Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
11/08/2004 520.00p 520.00p 510.00p 516.00p 891586
10/08/2004 515.00p 518.00p 510.00p 516.00p 203880
09/08/2004 516.00p 520.00p 510.00p 515.50p 73487
06/08/2004 505.50p 519.00p 506.00p 510.50p 301619
05/08/2004 515.00p 520.00p 506.00p 519.00p 148936
04/08/2004 520.00p 525.00p 500.00p 510.50p 302730
03/08/2004 516.50p 525.00p 516.00p 525.00p 176012
02/08/2004 512.50p 520.00p 510.50p 520.00p 133873
30/07/2004 506.00p 514.00p 505.50p 514.00p 159084
29/07/2004 507.00p 513.50p 504.50p 510.00p 606681
28/07/2004 519.50p 524.00p 505.00p 508.50p 550989
27/07/2004 512.00p 517.00p 505.50p 510.00p 288923
26/07/2004 505.50p 513.50p 505.50p 505.50p 361922
23/07/2004 510.50p 518.00p 508.00p 512.50p 349394
22/07/2004 514.00p 518.00p 507.00p 508.00p 116282
21/07/2004 515.50p 519.50p 513.00p 513.00p 122093
20/07/2004 519.00p 525.00p 516.00p 516.50p 155517
19/07/2004 516.50p 525.00p 514.00p 524.50p 158858
16/07/2004 519.50p 520.50p 513.50p 519.00p 550423
15/07/2004 518.50p 524.50p 515.00p 517.00p 431298
14/07/2004 522.50p 532.00p 513.00p 524.50p 298885
13/07/2004 515.00p 532.00p 512.00p 532.00p 239770
12/07/2004 516.50p 520.00p 512.00p 512.00p 376388
09/07/2004 515.00p 518.00p 512.00p 513.00p 1626665
08/07/2004 518.50p 530.00p 513.00p 514.00p 1126849
07/07/2004 524.00p 528.00p 521.50p 525.00p 1046268
06/07/2004 529.50p 529.50p 520.00p 525.00p 1233374
05/07/2004 537.50p 537.50p 520.50p 520.50p 346142
02/07/2004 525.50p 537.00p 528.00p 529.00p 339853
01/07/2004 527.00p 538.50p 525.00p 532.00p 170790
30/06/2004 542.00p 542.00p 527.00p 527.00p 297855
29/06/2004 541.50p 544.50p 535.00p 535.00p 1238434
28/06/2004 528.00p 540.00p 522.50p 537.50p 502648
25/06/2004 514.00p 530.00p 515.00p 525.00p 2600929
24/06/2004 512.50p 514.00p 503.00p 509.00p 558262
23/06/2004 510.00p 516.00p 510.00p 513.00p 357032
22/06/2004 506.50p 514.00p 506.50p 512.50p 147567
21/06/2004 505.50p 509.00p 505.50p 508.00p 165937
18/06/2004 505.50p 510.00p 503.00p 508.00p 619295
17/06/2004 505.00p 510.00p 504.25p 510.00p 206419
16/06/2004 503.00p 506.00p 501.00p 506.75p 459214
15/06/2004 507.50p 509.25p 490.50p 505.25p 542856
14/06/2004 525.75p 526.00p 510.00p 509.25p 153457
11/06/2004 521.00p 529.25p 520.00p 522.75p 145372
10/06/2004 525.00p 525.00p 515.00p 523.50p 182176
09/06/2004 520.00p 525.00p 515.00p 515.00p 86533
08/06/2004 526.00p 526.25p 517.00p 518.00p 375547
07/06/2004 514.50p 528.50p 514.50p 522.00p 336668
04/06/2004 504.00p 520.00p 504.00p 517.25p 183673
03/06/2004 509.50p 512.00p 506.00p 506.50p 274376
02/06/2004 500.25p 514.00p 500.50p 506.00p 356584
01/06/2004 507.50p 513.50p 500.25p 513.25p 156581
28/05/2004 509.50p 519.50p 508.00p 511.75p 138729
27/05/2004 510.00p 516.25p 502.00p 503.75p 748667
26/05/2004 510.00p 522.00p 508.50p 517.50p 590308
25/05/2004 502.00p 598.50p 505.25p 508.50p 828510
24/05/2004 510.00p 511.25p 505.50p 510.00p 364675
21/05/2004 512.00p 515.00p 506.00p 507.25p 414981
20/05/2004 516.75p 518.00p 507.25p 507.25p 287483
19/05/2004 505.00p 518.50p 500.00p 515.50p 1725546
18/05/2004 497.25p 505.00p 492.25p 505.00p 1630630
17/05/2004 497.50p 499.25p 484.25p 496.00p 216223
14/05/2004 500.00p 515.00p 495.00p 497.25p 1718522
13/05/2004 505.50p 511.00p 503.00p 508.50p 1035634
12/05/2004 506.50p 511.00p 500.00p 503.00p 1615325
11/05/2004 510.00p 512.25p 505.00p 506.25p 471413
10/05/2004 520.00p 523.00p 502.25p 505.00p 549788
07/05/2004 532.50p 538.00p 518.75p 517.50p 764846
06/05/2004 541.50p 544.50p 531.00p 538.00p 548640
05/05/2004 542.00p 544.75p 540.00p 538.00p 394169
04/05/2004 546.00p 546.00p 542.50p 543.50p 462929
30/04/2004 551.50p 556.00p 543.00p 546.00p 463313
29/04/2004 553.00p 555.00p 548.00p 551.50p 560853
28/04/2004 565.00p 565.00p 548.00p 549.75p 1294956
27/04/2004 567.00p 570.00p 550.25p 564.75p 322356
26/04/2004 574.00p 574.00p 562.00p 562.00p 2005019
23/04/2004 550.00p 574.00p 552.00p 566.00p 586954
22/04/2004 555.00p 559.00p 550.00p 552.00p 433190
21/04/2004 560.00p 570.50p 554.25p 551.00p 190580
20/04/2004 561.50p 575.00p 560.00p 570.50p 721491
19/04/2004 550.00p 565.00p 529.00p 560.00p 732137
16/04/2004 570.00p 565.00p 538.00p 545.50p 1771265
15/04/2004 574.50p 585.00p 560.00p 555.25p 886785
14/04/2004 587.00p 600.50p 565.00p 576.75p 1371814
13/04/2004 597.75p 602.00p 574.00p 595.00p 341417
08/04/2004 588.50p 605.00p 584.00p 598.00p 1425312
07/04/2004 592.50p 592.50p 579.75p 584.00p 444400
06/04/2004 585.00p 594.00p 569.00p 590.25p 432837
05/04/2004 597.00p 599.75p 583.25p 580.75p 482160
02/04/2004 597.25p 603.00p 590.00p 595.00p 1149034
01/04/2004 594.75p 601.00p 588.00p 590.00p 123703
31/03/2004 598.75p 600.00p 590.00p 591.50p 350341
30/03/2004 596.50p 600.00p 592.00p 600.00p 388795
29/03/2004 594.00p 603.00p 577.00p 593.50p 1675365
26/03/2004 601.00p 607.00p 590.00p 585.00p 807695
25/03/2004 590.00p 607.00p 585.50p 600.00p 659560
24/03/2004 581.75p 599.75p 577.50p 597.00p 822037
23/03/2004 573.50p 601.50p 572.50p 579.00p 714801
22/03/2004 592.50p 600.00p 570.00p 574.25p 1055756
19/03/2004 565.00p 595.00p 555.00p 595.00p 1500363
18/03/2004 559.75p 567.50p 554.50p 565.00p 1755802
17/03/2004 530.00p 552.00p 529.00p 551.00p 3267171
16/03/2004 522.00p 534.00p 522.00p 530.00p 1735582
15/03/2004 525.50p 529.25p 523.75p 527.00p 2430953
12/03/2004 518.00p 530.25p 516.50p 530.00p 1310798
11/03/2004 522.00p 524.00p 514.00p 520.00p 804047
10/03/2004 533.00p 536.50p 524.50p 529.50p 666109
09/03/2004 538.00p 540.50p 533.00p 534.00p 1424988
08/03/2004 536.00p 540.00p 522.25p 540.00p 630228
05/03/2004 532.00p 544.50p 529.50p 544.50p 671892
04/03/2004 524.50p 532.00p 522.00p 530.00p 219616
03/03/2004 522.00p 526.25p 522.00p 526.00p 952566
02/03/2004 515.00p 531.50p 515.00p 523.00p 982513
01/03/2004 514.00p 519.75p 510.50p 519.00p 1151928
27/02/2004 512.00p 517.50p 508.50p 513.00p 161655
26/02/2004 517.25p 526.25p 511.75p 512.00p 1537205
25/02/2004 520.00p 525.00p 517.75p 518.00p 650463
24/02/2004 522.00p 534.00p 518.50p 520.00p 1196123
23/02/2004 514.75p 521.00p 511.00p 521.00p 810446
20/02/2004 505.00p 510.25p 505.00p 509.00p 415088
19/02/2004 502.00p 512.00p 500.00p 512.00p 926230
18/02/2004 493.00p 503.75p 490.75p 501.50p 231308
17/02/2004 489.00p 492.00p 488.00p 491.00p 1122547
16/02/2004 491.75p 492.25p 487.75p 491.25p 142092
13/02/2004 487.00p 492.00p 482.25p 492.00p 669977
12/02/2004 482.25p 486.75p 479.75p 484.75p 463264
11/02/2004 482.00p 485.50p 477.50p 480.00p 420613
10/02/2004 483.00p 487.00p 480.75p 482.50p 871605
09/02/2004 480.00p 483.00p 473.00p 480.00p 610524
06/02/2004 466.00p 475.00p 464.00p 471.25p 1477975
05/02/2004 457.00p 465.00p 456.00p 465.00p 921758
04/02/2004 458.00p 461.00p 454.00p 458.00p 1527497
03/02/2004 444.00p 457.00p 444.00p 457.00p 353664
02/02/2004 445.00p 448.50p 443.25p 445.00p 250048
30/01/2004 446.00p 447.25p 443.50p 444.00p 300679
29/01/2004 450.00p 451.00p 443.50p 443.50p 212073
28/01/2004 455.00p 456.50p 450.00p 450.00p 457884
27/01/2004 454.00p 458.50p 453.50p 453.75p 458578
26/01/2004 450.00p 458.25p 450.00p 453.00p 859555
23/01/2004 456.00p 459.00p 449.25p 449.25p 545758
22/01/2004 460.00p 462.25p 455.75p 457.00p 924182
21/01/2004 456.25p 460.00p 456.25p 460.00p 505900
20/01/2004 462.00p 462.00p 458.50p 460.00p 154888
19/01/2004 464.50p 465.00p 462.00p 462.00p 160917
16/01/2004 466.25p 466.25p 463.00p 465.00p 873951
15/01/2004 464.00p 465.50p 463.00p 465.00p 928070
14/01/2004 463.00p 464.00p 460.50p 464.00p 372749
13/01/2004 459.75p 463.25p 456.25p 461.50p 1267040
12/01/2004 460.00p 462.50p 454.00p 455.00p 321455
09/01/2004 460.00p 462.25p 454.25p 455.00p 774145
08/01/2004 455.00p 459.00p 451.75p 451.75p 410272
07/01/2004 457.00p 462.50p 453.50p 455.00p 1196493
06/01/2004 465.00p 472.50p 449.50p 453.00p 491539
05/01/2004 476.00p 482.50p 466.25p 467.00p 676254
02/01/2004 480.00p 485.00p 476.75p 485.00p 198761
31/12/2003 484.00p 484.50p 476.75p 477.00p 373982
30/12/2003 474.25p 480.75p 470.00p 480.25p 201458
29/12/2003 467.50p 471.50p 462.00p 470.75p 405893
24/12/2003 460.00p 465.50p 452.50p 465.00p 139384
23/12/2003 446.00p 460.00p 445.00p 460.00p 171403
22/12/2003 442.00p 450.75p 442.00p 450.00p 212953
19/12/2003 440.00p 449.00p 436.50p 447.50p 667896
18/12/2003 436.50p 442.50p 435.00p 439.50p 528159
17/12/2003 430.00p 439.75p 423.00p 437.75p 733181
16/12/2003 417.00p 423.75p 416.50p 421.25p 994541
15/12/2003 427.00p 428.00p 416.00p 416.00p 214180
12/12/2003 420.50p 425.25p 420.50p 423.00p 171046
11/12/2003 430.00p 430.00p 417.00p 417.00p 719944
10/12/2003 430.00p 433.25p 420.50p 430.00p 266893
09/12/2003 435.00p 437.50p 428.25p 435.00p 580665
08/12/2003 430.25p 432.00p 427.00p 432.00p 204944
05/12/2003 441.00p 442.50p 426.75p 428.00p 1083754
04/12/2003 450.00p 451.75p 437.00p 437.00p 352812
03/12/2003 445.00p 456.50p 442.75p 450.00p 870292
02/12/2003 434.00p 443.50p 434.00p 443.50p 380668
01/12/2003 437.75p 441.50p 433.50p 436.00p 579910
28/11/2003 429.00p 436.25p 424.50p 435.50p 829291
27/11/2003 428.00p 428.00p 423.50p 427.50p 2506000
26/11/2003 424.25p 426.50p 423.50p 426.00p 328764
25/11/2003 423.00p 428.00p 420.50p 423.00p 1668572
24/11/2003 420.00p 423.00p 418.00p 423.00p 1181360
21/11/2003 417.00p 419.50p 416.50p 419.00p 802391
20/11/2003 420.00p 421.50p 417.00p 421.50p 1643772
19/11/2003 415.00p 422.50p 415.00p 418.50p 1390315
18/11/2003 407.00p 419.00p 407.00p 418.00p 1961316
17/11/2003 405.00p 408.50p 405.00p 408.00p 732694
14/11/2003 410.00p 410.75p 406.75p 408.50p 651014
13/11/2003 412.00p 413.50p 405.75p 407.00p 1209036
12/11/2003 414.00p 415.50p 409.00p 409.00p 576424
11/11/2003 417.50p 418.00p 414.00p 414.00p 814592
10/11/2003 422.50p 424.00p 417.75p 418.00p 1016115
07/11/2003 420.00p 425.50p 417.50p 424.00p 1717340
06/11/2003 415.00p 423.25p 413.50p 416.00p 3392868
05/11/2003 420.00p 420.00p 414.00p 414.00p 1216812
04/11/2003 420.00p 421.00p 417.50p 420.25p 1170404
03/11/2003 415.00p 422.50p 412.50p 418.50p 1669183
31/10/2003 415.50p 415.50p 414.00p 415.00p 602223
30/10/2003 436.50p 436.50p 418.00p 418.00p 1108999
29/10/2003 445.50p 445.50p 439.00p 439.00p 232584
28/10/2003 446.50p 446.50p 445.50p 446.00p 819353

*Close Price adjusted for both dividends and splits