p 162943
15/11/2019 39.65p 39.90p 38.75p 38.85p 133333
14/11/2019 38.75p 39.95p 38.75p 39.77p 273762
13/11/2019 40.00p 40.00p 38.10p 38.73p 77033
12/11/2019 38.70p 38.97p 38.05p 38.23p 148573
11/11/2019 38.50p 39.60p 38.00p 38.00p 343239
08/11/2019 38.55p 39.77p 38.30p 38.75p 81819
07/11/2019 39.35p 40.10p 39.00p 39.30p 190961
06/11/2019 40.25p 40.25p 38.74p 39.68p 436011
05/11/2019 41.00p 41.00p 38.75p 39.43p 482054
04/11/2019 40.00p 40.65p 39.75p 40.50p 487929
01/11/2019 40.40p 40.40p 39.00p 40.00p 1649348
31/10/2019 40.35p 41.30p 40.10p 41.30p 95470
30/10/2019 40.30p 41.40p 40.12p 40.38p 181793
29/10/2019 40.10p 40.30p 40.10p 40.20p 325339
28/10/2019 39.65p 40.30p 38.24p 40.10p 444057
25/10/2019 39.20p 40.00p 39.14p 39.50p 105452
24/10/2019 39.45p 39.90p 38.40p 39.60p 421143
23/10/2019 40.00p 40.00p 38.50p 39.35p 201577
22/10/2019 40.40p 40.40p 38.60p 39.00p 448874
21/10/2019 37.90p 41.20p 36.85p 40.85p 622741
18/10/2019 36.05p 37.85p 36.00p 37.25p 191747
17/10/2019 35.15p 36.90p 35.03p 36.73p 248356
16/10/2019 35.00p 35.95p 35.00p 35.95p 151292
15/10/2019 34.95p 35.85p 34.80p 35.70p 890153
14/10/2019 34.05p 35.50p 34.05p 35.50p 1087478
11/10/2019 34.55p 35.23p 34.50p 35.00p 546273
10/10/2019 34.00p 35.00p 33.25p 34.80p 388366
09/10/2019 32.50p 34.00p 32.30p 34.00p 329138
08/10/2019 32.65p 33.20p 32.25p 32.55p 165022
07/10/2019 33.50p 33.50p 32.40p 32.65p 296834
04/10/2019 33.85p 33.85p 32.15p 32.70p 2169327
03/10/2019 32.05p 33.40p 32.00p 32.20p 488820
02/10/2019 32.90p 34.30p 32.50p 32.68p 512441
01/10/2019 33.60p 33.95p 32.70p 32.70p 565586
30/09/2019 33.30p 34.72p 33.10p 33.30p 337028
27/09/2019 33.20p 34.40p 33.00p 33.00p 521615
26/09/2019 33.15p 34.35p 33.00p 33.00p 608591
25/09/2019 33.95p 34.00p 32.50p 32.50p 439726
24/09/2019 33.20p 34.68p 32.50p 32.50p 468735
23/09/2019 33.15p 34.11p 33.15p 33.15p 1960125
20/09/2019 33.35p 33.90p 33.15p 33.15p 127585
19/09/2019 33.80p 34.65p 33.15p 33.15p 482399
18/09/2019 33.75p 34.22p 33.50p 33.50p 189555
17/09/2019 33.60p 34.10p 33.50p 33.50p 788098
16/09/2019 35.30p 35.30p 33.50p 33.55p 347019
13/09/2019 34.45p 34.98p 34.05p 34.10p 1530882
12/09/2019 34.50p 34.95p 34.00p 34.10p 394497
11/09/2019 33.70p 34.80p 33.70p 34.30p 968705
10/09/2019 34.00p 34.05p 33.25p 33.35p 4154487
09/09/2019 35.50p 35.50p 34.00p 34.00p 1124158
06/09/2019 34.65p 35.00p 34.50p 34.90p 399933
05/09/2019 35.45p 35.45p 33.95p 34.50p 1112781
04/09/2019 33.50p 34.55p 33.20p 34.20p 467910
03/09/2019 34.55p 35.25p 33.20p 33.48p 974928
02/09/2019 33.15p 34.76p 33.15p 34.35p 514186
30/08/2019 33.90p 34.70p 33.60p 33.60p 475953
29/08/2019 34.05p 34.51p 33.50p 33.85p 656177
28/08/2019 34.20p 34.70p 33.95p 33.95p 246256
27/08/2019 34.70p 34.88p 33.75p 33.85p 505566

*Close Price adjusted for both dividends and splits