Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
24/10/2003 441.50p 446.50p 441.00p 445.50p 1403194
23/10/2003 454.00p 454.00p 440.00p 440.00p 997164
22/10/2003 480.00p 480.00p 454.00p 460.50p 747660
21/10/2003 483.00p 489.00p 480.50p 484.50p 430159
20/10/2003 493.50p 493.50p 480.50p 481.00p 270026
17/10/2003 501.50p 501.50p 493.50p 493.50p 542526
16/10/2003 511.00p 511.00p 502.00p 502.00p 312168
15/10/2003 512.50p 512.50p 510.50p 512.50p 396073
14/10/2003 527.00p 527.00p 510.00p 511.50p 430733
13/10/2003 510.00p 522.00p 510.00p 521.50p 450301
10/10/2003 503.00p 509.50p 503.00p 509.50p 93293
09/10/2003 495.50p 502.50p 495.50p 502.50p 154958
08/10/2003 488.50p 495.00p 488.50p 495.00p 135503
07/10/2003 485.50p 488.50p 485.00p 488.50p 602059
06/10/2003 485.00p 485.00p 485.00p 485.00p 14783
03/10/2003 484.50p 485.50p 484.50p 485.00p 606285
02/10/2003 480.00p 484.50p 480.00p 484.50p 295498
01/10/2003 478.50p 479.50p 478.50p 479.50p 2497301
30/09/2003 477.00p 479.50p 476.50p 476.50p 555827
29/09/2003 475.00p 477.50p 475.00p 477.00p 502469
26/09/2003 481.50p 482.50p 475.00p 475.00p 675837
25/09/2003 484.00p 484.00p 479.50p 482.00p 963194
24/09/2003 482.50p 486.50p 482.50p 486.00p 385344
23/09/2003 480.00p 481.00p 479.50p 481.00p 905588
22/09/2003 482.00p 482.00p 478.00p 480.00p 367555
19/09/2003 489.00p 489.50p 483.00p 483.00p 379989
18/09/2003 488.50p 489.50p 488.50p 488.50p 660964
17/09/2003 491.00p 492.00p 489.00p 489.00p 463003
16/09/2003 497.50p 497.50p 487.50p 490.50p 886747
15/09/2003 492.00p 497.50p 492.00p 497.50p 472525
12/09/2003 491.00p 492.00p 491.00p 492.00p 312726
11/09/2003 490.50p 490.50p 489.00p 490.00p 822093
10/09/2003 481.50p 493.00p 481.50p 491.00p 1181282
09/09/2003 482.50p 482.50p 481.50p 482.50p 124888
08/09/2003 483.00p 483.00p 477.50p 480.00p 566736
05/09/2003 475.50p 475.50p 474.00p 474.00p 1130844
04/09/2003 482.00p 482.00p 475.00p 475.50p 872731
03/09/2003 487.00p 487.00p 482.50p 482.50p 338904
02/09/2003 478.00p 492.50p 477.50p 489.50p 717340
01/09/2003 475.50p 476.50p 475.00p 476.00p 493322
29/08/2003 455.50p 463.00p 455.50p 463.00p 329644
28/08/2003 462.50p 462.50p 455.50p 455.50p 215520
27/08/2003 471.50p 471.50p 461.50p 462.50p 357549
26/08/2003 474.00p 474.00p 471.50p 471.50p 472840
22/08/2003 468.00p 472.00p 468.00p 472.00p 95899
21/08/2003 464.50p 468.00p 464.50p 468.00p 760529
20/08/2003 473.50p 473.50p 462.50p 464.00p 167650
19/08/2003 473.00p 478.50p 471.50p 474.00p 380063
18/08/2003 466.50p 471.50p 466.50p 471.50p 393258
15/08/2003 452.50p 466.50p 452.00p 463.50p 569747
14/08/2003 437.50p 452.50p 436.00p 452.50p 1293996
13/08/2003 437.50p 438.00p 437.50p 438.00p 163928
12/08/2003 437.50p 437.50p 437.50p 437.50p 148454
11/08/2003 436.50p 438.50p 436.50p 437.50p 266313
08/08/2003 435.00p 436.00p 435.00p 436.00p 190617
07/08/2003 436.50p 436.50p 434.50p 435.00p 287915
06/08/2003 439.00p 439.00p 436.00p 436.50p 109379
05/08/2003 444.00p 444.00p 440.00p 440.00p 322798
04/08/2003 445.00p 445.00p 444.50p 444.50p 447137
01/08/2003 441.50p 445.00p 441.50p 445.00p 71396
31/07/2003 441.50p 443.00p 441.50p 442.50p 1087294
30/07/2003 435.00p 440.00p 435.00p 440.00p 450827
29/07/2003 435.50p 436.00p 433.00p 434.00p 252241
28/07/2003 436.00p 436.00p 435.50p 436.00p 1295041
25/07/2003 435.00p 436.50p 434.50p 435.50p 32819
24/07/2003 427.50p 435.00p 427.50p 435.00p 86867
23/07/2003 424.50p 426.50p 424.00p 426.50p 662054
22/07/2003 424.50p 424.50p 424.50p 424.50p 126641
21/07/2003 423.50p 425.00p 423.50p 424.50p 251477
18/07/2003 424.00p 424.00p 424.00p 424.00p 563416
17/07/2003 425.00p 425.00p 424.50p 424.50p 118675
16/07/2003 433.50p 433.50p 425.50p 425.50p 264440
15/07/2003 433.50p 433.50p 433.50p 433.50p 179475
14/07/2003 430.50p 433.50p 430.50p 433.50p 426526
11/07/2003 438.50p 438.50p 427.50p 431.00p 310233
10/07/2003 433.50p 439.50p 433.50p 438.50p 983776
09/07/2003 415.50p 432.50p 415.50p 432.50p 885809
08/07/2003 415.00p 415.50p 415.00p 415.50p 431949
07/07/2003 415.00p 415.00p 415.00p 415.00p 674246
04/07/2003 416.00p 416.00p 415.00p 415.00p 716982
03/07/2003 418.00p 418.00p 415.50p 416.50p 411482
02/07/2003 421.00p 421.00p 418.00p 418.50p 1041182
01/07/2003 426.50p 428.00p 421.50p 421.50p 774869
30/06/2003 426.00p 426.00p 426.00p 426.00p 208737
27/06/2003 421.50p 425.00p 421.50p 425.00p 1133798
26/06/2003 414.00p 419.00p 414.00p 419.00p 414516
25/06/2003 407.50p 415.00p 407.50p 412.50p 756966
24/06/2003 417.50p 417.50p 406.00p 406.50p 275581
23/06/2003 428.00p 428.00p 418.00p 418.00p 460029
20/06/2003 429.00p 429.00p 428.50p 428.50p 254154
19/06/2003 431.00p 432.00p 430.50p 431.00p 260673
18/06/2003 425.00p 429.00p 423.00p 429.00p 788297
17/06/2003 426.50p 428.50p 426.00p 426.00p 593090
16/06/2003 419.50p 423.50p 419.50p 423.50p 504711
13/06/2003 423.50p 423.50p 416.50p 416.50p 255822
12/06/2003 415.00p 423.50p 415.00p 423.50p 897369
11/06/2003 411.50p 415.00p 411.50p 414.00p 206195
10/06/2003 415.50p 415.50p 410.50p 410.50p 1117004
09/06/2003 426.00p 426.50p 417.00p 417.50p 908495
06/06/2003 411.50p 425.50p 411.50p 425.50p 296766
05/06/2003 404.00p 411.50p 404.00p 411.50p 344784
04/06/2003 402.00p 403.50p 402.00p 403.50p 82091
03/06/2003 397.50p 401.50p 397.50p 401.50p 319863
02/06/2003 392.00p 398.50p 392.00p 398.50p 609968
30/05/2003 382.00p 389.50p 382.00p 389.50p 1253175
29/05/2003 380.00p 383.00p 380.00p 382.00p 794202
28/05/2003 380.50p 380.50p 380.00p 380.00p 575747
27/05/2003 381.50p 381.50p 380.00p 380.00p 240598
23/05/2003 382.50p 382.50p 381.50p 381.50p 84257
22/05/2003 386.00p 386.00p 382.50p 383.00p 106600
21/05/2003 388.50p 388.50p 386.50p 386.50p 482877
20/05/2003 388.50p 389.00p 388.50p 388.50p 534273
19/05/2003 395.50p 395.50p 388.50p 390.00p 318995
16/05/2003 400.00p 403.00p 396.00p 396.00p 520904
15/05/2003 394.00p 400.00p 394.00p 400.00p 1379578
14/05/2003 390.00p 399.50p 390.00p 393.50p 357448
13/05/2003 382.00p 388.00p 382.00p 388.00p 263082
12/05/2003 387.50p 387.50p 381.00p 381.50p 212950
09/05/2003 382.00p 388.50p 382.00p 387.00p 364112
08/05/2003 376.50p 381.50p 376.50p 381.50p 550404
07/05/2003 374.50p 378.50p 374.50p 376.50p 406362
06/05/2003 371.00p 374.00p 371.00p 374.00p 737077
02/05/2003 371.00p 371.00p 371.00p 371.00p 126466
01/05/2003 370.50p 371.50p 370.50p 371.50p 566157
30/04/2003 375.00p 375.00p 369.00p 370.00p 955189
29/04/2003 377.50p 377.50p 376.00p 376.00p 355416
28/04/2003 378.00p 378.00p 375.50p 377.50p 2267254
25/04/2003 378.50p 378.50p 378.00p 378.00p 1075013
24/04/2003 373.50p 377.00p 373.50p 377.00p 1223582
23/04/2003 371.00p 373.50p 371.00p 373.50p 451109
22/04/2003 373.50p 376.50p 372.50p 376.00p 1434127
17/04/2003 373.50p 374.00p 373.00p 373.00p 912104
16/04/2003 377.00p 377.50p 373.00p 373.00p 285191
15/04/2003 377.50p 379.00p 373.00p 376.50p 475017
14/04/2003 377.50p 377.50p 376.00p 377.00p 206124
11/04/2003 375.50p 381.50p 375.50p 379.50p 378994
10/04/2003 372.50p 376.00p 372.50p 375.00p 335532
09/04/2003 365.00p 371.50p 364.50p 371.50p 366978
08/04/2003 366.00p 366.00p 363.50p 365.00p 929346
07/04/2003 368.50p 368.50p 366.50p 366.50p 797097
04/04/2003 368.50p 369.00p 368.50p 368.50p 252431
03/04/2003 369.50p 369.50p 368.00p 368.00p 596333
02/04/2003 368.50p 369.00p 368.50p 369.00p 741394
01/04/2003 367.00p 371.50p 367.00p 368.00p 389222
31/03/2003 374.50p 374.50p 366.50p 366.50p 213394
28/03/2003 379.00p 379.00p 375.00p 375.00p 359457
27/03/2003 384.00p 384.50p 379.50p 379.50p 621015
26/03/2003 385.50p 386.00p 384.50p 384.50p 613011
25/03/2003 377.50p 385.00p 376.50p 385.00p 923468
24/03/2003 381.00p 381.00p 378.50p 378.50p 260012
21/03/2003 377.50p 382.00p 376.50p 382.00p 208729
20/03/2003 372.50p 381.00p 372.50p 378.50p 1177658
19/03/2003 366.00p 371.00p 366.00p 371.00p 449109
18/03/2003 358.00p 365.50p 358.00p 365.50p 869090
17/03/2003 355.00p 358.50p 354.00p 358.50p 717817
14/03/2003 351.00p 355.00p 351.00p 355.00p 437451
13/03/2003 351.50p 353.00p 350.50p 350.50p 868893
12/03/2003 356.00p 356.00p 351.50p 351.50p 297743
11/03/2003 356.50p 356.50p 356.50p 356.50p 256391
10/03/2003 360.00p 365.00p 358.00p 358.00p 135045
07/03/2003 358.50p 358.50p 358.00p 358.00p 144615
06/03/2003 361.00p 361.00p 359.50p 359.50p 168659
05/03/2003 368.50p 368.50p 361.00p 361.00p 216774
04/03/2003 371.00p 371.00p 370.00p 370.00p 170528
03/03/2003 373.50p 373.50p 372.00p 372.00p 209938
28/02/2003 376.00p 376.00p 373.50p 373.50p 206808
27/02/2003 375.50p 375.50p 375.50p 375.50p 149193
26/02/2003 378.50p 378.50p 376.50p 376.50p 11855
25/02/2003 380.00p 380.00p 379.00p 379.00p 128347
24/02/2003 380.00p 380.00p 380.00p 380.00p 97454
21/02/2003 381.50p 381.50p 379.00p 380.00p 243148
20/02/2003 386.50p 386.50p 382.00p 382.00p 359051
19/02/2003 384.00p 387.00p 384.00p 386.00p 515500
18/02/2003 385.00p 395.50p 378.50p 384.00p 663696
17/02/2003 383.50p 384.00p 383.50p 384.00p 558787
14/02/2003 367.00p 376.00p 367.00p 376.00p 425820
13/02/2003 364.50p 366.00p 363.50p 366.00p 301068
12/02/2003 369.00p 369.00p 365.00p 366.00p 43632
11/02/2003 370.50p 371.50p 370.00p 370.00p 86265
10/02/2003 371.00p 371.00p 369.00p 370.50p 137739
07/02/2003 364.00p 371.50p 364.00p 371.50p 385130
06/02/2003 361.00p 369.00p 361.00p 363.50p 478896
05/02/2003 348.00p 361.00p 348.00p 360.50p 725862
04/02/2003 351.00p 351.00p 347.00p 347.50p 366724
03/02/2003 346.50p 352.50p 346.50p 351.50p 937288
31/01/2003 348.00p 348.00p 341.50p 344.00p 696660
30/01/2003 353.50p 354.00p 350.50p 350.50p 828606
29/01/2003 360.50p 360.50p 353.50p 353.50p 408262
28/01/2003 372.50p 372.50p 361.00p 361.00p 382259
27/01/2003 377.50p 377.50p 370.00p 372.00p 221942
24/01/2003 389.50p 389.50p 379.50p 379.50p 188114
23/01/2003 392.00p 392.00p 390.00p 390.00p 90468
22/01/2003 395.50p 395.50p 392.00p 392.00p 1166794
21/01/2003 393.00p 396.50p 393.00p 396.50p 1731099
20/01/2003 388.50p 392.50p 388.50p 392.50p 762199
17/01/2003 378.50p 385.50p 378.50p 385.50p 1412128
16/01/2003 379.00p 379.00p 378.50p 378.50p 206641
15/01/2003 378.50p 378.50p 378.50p 378.50p 32832
14/01/2003 380.50p 380.50p 379.00p 379.00p 193231
13/01/2003 376.00p 385.00p 376.00p 382.00p 608577

*Close Price adjusted for both dividends and splits