Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/08/2000 342.50p 342.50p 342.50p 342.50p 1000
17/08/2000 342.50p 342.50p 342.50p 342.50p 0
16/08/2000 342.50p 342.50p 342.50p 342.50p 30249
15/08/2000 337.00p 337.00p 337.00p 337.00p 1236603
14/08/2000 336.50p 336.50p 336.50p 336.50p 76996
11/08/2000 329.50p 329.50p 329.50p 329.50p 359754
10/08/2000 329.50p 329.50p 329.50p 329.50p 234500
09/08/2000 326.50p 326.50p 326.50p 326.50p 61454
08/08/2000 326.50p 326.50p 326.50p 326.50p 118561
07/08/2000 326.50p 326.50p 326.50p 326.50p 109320
04/08/2000 328.00p 328.00p 328.00p 328.00p 211363
03/08/2000 331.00p 331.00p 331.00p 331.00p 155025
02/08/2000 332.00p 332.00p 332.00p 332.00p 13818
01/08/2000 332.00p 332.00p 332.00p 332.00p 6302
31/07/2000 332.00p 332.00p 332.00p 332.00p 1145379
28/07/2000 328.50p 328.50p 328.50p 328.50p 477294
27/07/2000 327.50p 327.50p 327.50p 327.50p 101509
26/07/2000 325.50p 325.50p 325.50p 325.50p 746645
25/07/2000 325.50p 325.50p 325.50p 325.50p 77360
24/07/2000 326.50p 326.50p 326.50p 326.50p 116169
21/07/2000 320.50p 320.50p 320.50p 320.50p 151093
20/07/2000 320.50p 320.50p 320.50p 320.50p 310700
19/07/2000 320.50p 320.50p 320.50p 320.50p 416632
18/07/2000 320.00p 320.00p 320.00p 320.00p 25000
17/07/2000 320.00p 320.00p 320.00p 320.00p 47516
14/07/2000 319.00p 319.00p 319.00p 319.00p 138665
13/07/2000 319.00p 319.00p 319.00p 319.00p 8500
12/07/2000 319.00p 319.00p 319.00p 319.00p 11236
11/07/2000 319.00p 319.00p 319.00p 319.00p 63229
10/07/2000 319.00p 319.00p 319.00p 319.00p 35435
07/07/2000 319.00p 319.00p 319.00p 319.00p 117325
06/07/2000 314.50p 314.50p 314.50p 314.50p 212000
05/07/2000 314.50p 314.50p 314.50p 314.50p 7550
04/07/2000 314.50p 314.50p 314.50p 314.50p 4810
03/07/2000 313.50p 313.50p 313.50p 313.50p 248459
30/06/2000 313.50p 313.50p 313.50p 313.50p 38000
29/06/2000 311.00p 311.00p 311.00p 311.00p 389233
28/06/2000 309.50p 309.50p 309.50p 309.50p 251160
27/06/2000 309.50p 309.50p 309.50p 309.50p 564314
26/06/2000 307.00p 307.00p 307.00p 307.00p 12470
23/06/2000 307.00p 307.00p 307.00p 307.00p 70900
22/06/2000 306.00p 306.00p 306.00p 306.00p 50893
21/06/2000 306.00p 306.00p 306.00p 306.00p 1098000
20/06/2000 299.00p 299.00p 299.00p 299.00p 1226605
19/06/2000 296.50p 296.50p 296.50p 296.50p 435524
16/06/2000 295.00p 295.00p 295.00p 295.00p 524970
15/06/2000 295.00p 295.00p 295.00p 295.00p 422
14/06/2000 295.00p 295.00p 295.00p 295.00p 298060
13/06/2000 295.00p 295.00p 295.00p 295.00p 33906
12/06/2000 295.00p 295.00p 295.00p 295.00p 145000
09/06/2000 295.50p 295.50p 295.50p 295.50p 8126
08/06/2000 296.50p 296.50p 296.50p 296.50p 510
07/06/2000 296.50p 296.50p 296.50p 296.50p 9329
06/06/2000 298.00p 298.00p 298.00p 298.00p 3000
05/06/2000 299.00p 299.00p 299.00p 299.00p 10855
31/05/2000 299.00p 299.00p 299.00p 299.00p 56363
26/05/2000 298.50p 298.50p 298.50p 298.50p 73828
25/05/2000 300.50p 300.50p 300.50p 300.50p 10452
24/05/2000 300.50p 300.50p 300.50p 300.50p 14550
23/05/2000 302.00p 302.00p 302.00p 302.00p 413101
22/05/2000 304.50p 304.50p 304.50p 304.50p 1031
19/05/2000 306.50p 306.50p 306.50p 306.50p 38589
18/05/2000 306.50p 306.50p 306.50p 306.50p 45978
17/05/2000 306.50p 306.50p 306.50p 306.50p 21601
16/05/2000 306.50p 306.50p 306.50p 306.50p 440
15/05/2000 306.50p 306.50p 306.50p 306.50p 23043
12/05/2000 306.50p 306.50p 306.50p 306.50p 3400
11/05/2000 306.00p 306.00p 306.00p 306.00p 333814
10/05/2000 308.00p 308.00p 308.00p 308.00p 49573
09/05/2000 309.00p 309.00p 309.00p 309.00p 5755
08/05/2000 308.25p 308.25p 308.25p 308.25p 9419
05/05/2000 310.00p 310.00p 310.00p 310.00p 148971
04/05/2000 309.50p 309.50p 309.50p 309.50p 51200
03/05/2000 311.50p 311.50p 311.50p 311.50p 34175
02/05/2000 313.50p 313.50p 313.50p 313.50p 204809
28/04/2000 313.00p 313.00p 313.00p 313.00p 156894
27/04/2000 312.00p 312.00p 312.00p 312.00p 47636
26/04/2000 311.00p 311.00p 311.00p 311.00p 104591
25/04/2000 311.50p 311.50p 311.50p 311.50p 130675
20/04/2000 312.50p 312.50p 312.50p 312.50p 1629118
19/04/2000 313.00p 313.00p 313.00p 313.00p 260658
18/04/2000 312.50p 312.50p 312.50p 312.50p 6681
17/04/2000 308.50p 308.50p 308.50p 308.50p 506741
14/04/2000 317.50p 317.50p 317.50p 317.50p 141061
13/04/2000 316.50p 316.50p 316.50p 316.50p 502467
12/04/2000 318.50p 318.50p 318.50p 318.50p 306381
11/04/2000 318.50p 318.50p 318.50p 318.50p 114800
10/04/2000 319.50p 319.50p 319.50p 319.50p 99267
07/04/2000 320.00p 320.00p 320.00p 320.00p 90702
06/04/2000 320.00p 320.00p 320.00p 320.00p 137473
05/04/2000 318.50p 318.50p 318.50p 318.50p 114499
04/04/2000 320.00p 320.00p 320.00p 320.00p 110646
03/04/2000 318.50p 318.50p 318.50p 318.50p 139494
31/03/2000 319.00p 319.00p 319.00p 319.00p 311549
30/03/2000 319.00p 319.00p 319.00p 319.00p 136811
29/03/2000 324.00p 324.00p 324.00p 324.00p 507824
28/03/2000 324.00p 324.00p 324.00p 324.00p 21729
27/03/2000 323.50p 323.50p 323.50p 323.50p 137030
24/03/2000 320.00p 320.00p 320.00p 320.00p 349341
23/03/2000 320.00p 320.00p 320.00p 320.00p 298214
22/03/2000 314.00p 314.00p 314.00p 314.00p 1324858
21/03/2000 310.50p 310.50p 310.50p 310.50p 129445
20/03/2000 307.50p 307.50p 307.50p 307.50p 310861
17/03/2000 301.50p 301.50p 301.50p 301.50p 645806
16/03/2000 298.50p 298.50p 298.50p 298.50p 589034
15/03/2000 295.50p 295.50p 295.50p 295.50p 2603255
14/03/2000 295.50p 295.50p 295.50p 295.50p 794937
13/03/2000 295.00p 295.00p 295.00p 295.00p 839807
10/03/2000 284.50p 284.50p 284.50p 284.50p 39652
09/03/2000 278.50p 278.50p 278.50p 278.50p 366326
08/03/2000 276.50p 276.50p 276.50p 276.50p 269267
07/03/2000 281.00p 281.00p 281.00p 281.00p 118854
06/03/2000 281.50p 281.50p 281.50p 281.50p 269455
03/03/2000 281.50p 281.50p 281.50p 281.50p 177730
02/03/2000 281.00p 281.00p 281.00p 281.00p 457709
01/03/2000 281.00p 281.00p 281.00p 281.00p 133171
29/02/2000 281.50p 281.50p 281.50p 281.50p 50128
28/02/2000 281.50p 281.50p 281.50p 281.50p 18471
25/02/2000 281.50p 281.50p 281.50p 281.50p 39018
24/02/2000 282.50p 282.50p 282.50p 282.50p 341444
23/02/2000 288.00p 288.00p 288.00p 288.00p 566097
22/02/2000 289.50p 289.50p 289.50p 289.50p 61525
21/02/2000 281.50p 281.50p 281.50p 281.50p 90448
18/02/2000 282.50p 282.50p 282.50p 282.50p 5286
17/02/2000 286.50p 286.50p 286.50p 286.50p 153584
16/02/2000 289.00p 289.00p 289.00p 289.00p 52674
15/02/2000 294.50p 294.50p 294.50p 294.50p 50310
14/02/2000 298.50p 298.50p 298.50p 298.50p 90982
11/02/2000 299.50p 299.50p 299.50p 299.50p 32008
10/02/2000 300.00p 300.00p 300.00p 300.00p 339588
09/02/2000 301.50p 301.50p 301.50p 301.50p 584297
08/02/2000 302.50p 302.50p 302.50p 302.50p 15181
07/02/2000 304.00p 304.00p 304.00p 304.00p 5500
04/02/2000 304.00p 304.00p 304.00p 304.00p 13500
03/02/2000 304.50p 304.50p 304.50p 304.50p 74437
02/02/2000 309.00p 309.00p 309.00p 309.00p 329737
01/02/2000 316.00p 316.00p 316.00p 316.00p 2115
31/01/2000 316.50p 316.50p 316.50p 316.50p 565983
28/01/2000 316.50p 316.50p 316.50p 316.50p 767106
27/01/2000 316.50p 316.50p 316.50p 316.50p 26551
26/01/2000 316.00p 316.00p 316.00p 316.00p 943718
25/01/2000 318.00p 318.00p 318.00p 318.00p 483728
24/01/2000 321.50p 321.50p 321.50p 321.50p 236840
21/01/2000 324.00p 324.00p 324.00p 324.00p 115908
20/01/2000 325.00p 325.00p 325.00p 325.00p 875839
19/01/2000 325.00p 325.00p 325.00p 325.00p 142084
18/01/2000 326.50p 326.50p 326.50p 326.50p 125196
17/01/2000 325.00p 325.00p 325.00p 325.00p 27325
14/01/2000 321.50p 321.50p 321.50p 321.50p 39271
13/01/2000 321.50p 321.50p 321.50p 321.50p 310
12/01/2000 321.50p 321.50p 321.50p 321.50p 1653810
11/01/2000 321.50p 321.50p 321.50p 321.50p 505980
10/01/2000 321.00p 321.00p 321.00p 321.00p 236000
07/01/2000 317.00p 317.00p 317.00p 317.00p 383780
06/01/2000 314.50p 314.50p 314.50p 314.50p 1943359
05/01/2000 314.50p 314.50p 314.50p 314.50p 38035
04/01/2000 314.50p 314.50p 314.50p 314.50p 208776
30/12/1999 308.50p 308.50p 308.50p 308.50p 4855
29/12/1999 308.50p 308.50p 308.50p 308.50p 403
24/12/1999 308.50p 308.50p 308.50p 308.50p 2200
23/12/1999 308.50p 308.50p 308.50p 308.50p 0
22/12/1999 308.50p 308.50p 308.50p 308.50p 6650
21/12/1999 308.50p 308.50p 308.50p 308.50p 3333
20/12/1999 306.50p 306.50p 306.50p 306.50p 13927
17/12/1999 308.50p 308.50p 308.50p 308.50p 174458
16/12/1999 306.50p 306.50p 306.50p 306.50p 42997
15/12/1999 301.50p 301.50p 301.50p 301.50p 144165
14/12/1999 296.00p 296.00p 296.00p 296.00p 370023
13/12/1999 290.00p 290.00p 290.00p 290.00p 286040
10/12/1999 286.50p 286.50p 286.50p 286.50p 106047
09/12/1999 286.00p 286.00p 286.00p 286.00p 33426
08/12/1999 286.00p 286.00p 286.00p 286.00p 215450
07/12/1999 286.00p 286.00p 286.00p 286.00p 1157420
06/12/1999 287.50p 287.50p 287.50p 287.50p 423098
03/12/1999 287.50p 287.50p 287.50p 287.50p 251272
02/12/1999 289.50p 289.50p 289.50p 289.50p 436644
01/12/1999 286.50p 286.50p 286.50p 286.50p 69086
30/11/1999 296.50p 296.50p 296.50p 296.50p 351617
29/11/1999 300.50p 300.50p 300.50p 300.50p 179595
26/11/1999 302.50p 302.50p 302.50p 302.50p 185000
25/11/1999 302.50p 302.50p 302.50p 302.50p 214880
24/11/1999 301.00p 301.00p 301.00p 301.00p 3514425
23/11/1999 301.50p 301.50p 301.50p 301.50p 338584
22/11/1999 298.00p 298.00p 298.00p 298.00p 571027
19/11/1999 295.50p 295.50p 295.50p 295.50p 2089784
18/11/1999 284.50p 284.50p 284.50p 284.50p 1195400
17/11/1999 282.50p 282.50p 282.50p 282.50p 2697616
16/11/1999 282.00p 282.00p 282.00p 282.00p 729880
15/11/1999 282.00p 282.00p 282.00p 282.00p 119977
12/11/1999 283.00p 283.00p 283.00p 283.00p 293490
11/11/1999 282.00p 282.00p 282.00p 282.00p 800921
10/11/1999 284.00p 284.00p 284.00p 284.00p 1170559
09/11/1999 280.00p 280.00p 280.00p 280.00p 303708
08/11/1999 272.50p 272.50p 272.50p 272.50p 208379
05/11/1999 270.50p 270.50p 270.50p 270.50p 1927741
04/11/1999 256.50p 256.50p 256.50p 256.50p 393412
03/11/1999 258.00p 258.00p 258.00p 258.00p 657369
02/11/1999 257.50p 257.50p 257.50p 257.50p 284724
01/11/1999 258.00p 258.00p 258.00p 258.00p 199152
29/10/1999 256.50p 256.50p 256.50p 256.50p 26225

*Close Price adjusted for both dividends and splits