Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/08/2019 33.15p 34.00p 33.15p 33.85p 695896
22/08/2019 33.25p 34.00p 33.09p 33.70p 652391
21/08/2019 34.85p 34.85p 33.02p 33.27p 511721
20/08/2019 34.00p 34.50p 33.50p 33.50p 163507
19/08/2019 33.00p 35.18p 33.00p 33.85p 1416268
16/08/2019 33.15p 33.88p 33.15p 33.65p 623741
15/08/2019 33.75p 33.75p 33.05p 33.27p 207922
14/08/2019 33.65p 34.00p 33.50p 33.50p 455814
13/08/2019 34.00p 34.28p 33.72p 33.72p 989414
12/08/2019 33.75p 35.09p 33.75p 33.75p 678102
09/08/2019 33.65p 35.10p 33.50p 33.50p 717946
08/08/2019 35.05p 35.25p 33.65p 33.65p 792272
07/08/2019 35.35p 35.85p 34.75p 35.25p 290075
06/08/2019 34.90p 35.75p 34.89p 35.50p 360740
05/08/2019 35.75p 36.20p 35.00p 35.50p 442484
02/08/2019 36.30p 36.60p 33.85p 34.40p 697617
01/08/2019 36.75p 37.36p 36.10p 36.35p 225470
31/07/2019 38.00p 38.00p 36.10p 36.10p 465327
30/07/2019 37.55p 37.82p 36.50p 36.50p 214637
29/07/2019 35.45p 37.60p 35.45p 36.10p 783919
26/07/2019 36.00p 37.05p 35.84p 36.30p 424951
25/07/2019 36.00p 37.90p 36.00p 36.50p 203102
24/07/2019 36.30p 37.90p 36.19p 37.10p 255290
23/07/2019 36.10p 38.05p 36.10p 38.00p 574186
22/07/2019 37.90p 38.75p 36.00p 36.00p 65224
19/07/2019 37.30p 37.75p 36.00p 37.75p 140798
18/07/2019 37.60p 37.78p 36.49p 37.45p 406822
17/07/2019 37.60p 38.40p 37.50p 38.00p 471885
16/07/2019 36.45p 38.00p 36.19p 37.70p 586200
15/07/2019 36.85p 37.30p 36.04p 36.50p 668820
12/07/2019 38.05p 38.05p 37.09p 37.15p 588236
11/07/2019 37.20p 39.00p 37.20p 38.10p 194581
10/07/2019 37.30p 38.10p 36.65p 37.25p 218284
09/07/2019 39.30p 39.85p 37.00p 37.00p 259602
08/07/2019 40.95p 42.00p 39.40p 39.40p 515835
05/07/2019 39.85p 41.00p 38.35p 41.00p 58824
04/07/2019 40.00p 40.95p 39.50p 40.05p 219644
03/07/2019 39.75p 40.50p 38.30p 40.00p 89450
02/07/2019 40.00p 40.50p 39.05p 39.90p 330569
01/07/2019 40.65p 40.65p 38.95p 40.00p 183273
28/06/2019 40.00p 40.20p 38.05p 40.20p 465961
27/06/2019 39.30p 40.00p 37.55p 39.00p 521293
26/06/2019 40.40p 41.53p 40.00p 40.10p 125538
25/06/2019 40.00p 42.20p 39.45p 40.95p 1473391
24/06/2019 41.50p 41.50p 39.75p 41.45p 149686
21/06/2019 40.80p 41.35p 39.50p 39.50p 1241375
20/06/2019 42.00p 42.90p 40.30p 41.50p 256375
19/06/2019 40.15p 41.26p 40.00p 40.50p 342986
18/06/2019 40.70p 40.95p 39.90p 40.50p 262572
17/06/2019 40.00p 40.78p 39.15p 40.10p 316282
14/06/2019 39.90p 40.35p 39.48p 39.95p 186300
13/06/2019 39.00p 40.00p 39.00p 40.00p 177014
12/06/2019 39.00p 39.82p 39.00p 39.25p 421397
11/06/2019 40.00p 40.55p 39.59p 40.40p 151593
10/06/2019 40.00p 40.49p 39.69p 39.80p 373286
07/06/2019 40.05p 40.76p 40.05p 40.25p 351346
06/06/2019 40.15p 40.55p 39.89p 39.95p 1167920
05/06/2019 39.50p 40.65p 39.50p 40.00p 1603066
04/06/2019 40.35p 41.00p 39.55p 39.95p 5097192
03/06/2019 40.95p 41.15p 40.35p 41.15p 1767280
31/05/2019 40.50p 41.08p 40.05p 40.60p 141199
30/05/2019 40.80p 40.95p 40.50p 40.85p 201347
29/05/2019 40.80p 40.80p 40.00p 40.50p 108408
28/05/2019 40.00p 40.60p 40.00p 40.60p 141104
24/05/2019 39.15p 40.55p 39.15p 40.20p 208674
23/05/2019 40.55p 40.55p 39.00p 40.00p 841277
22/05/2019 40.00p 40.35p 39.57p 40.00p 350277
21/05/2019 39.50p 40.00p 39.25p 39.85p 532110
20/05/2019 37.00p 39.95p 37.00p 39.50p 361112
17/05/2019 38.50p 38.75p 37.84p 38.00p 1341473
16/05/2019 38.85p 38.95p 38.00p 38.50p 1241397
15/05/2019 39.00p 39.00p 37.75p 38.00p 645903
14/05/2019 38.65p 39.45p 38.00p 39.00p 562460
13/05/2019 39.00p 39.00p 38.45p 38.60p 1072594
10/05/2019 39.00p 39.40p 38.35p 39.05p 551226
09/05/2019 38.00p 40.00p 37.81p 39.00p 1592724
08/05/2019 35.50p 37.90p 34.65p 37.90p 6559262
07/05/2019 32.75p 35.00p 32.75p 35.00p 2421254
03/05/2019 31.50p 32.90p 31.00p 32.90p 1634618
02/05/2019 33.70p 33.70p 31.50p 31.90p 908843
01/05/2019 32.30p 32.66p 32.00p 32.25p 646522
30/04/2019 33.40p 33.40p 32.00p 32.30p 1696544
29/04/2019 35.00p 35.75p 33.50p 33.50p 1847423
26/04/2019 34.80p 35.30p 34.13p 34.70p 413869
25/04/2019 34.05p 34.90p 34.00p 34.90p 848277
24/04/2019 34.25p 34.92p 34.10p 34.50p 300437
23/04/2019 34.20p 35.15p 34.07p 34.67p 1992410
18/04/2019 34.15p 35.02p 34.10p 35.00p 846851
17/04/2019 34.20p 35.00p 34.00p 34.80p 561540
16/04/2019 35.05p 35.30p 34.90p 35.17p 712759
15/04/2019 34.95p 35.60p 34.80p 35.10p 1219271
12/04/2019 35.05p 35.10p 34.95p 35.10p 438656
11/04/2019 34.35p 35.20p 34.14p 35.20p 480902
10/04/2019 34.00p 35.32p 34.00p 35.00p 470679
09/04/2019 35.00p 35.35p 34.11p 35.00p 1720966
08/04/2019 35.35p 36.00p 34.20p 35.25p 1132546
05/04/2019 34.95p 35.35p 34.00p 35.05p 429347
04/04/2019 34.25p 35.25p 34.09p 34.80p 178240
03/04/2019 34.40p 35.19p 33.50p 33.80p 276032
02/04/2019 34.00p 35.10p 34.00p 34.50p 646499
01/04/2019 35.25p 35.95p 34.70p 34.90p 907698
29/03/2019 35.40p 35.95p 35.00p 35.23p 864563
28/03/2019 33.50p 35.10p 33.50p 34.25p 650219
27/03/2019 33.50p 35.65p 33.50p 33.50p 162110
26/03/2019 33.95p 34.98p 33.55p 34.35p 484150
25/03/2019 35.25p 36.00p 33.75p 33.75p 687387
22/03/2019 34.76p 35.25p 34.75p 35.23p 161893
21/03/2019 34.95p 34.95p 34.05p 34.50p 559209
20/03/2019 33.75p 35.45p 33.75p 34.45p 471534
19/03/2019 33.75p 35.35p 33.75p 33.75p 307276
18/03/2019 35.05p 35.40p 33.75p 33.75p 566314
15/03/2019 36.05p 36.85p 33.95p 33.95p 1900292
14/03/2019 35.65p 36.71p 35.65p 36.00p 849765
13/03/2019 35.85p 36.65p 34.00p 34.00p 301573
12/03/2019 35.20p 35.50p 35.05p 35.15p 189974
11/03/2019 35.25p 35.80p 35.05p 35.25p 303740
08/03/2019 35.05p 35.80p 35.00p 35.30p 334785
07/03/2019 35.00p 36.13p 34.60p 35.00p 3628128
06/03/2019 36.00p 36.29p 35.00p 35.23p 348247
05/03/2019 34.60p 35.07p 33.00p 34.75p 3281357
04/03/2019 37.00p 38.30p 33.60p 34.60p 1250011
01/03/2019 37.70p 38.45p 36.40p 36.40p 837530
28/02/2019 38.30p 39.00p 38.30p 38.57p 619979
27/02/2019 37.70p 38.95p 37.70p 38.30p 1807167
26/02/2019 38.95p 38.98p 37.50p 37.88p 281436
25/02/2019 38.30p 38.80p 38.25p 38.25p 776499
22/02/2019 38.45p 39.35p 38.45p 38.85p 346148
21/02/2019 40.00p 40.00p 38.90p 39.50p 491817
20/02/2019 39.60p 39.80p 39.00p 39.73p 96007
19/02/2019 39.60p 39.60p 39.05p 39.60p 743533
18/02/2019 40.00p 40.00p 38.26p 38.98p 100662
15/02/2019 37.65p 39.55p 37.65p 39.00p 429852
14/02/2019 39.80p 39.80p 37.65p 37.65p 59694
13/02/2019 38.10p 39.95p 38.00p 38.00p 128130
12/02/2019 38.10p 40.33p 38.10p 39.20p 200384
11/02/2019 38.10p 40.50p 38.10p 39.00p 218123
08/02/2019 39.00p 39.86p 38.57p 38.57p 104996
07/02/2019 39.10p 39.85p 39.00p 39.00p 41031
06/02/2019 41.60p 41.60p 39.00p 39.63p 112639
05/02/2019 40.65p 41.00p 39.20p 39.30p 91798
04/02/2019 38.00p 40.65p 38.00p 40.15p 538569
01/02/2019 38.50p 40.67p 38.50p 39.83p 114677
31/01/2019 39.25p 40.50p 38.95p 39.35p 265276
30/01/2019 40.50p 40.50p 39.20p 39.57p 992779
29/01/2019 40.55p 40.55p 38.80p 39.45p 276866
28/01/2019 40.75p 40.75p 39.17p 40.22p 621890
25/01/2019 40.50p 40.85p 39.38p 40.35p 172641
24/01/2019 40.00p 40.52p 39.32p 39.95p 258654
23/01/2019 41.00p 41.00p 38.95p 39.00p 216632
22/01/2019 40.50p 40.50p 38.98p 39.20p 197135
21/01/2019 40.00p 40.75p 38.00p 40.30p 1962756
18/01/2019 36.50p 39.77p 36.50p 39.77p 567325
17/01/2019 36.60p 37.65p 36.50p 37.47p 1270286
16/01/2019 36.10p 36.80p 35.83p 36.00p 1581833
15/01/2019 35.00p 36.00p 35.00p 36.00p 527493
14/01/2019 36.80p 36.80p 35.53p 35.82p 674425
11/01/2019 36.00p 36.15p 35.70p 35.90p 1752966
10/01/2019 37.00p 37.00p 35.95p 36.00p 722801
09/01/2019 36.90p 37.00p 35.65p 36.00p 3207672
08/01/2019 35.00p 36.95p 35.00p 35.98p 472406
07/01/2019 34.50p 37.00p 34.50p 36.50p 634037
04/01/2019 37.00p 37.00p 35.85p 36.13p 228135
03/01/2019 34.50p 36.40p 34.50p 36.00p 556100
02/01/2019 34.50p 36.15p 34.50p 35.55p 944582
31/12/2018 34.50p 35.50p 34.50p 35.25p 360507
28/12/2018 35.25p 35.50p 35.00p 35.00p 664884
27/12/2018 35.40p 36.00p 34.70p 35.50p 630054
24/12/2018 35.45p 35.50p 34.84p 35.50p 109198
21/12/2018 34.50p 35.80p 34.50p 35.50p 510870
20/12/2018 35.35p 36.15p 34.80p 34.80p 859672
19/12/2018 34.80p 35.50p 34.75p 34.80p 229069
18/12/2018 35.50p 35.90p 35.00p 35.00p 652506
17/12/2018 35.50p 36.00p 35.50p 35.50p 221704
14/12/2018 36.00p 36.00p 34.71p 35.50p 286967
13/12/2018 36.65p 36.65p 35.45p 35.50p 290165
12/12/2018 36.50p 36.50p 35.00p 35.80p 348871
11/12/2018 35.75p 36.25p 35.50p 35.50p 353459
10/12/2018 35.95p 36.00p 35.00p 35.05p 613732
07/12/2018 35.15p 35.58p 34.50p 34.80p 203922
06/12/2018 36.45p 36.50p 35.15p 35.15p 209406
05/12/2018 38.00p 38.00p 35.50p 36.25p 668316
04/12/2018 36.50p 37.05p 36.50p 37.05p 857462
03/12/2018 36.65p 37.40p 36.65p 37.10p 2332234
30/11/2018 37.05p 37.50p 36.77p 37.00p 178292
29/11/2018 37.40p 37.47p 36.82p 37.00p 207861
28/11/2018 35.35p 37.50p 35.35p 37.35p 520643
27/11/2018 35.00p 37.05p 35.00p 37.00p 1698632
26/11/2018 36.45p 36.80p 36.11p 36.80p 562377
23/11/2018 35.05p 36.80p 35.00p 36.40p 162463
22/11/2018 35.80p 36.45p 35.00p 36.45p 268838
21/11/2018 37.45p 37.45p 33.75p 34.15p 762344
20/11/2018 37.90p 38.00p 37.00p 37.35p 244138
19/11/2018 38.55p 38.55p 37.05p 37.38p 1257068
16/11/2018 38.25p 38.25p 37.36p 38.00p 1196586
15/11/2018 37.95p 39.35p 37.81p 37.88p 674268
14/11/2018 37.80p 38.50p 37.70p 38.50p 231149
13/11/2018 37.50p 38.70p 37.50p 38.00p 73009
12/11/2018 39.00p 39.00p 37.90p 38.23p 75720
09/11/2018 37.75p 38.70p 37.50p 37.50p 909400
08/11/2018 39.35p 39.35p 38.00p 39.00p 185868

*Close Price adjusted for both dividends and splits