Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
01/04/2002 397.50p 397.50p 397.50p 397.50p 0
29/03/2002 397.50p 397.50p 397.50p 397.50p 0
28/03/2002 397.50p 397.50p 397.50p 397.50p 259344
27/03/2002 397.50p 397.50p 397.50p 397.50p 873071
26/03/2002 403.50p 403.50p 403.50p 403.50p 631082
25/03/2002 410.00p 410.00p 410.00p 410.00p 364255
22/03/2002 410.00p 410.00p 410.00p 410.00p 556059
21/03/2002 410.50p 410.50p 410.50p 410.50p 342787
20/03/2002 403.00p 403.00p 403.00p 403.00p 1212836
19/03/2002 405.00p 405.00p 405.00p 405.00p 337757
18/03/2002 407.50p 407.50p 407.50p 407.50p 511043
15/03/2002 416.50p 416.50p 416.50p 416.50p 84111
14/03/2002 427.50p 427.50p 427.50p 427.50p 76619
13/03/2002 431.50p 431.50p 431.50p 431.50p 112582
12/03/2002 433.00p 433.00p 433.00p 433.00p 724063
11/03/2002 435.50p 435.50p 435.50p 435.50p 718250
08/03/2002 425.00p 425.00p 425.00p 425.00p 482523
07/03/2002 423.50p 423.50p 423.50p 423.50p 50285
06/03/2002 419.00p 419.00p 419.00p 419.00p 444659
05/03/2002 419.50p 419.50p 419.50p 419.50p 1004353
04/03/2002 423.00p 423.00p 423.00p 423.00p 108044
01/03/2002 419.50p 419.50p 419.50p 419.50p 260330
28/02/2002 413.00p 413.00p 413.00p 413.00p 79136
27/02/2002 411.50p 411.50p 411.50p 411.50p 553613
26/02/2002 401.50p 401.50p 401.50p 401.50p 276783
25/02/2002 398.50p 398.50p 398.50p 398.50p 464742
22/02/2002 391.50p 391.50p 391.50p 391.50p 36722
21/02/2002 391.50p 391.50p 391.50p 391.50p 122035
20/02/2002 392.00p 392.00p 392.00p 392.00p 940972
19/02/2002 392.00p 392.00p 392.00p 392.00p 208873
18/02/2002 396.00p 396.00p 396.00p 396.00p 820018
15/02/2002 395.00p 395.00p 395.00p 395.00p 243496
14/02/2002 395.00p 395.00p 395.00p 395.00p 63269
13/02/2002 395.00p 395.00p 395.00p 395.00p 238649
12/02/2002 393.50p 393.50p 393.50p 393.50p 243438
11/02/2002 387.50p 387.50p 387.50p 387.50p 565989
08/02/2002 378.50p 378.50p 378.50p 378.50p 331465
07/02/2002 375.00p 375.00p 375.00p 375.00p 253298
06/02/2002 371.50p 371.50p 371.50p 371.50p 234900
05/02/2002 369.00p 369.00p 369.00p 369.00p 934220
04/02/2002 374.00p 374.00p 374.00p 374.00p 30863
01/02/2002 371.00p 371.00p 371.00p 371.00p 681172
31/01/2002 363.50p 363.50p 363.50p 363.50p 602751
30/01/2002 362.50p 362.50p 362.50p 362.50p 190011
29/01/2002 368.00p 368.00p 368.00p 368.00p 193109
28/01/2002 381.00p 381.00p 381.00p 381.00p 7069
25/01/2002 385.50p 385.50p 385.50p 385.50p 325189
24/01/2002 391.50p 391.50p 391.50p 391.50p 674214
23/01/2002 391.00p 391.00p 391.00p 391.00p 171236
22/01/2002 390.50p 390.50p 390.50p 390.50p 564366
21/01/2002 384.00p 384.00p 384.00p 384.00p 121570
18/01/2002 385.00p 385.00p 385.00p 385.00p 69043
17/01/2002 385.00p 385.00p 385.00p 385.00p 309981
16/01/2002 385.50p 385.50p 385.50p 385.50p 137722
15/01/2002 385.00p 385.00p 385.00p 385.00p 499468
14/01/2002 385.00p 385.00p 385.00p 385.00p 9444
11/01/2002 385.00p 385.00p 385.00p 385.00p 213020
10/01/2002 384.00p 384.00p 384.00p 384.00p 19021
09/01/2002 386.50p 386.50p 386.50p 386.50p 55868
08/01/2002 389.00p 389.00p 389.00p 389.00p 118818
07/01/2002 402.50p 402.50p 402.50p 402.50p 392426
04/01/2002 400.00p 400.00p 400.00p 400.00p 236815
03/01/2002 392.50p 392.50p 392.50p 392.50p 138116
02/01/2002 389.00p 389.00p 389.00p 389.00p 531447
01/01/2002 384.50p 384.50p 384.50p 384.50p 0
31/12/2001 384.50p 384.50p 384.50p 384.50p 24823
28/12/2001 376.50p 376.50p 376.50p 376.50p 82433
27/12/2001 371.00p 371.00p 371.00p 371.00p 28237
26/12/2001 371.50p 371.50p 371.50p 371.50p 0
25/12/2001 371.50p 371.50p 371.50p 371.50p 0
24/12/2001 371.50p 371.50p 371.50p 371.50p 2000
21/12/2001 369.00p 369.00p 369.00p 369.00p 44535
20/12/2001 368.50p 368.50p 368.50p 368.50p 470294
19/12/2001 368.50p 368.50p 368.50p 368.50p 283452
18/12/2001 369.00p 369.00p 369.00p 369.00p 39835
17/12/2001 363.00p 363.00p 363.00p 363.00p 150457
14/12/2001 365.50p 365.50p 365.50p 365.50p 460116
13/12/2001 365.00p 365.00p 365.00p 365.00p 132055
12/12/2001 362.50p 362.50p 362.50p 362.50p 358132
11/12/2001 362.50p 362.50p 362.50p 362.50p 93594
10/12/2001 358.50p 358.50p 358.50p 358.50p 559899
07/12/2001 355.50p 355.50p 355.50p 355.50p 970426
06/12/2001 346.50p 346.50p 346.50p 346.50p 805194
05/12/2001 336.00p 336.00p 336.00p 336.00p 445328
04/12/2001 332.00p 332.00p 332.00p 332.00p 87512
03/12/2001 332.00p 332.00p 332.00p 332.00p 12020
30/11/2001 332.00p 332.00p 332.00p 332.00p 510765
29/11/2001 333.00p 333.00p 333.00p 333.00p 46600
28/11/2001 333.00p 333.00p 333.00p 333.00p 1300051
27/11/2001 332.00p 332.00p 332.00p 332.00p 984747
26/11/2001 335.50p 335.50p 335.50p 335.50p 55558
23/11/2001 335.50p 335.50p 335.50p 335.50p 103514
22/11/2001 335.50p 335.50p 335.50p 335.50p 451793
21/11/2001 336.00p 336.00p 336.00p 336.00p 126808
20/11/2001 341.50p 341.50p 341.50p 341.50p 614323
19/11/2001 335.00p 335.00p 335.00p 335.00p 108337
16/11/2001 335.50p 335.50p 335.50p 335.50p 373271
15/11/2001 335.50p 335.50p 335.50p 335.50p 525159
14/11/2001 331.50p 331.50p 331.50p 331.50p 553111
13/11/2001 329.50p 329.50p 329.50p 329.50p 1306041
12/11/2001 317.00p 317.00p 317.00p 317.00p 240884
09/11/2001 318.00p 318.00p 318.00p 318.00p 772671
08/11/2001 319.00p 319.00p 319.00p 319.00p 135979
07/11/2001 319.00p 319.00p 319.00p 319.00p 56371
06/11/2001 316.00p 316.00p 316.00p 316.00p 206833
05/11/2001 313.00p 313.00p 313.00p 313.00p 368476
02/11/2001 312.00p 312.00p 312.00p 312.00p 583779
01/11/2001 307.00p 307.00p 307.00p 307.00p 438886
31/10/2001 315.00p 315.00p 315.00p 315.00p 87784
30/10/2001 311.00p 311.00p 311.00p 311.00p 221823
29/10/2001 319.00p 319.00p 319.00p 319.00p 68720
26/10/2001 323.50p 323.50p 323.50p 323.50p 314395
25/10/2001 345.00p 345.00p 345.00p 345.00p 474162
24/10/2001 353.50p 353.50p 353.50p 353.50p 148200
23/10/2001 346.50p 346.50p 346.50p 346.50p 266886
22/10/2001 333.50p 333.50p 333.50p 333.50p 157125
19/10/2001 330.50p 330.50p 330.50p 330.50p 415010
18/10/2001 329.50p 329.50p 329.50p 329.50p 138275
17/10/2001 332.00p 332.00p 332.00p 332.00p 401944
16/10/2001 326.00p 326.00p 326.00p 326.00p 8500
15/10/2001 326.00p 326.00p 326.00p 326.00p 393404
12/10/2001 327.50p 327.50p 327.50p 327.50p 376500
11/10/2001 327.00p 327.00p 327.00p 327.00p 253088
10/10/2001 320.00p 320.00p 320.00p 320.00p 439099
09/10/2001 315.00p 315.00p 315.00p 315.00p 33560
08/10/2001 310.50p 310.50p 310.50p 310.50p 294669
05/10/2001 317.00p 317.00p 317.00p 317.00p 609398
04/10/2001 319.50p 319.50p 319.50p 319.50p 231435
03/10/2001 303.50p 303.50p 303.50p 303.50p 71124
02/10/2001 300.50p 300.50p 300.50p 300.50p 18585
01/10/2001 301.50p 301.50p 301.50p 301.50p 76444
28/09/2001 302.50p 302.50p 302.50p 302.50p 104046
27/09/2001 308.50p 308.50p 308.50p 308.50p 591217
26/09/2001 315.00p 315.00p 315.00p 315.00p 972779
25/09/2001 316.00p 316.00p 316.00p 316.00p 46408
24/09/2001 320.50p 320.50p 320.50p 320.50p 402206
21/09/2001 318.00p 318.00p 318.00p 318.00p 480417
20/09/2001 325.50p 325.50p 325.50p 325.50p 616579
19/09/2001 334.50p 334.50p 334.50p 334.50p 686410
18/09/2001 335.50p 335.50p 335.50p 335.50p 828031
17/09/2001 341.50p 341.50p 341.50p 341.50p 909517
14/09/2001 341.00p 341.00p 341.00p 341.00p 145398
13/09/2001 334.50p 334.50p 334.50p 334.50p 1649276
12/09/2001 330.00p 330.00p 330.00p 330.00p 358476
11/09/2001 335.50p 335.50p 335.50p 335.50p 1014688
10/09/2001 345.50p 345.50p 345.50p 345.50p 104229
07/09/2001 352.50p 352.50p 352.50p 352.50p 55497
06/09/2001 351.00p 351.00p 351.00p 351.00p 70751
05/09/2001 351.50p 351.50p 351.50p 351.50p 86556
04/09/2001 362.00p 362.00p 362.00p 362.00p 168831
03/09/2001 354.00p 354.00p 354.00p 354.00p 41237
31/08/2001 360.50p 360.50p 360.50p 360.50p 198841
30/08/2001 363.50p 363.50p 363.50p 363.50p 72516
29/08/2001 363.50p 363.50p 363.50p 363.50p 19338
28/08/2001 364.50p 364.50p 364.50p 364.50p 113269
27/08/2001 363.00p 363.00p 363.00p 363.00p 0
24/08/2001 363.00p 363.00p 363.00p 363.00p 165116
23/08/2001 358.00p 358.00p 358.00p 358.00p 139641
22/08/2001 359.00p 359.00p 359.00p 359.00p 188329
21/08/2001 352.50p 352.50p 352.50p 352.50p 85874
20/08/2001 342.50p 342.50p 342.50p 342.50p 6442
17/08/2001 342.50p 342.50p 342.50p 342.50p 188101
16/08/2001 342.50p 342.50p 342.50p 342.50p 294230
15/08/2001 342.50p 342.50p 342.50p 342.50p 1430837
14/08/2001 341.50p 341.50p 341.50p 341.50p 147442
13/08/2001 341.50p 341.50p 341.50p 341.50p 34862
10/08/2001 342.50p 342.50p 342.50p 342.50p 77041
09/08/2001 342.50p 342.50p 342.50p 342.50p 171217
08/08/2001 345.00p 345.00p 345.00p 345.00p 1001467
07/08/2001 345.00p 345.00p 345.00p 345.00p 1103024
06/08/2001 343.50p 343.50p 343.50p 343.50p 343002
03/08/2001 337.00p 337.00p 337.00p 337.00p 2385233
02/08/2001 338.50p 338.50p 338.50p 338.50p 867909
01/08/2001 331.00p 331.00p 331.00p 331.00p 161085
31/07/2001 332.50p 332.50p 332.50p 332.50p 6164
30/07/2001 332.50p 332.50p 332.50p 332.50p 73069
27/07/2001 331.00p 331.00p 331.00p 331.00p 799095
26/07/2001 330.50p 330.50p 330.50p 330.50p 317609
25/07/2001 336.50p 336.50p 336.50p 336.50p 250144
24/07/2001 337.50p 337.50p 337.50p 337.50p 179983
23/07/2001 338.50p 338.50p 338.50p 338.50p 179902
20/07/2001 346.00p 346.00p 346.00p 346.00p 15062
19/07/2001 346.00p 346.00p 346.00p 346.00p 53327
18/07/2001 348.50p 348.50p 348.50p 348.50p 207699
17/07/2001 350.50p 350.50p 350.50p 350.50p 43868
16/07/2001 350.50p 350.50p 350.50p 350.50p 30141
13/07/2001 350.00p 350.00p 350.00p 350.00p 16867
12/07/2001 350.00p 350.00p 350.00p 350.00p 418062
11/07/2001 349.50p 349.50p 349.50p 349.50p 256390
10/07/2001 349.00p 349.00p 349.00p 349.00p 73884
09/07/2001 345.50p 345.50p 345.50p 345.50p 111326
06/07/2001 346.00p 346.00p 346.00p 346.00p 771087
05/07/2001 342.00p 342.00p 342.00p 342.00p 26609
04/07/2001 341.50p 341.50p 341.50p 341.50p 534676
03/07/2001 340.50p 340.50p 340.50p 340.50p 539249
02/07/2001 338.50p 338.50p 338.50p 338.50p 36615
29/06/2001 336.00p 336.00p 336.00p 336.00p 124204
28/06/2001 333.00p 333.00p 333.00p 333.00p 233538
27/06/2001 328.50p 328.50p 328.50p 328.50p 148275
26/06/2001 326.00p 326.00p 326.00p 326.00p 633160

*Close Price adjusted for both dividends and splits