Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Restore (RST) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Speculative Buy MyCelx Technologies Corporation (DI) (MYX) by Canaccord Genuity
- Buy Arrow Exploration Corp. (Cdi) (AXL) by Canaccord Genuity
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Buy Glencore (GLEN) by Simon Watkins in The Motley Fool
- Hold Unilever (ULVR) by Edward Sheldon in The Motley Fool
- Buy Helios Towers (HTWS) by Berenberg
- Buy Vanquis Banking Group 20 (VANQ) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Buy Keller Group (KLR) by Deutsche Bank
- Hold Britvic (BVIC) by Deutsche Bank
- Buy Paragon Banking Group (PAG) by Jefferies
- Buy Helios Towers (HTWS) by Jefferies
- Sell Domino's Pizza Group (DOM) by Redburn
- Buy Greggs (GRG) by Redburn
- Hold Capricorn Energy (CNE) by Jefferies
- Buy Treatt (TET) by Berenberg
Vistry Group (VTY) Share Price
Personal & Household Goods Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/01/2018 | 1,126.50p | 1,141.00p | 1,119.50p | 1,137.00p | 494370 |
| 22/01/2018 | 1,134.00p | 1,136.00p | 1,116.50p | 1,121.50p | 330669 |
| 19/01/2018 | 1,126.00p | 1,146.50p | 1,126.00p | 1,132.00p | 619256 |
| 18/01/2018 | 1,137.00p | 1,142.45p | 1,121.50p | 1,129.50p | 337810 |
| 17/01/2018 | 1,138.00p | 1,152.50p | 1,126.50p | 1,136.00p | 542787 |
| 16/01/2018 | 1,149.00p | 1,157.00p | 1,137.76p | 1,143.50p | 308728 |
| 15/01/2018 | 1,169.50p | 1,178.50p | 1,146.50p | 1,149.50p | 351010 |
| 12/01/2018 | 1,150.50p | 1,199.50p | 1,140.50p | 1,165.00p | 1682933 |
| 11/01/2018 | 1,154.50p | 1,168.00p | 1,119.50p | 1,149.00p | 584128 |
| 10/01/2018 | 1,170.00p | 1,170.50p | 1,142.60p | 1,151.50p | 409718 |
| 09/01/2018 | 1,177.00p | 1,187.00p | 1,168.00p | 1,173.50p | 200881 |
| 08/01/2018 | 1,191.00p | 1,191.00p | 1,169.50p | 1,174.00p | 253027 |
| 05/01/2018 | 1,188.00p | 1,195.50p | 1,176.55p | 1,190.00p | 245684 |
| 04/01/2018 | 1,185.00p | 1,201.50p | 1,182.90p | 1,185.00p | 303267 |
| 03/01/2018 | 1,187.00p | 1,196.00p | 1,180.00p | 1,191.00p | 160304 |
| 02/01/2018 | 1,178.00p | 1,205.50p | 1,169.50p | 1,178.50p | 309282 |
| 29/12/2017 | 1,155.00p | 1,178.00p | 1,151.00p | 1,172.00p | 124652 |
| 28/12/2017 | 1,165.00p | 1,167.00p | 1,155.00p | 1,158.00p | 106556 |
| 27/12/2017 | 1,149.00p | 1,170.00p | 1,148.00p | 1,167.00p | 138310 |
| 22/12/2017 | 1,148.00p | 1,155.00p | 1,141.00p | 1,151.00p | 156516 |
| 21/12/2017 | 1,140.00p | 1,155.00p | 1,135.00p | 1,148.00p | 211775 |
| 20/12/2017 | 1,148.00p | 1,155.00p | 1,140.00p | 1,145.00p | 177462 |
| 19/12/2017 | 1,144.00p | 1,159.00p | 1,141.00p | 1,151.00p | 272394 |
| 18/12/2017 | 1,134.00p | 1,146.00p | 1,129.00p | 1,139.00p | 203758 |
| 15/12/2017 | 1,124.00p | 1,131.00p | 1,116.00p | 1,126.00p | 267809 |
| 14/12/2017 | 1,120.00p | 1,138.00p | 1,106.00p | 1,129.00p | 404538 |
| 13/12/2017 | 1,149.00p | 1,151.00p | 1,121.93p | 1,140.00p | 338174 |
| 12/12/2017 | 1,154.00p | 1,157.00p | 1,121.00p | 1,146.00p | 374770 |
| 11/12/2017 | 1,164.00p | 1,164.00p | 1,137.42p | 1,157.00p | 205070 |
| 08/12/2017 | 1,141.00p | 1,167.00p | 1,115.00p | 1,154.00p | 316083 |
| 07/12/2017 | 1,133.00p | 1,140.00p | 1,124.00p | 1,131.00p | 238329 |
| 06/12/2017 | 1,124.00p | 1,131.00p | 1,111.00p | 1,128.00p | 221256 |
| 05/12/2017 | 1,126.00p | 1,141.00p | 1,117.00p | 1,130.00p | 221936 |
| 04/12/2017 | 1,133.00p | 1,133.00p | 1,121.00p | 1,128.00p | 185247 |
| 01/12/2017 | 1,118.00p | 1,128.00p | 1,111.00p | 1,124.00p | 283336 |
| 30/11/2017 | 1,125.00p | 1,135.00p | 1,105.00p | 1,120.00p | 524801 |
| 29/11/2017 | 1,086.00p | 1,129.00p | 1,086.00p | 1,123.00p | 310122 |
| 28/11/2017 | 1,117.00p | 1,117.00p | 1,088.00p | 1,096.00p | 303493 |
| 27/11/2017 | 1,098.00p | 1,107.44p | 1,090.00p | 1,090.00p | 283479 |
| 24/11/2017 | 1,114.00p | 1,118.00p | 1,095.00p | 1,097.00p | 172641 |
| 23/11/2017 | 1,099.00p | 1,119.00p | 1,099.00p | 1,109.00p | 324687 |
| 22/11/2017 | 1,133.00p | 1,169.00p | 1,107.00p | 1,107.00p | 905260 |
| 21/11/2017 | 1,110.00p | 1,146.00p | 1,110.00p | 1,131.00p | 585875 |
| 20/11/2017 | 1,104.00p | 1,143.00p | 1,104.00p | 1,114.00p | 400716 |
| 17/11/2017 | 1,118.00p | 1,136.00p | 1,108.00p | 1,124.00p | 276149 |
| 16/11/2017 | 1,111.00p | 1,126.00p | 1,111.00p | 1,126.00p | 413219 |
| 15/11/2017 | 1,135.00p | 1,156.00p | 1,091.40p | 1,108.00p | 668504 |
| 14/11/2017 | 1,112.00p | 1,143.00p | 1,110.00p | 1,135.00p | 745309 |
| 13/11/2017 | 1,123.00p | 1,124.00p | 1,097.40p | 1,105.00p | 813358 |
| 10/11/2017 | 1,124.00p | 1,140.00p | 1,109.00p | 1,123.00p | 745416 |
| 09/11/2017 | 1,184.00p | 1,184.00p | 1,117.00p | 1,125.00p | 774177 |
| 08/11/2017 | 1,191.00p | 1,191.00p | 1,149.00p | 1,184.00p | 650686 |
| 07/11/2017 | 1,198.00p | 1,205.00p | 1,186.00p | 1,195.00p | 685356 |
| 06/11/2017 | 1,191.00p | 1,209.00p | 1,185.00p | 1,201.00p | 330682 |
| 03/11/2017 | 1,201.00p | 1,204.00p | 1,193.00p | 1,193.00p | 452151 |
| 02/11/2017 | 1,208.00p | 1,209.00p | 1,189.00p | 1,201.00p | 638559 |
| 01/11/2017 | 1,176.00p | 1,222.00p | 1,176.00p | 1,213.00p | 832909 |
| 31/10/2017 | 1,162.00p | 1,179.00p | 1,161.00p | 1,176.00p | 313505 |
| 30/10/2017 | 1,173.00p | 1,180.00p | 1,129.73p | 1,167.00p | 373191 |
| 27/10/2017 | 1,201.00p | 1,201.00p | 1,171.00p | 1,179.00p | 441106 |
| 26/10/2017 | 1,197.00p | 1,205.00p | 1,190.19p | 1,202.00p | 285993 |
| 25/10/2017 | 1,198.00p | 1,201.00p | 1,189.00p | 1,196.00p | 334037 |
| 24/10/2017 | 1,203.00p | 1,206.00p | 1,195.00p | 1,195.00p | 477964 |
| 23/10/2017 | 1,204.00p | 1,212.40p | 1,196.00p | 1,202.00p | 287628 |
| 20/10/2017 | 1,194.00p | 1,206.00p | 1,190.00p | 1,205.00p | 277541 |
| 19/10/2017 | 1,173.00p | 1,195.00p | 1,173.00p | 1,193.00p | 279223 |
| 18/10/2017 | 1,174.00p | 1,187.00p | 1,160.20p | 1,180.00p | 247377 |
| 17/10/2017 | 1,185.00p | 1,200.00p | 1,169.00p | 1,175.00p | 423892 |
| 16/10/2017 | 1,189.00p | 1,195.07p | 1,180.41p | 1,188.00p | 369260 |
| 13/10/2017 | 1,161.00p | 1,203.00p | 1,161.00p | 1,196.00p | 628567 |
| 12/10/2017 | 1,180.00p | 1,180.00p | 1,164.00p | 1,167.00p | 382228 |
| 11/10/2017 | 1,141.00p | 1,189.00p | 1,141.00p | 1,178.00p | 759391 |
| 10/10/2017 | 1,140.00p | 1,142.00p | 1,110.00p | 1,134.00p | 783074 |
| 09/10/2017 | 1,170.00p | 1,170.00p | 1,143.00p | 1,143.00p | 317044 |
| 06/10/2017 | 1,148.00p | 1,172.00p | 1,148.00p | 1,169.00p | 615643 |
| 05/10/2017 | 1,123.00p | 1,147.00p | 1,119.00p | 1,147.00p | 414221 |
| 04/10/2017 | 1,126.00p | 1,129.00p | 1,109.00p | 1,125.00p | 256563 |
| 03/10/2017 | 1,134.00p | 1,149.00p | 1,117.00p | 1,135.00p | 464938 |
| 02/10/2017 | 1,098.00p | 1,145.00p | 1,098.00p | 1,133.00p | 658314 |
| 29/09/2017 | 1,074.00p | 1,094.00p | 1,074.00p | 1,094.00p | 540238 |
| 28/09/2017 | 1,070.00p | 1,080.00p | 1,060.00p | 1,070.00p | 531528 |
| 27/09/2017 | 1,064.00p | 1,072.00p | 1,052.00p | 1,063.00p | 505107 |
| 26/09/2017 | 1,030.00p | 1,050.00p | 1,019.00p | 1,049.00p | 526622 |
| 25/09/2017 | 1,057.00p | 1,060.00p | 1,031.00p | 1,031.00p | 375873 |
| 22/09/2017 | 1,040.00p | 1,058.00p | 1,034.00p | 1,058.00p | 457352 |
| 21/09/2017 | 1,056.00p | 1,056.00p | 1,032.00p | 1,041.00p | 500211 |
| 20/09/2017 | 1,056.00p | 1,074.00p | 1,048.00p | 1,065.00p | 631850 |
| 19/09/2017 | 1,039.00p | 1,055.00p | 1,034.00p | 1,049.00p | 513564 |
| 18/09/2017 | 1,049.00p | 1,049.00p | 1,027.00p | 1,035.00p | 352620 |
| 15/09/2017 | 1,046.00p | 1,048.00p | 1,028.00p | 1,037.00p | 1706976 |
| 14/09/2017 | 1,065.00p | 1,072.00p | 1,043.00p | 1,046.00p | 761837 |
| 13/09/2017 | 1,087.00p | 1,091.00p | 1,067.00p | 1,067.00p | 595349 |
| 12/09/2017 | 1,110.00p | 1,110.00p | 1,085.00p | 1,089.00p | 711103 |
| 11/09/2017 | 1,144.00p | 1,144.00p | 1,090.00p | 1,106.00p | 725707 |
| 08/09/2017 | 1,161.00p | 1,161.00p | 1,126.00p | 1,139.00p | 599863 |
| 07/09/2017 | 1,094.00p | 1,167.00p | 1,094.00p | 1,161.00p | 1353255 |
| 06/09/2017 | 1,072.00p | 1,073.00p | 1,041.00p | 1,052.00p | 549149 |
| 05/09/2017 | 1,042.00p | 1,072.00p | 1,040.00p | 1,071.00p | 454724 |
| 04/09/2017 | 1,049.00p | 1,052.00p | 1,035.00p | 1,038.00p | 201207 |
| 01/09/2017 | 1,060.00p | 1,061.00p | 1,047.00p | 1,053.00p | 349493 |
| 31/08/2017 | 1,049.00p | 1,056.00p | 1,043.00p | 1,054.00p | 233152 |
| 30/08/2017 | 1,050.00p | 1,050.00p | 1,035.00p | 1,050.00p | 324474 |
| 29/08/2017 | 1,031.00p | 1,051.00p | 1,031.00p | 1,048.00p | 815410 |
| 25/08/2017 | 1,043.00p | 1,047.00p | 1,030.00p | 1,047.00p | 243294 |
| 24/08/2017 | 1,041.00p | 1,050.00p | 1,030.00p | 1,048.00p | 284256 |
| 23/08/2017 | 1,021.00p | 1,034.00p | 1,010.00p | 1,034.00p | 267697 |
| 22/08/2017 | 1,010.00p | 1,034.00p | 1,010.00p | 1,023.00p | 208192 |
| 21/08/2017 | 1,003.00p | 1,016.00p | 997.50p | 1,012.00p | 142845 |
| 18/08/2017 | 995.00p | 1,002.00p | 990.50p | 1,002.00p | 179037 |
| 17/08/2017 | 991.50p | 1,000.00p | 991.50p | 997.00p | 403481 |
| 16/08/2017 | 978.50p | 997.50p | 978.50p | 992.50p | 150943 |
| 15/08/2017 | 989.00p | 998.50p | 978.00p | 980.50p | 297105 |
| 14/08/2017 | 990.00p | 1,000.00p | 989.00p | 995.50p | 251114 |
| 11/08/2017 | 974.00p | 988.50p | 964.50p | 988.50p | 317153 |
| 10/08/2017 | 995.00p | 996.50p | 970.50p | 976.00p | 215003 |
| 09/08/2017 | 977.50p | 997.50p | 977.50p | 997.50p | 249886 |
| 08/08/2017 | 996.00p | 996.00p | 982.50p | 988.00p | 315391 |
| 07/08/2017 | 990.00p | 998.00p | 985.00p | 991.50p | 408407 |
| 04/08/2017 | 1,014.00p | 1,014.00p | 977.00p | 989.00p | 864551 |
| 03/08/2017 | 1,012.00p | 1,025.00p | 1,012.00p | 1,016.00p | 335813 |
| 02/08/2017 | 1,023.00p | 1,023.00p | 1,009.00p | 1,014.00p | 311844 |
| 01/08/2017 | 1,017.00p | 1,044.00p | 1,013.00p | 1,020.00p | 539730 |
| 31/07/2017 | 1,005.00p | 1,014.00p | 999.00p | 1,011.00p | 473151 |
| 28/07/2017 | 999.00p | 1,003.00p | 992.00p | 1,003.00p | 595137 |
| 27/07/2017 | 993.50p | 1,004.00p | 993.00p | 998.00p | 305226 |
| 26/07/2017 | 986.50p | 995.50p | 980.00p | 994.00p | 387020 |
| 25/07/2017 | 968.50p | 980.50p | 962.00p | 978.50p | 353539 |
| 24/07/2017 | 963.50p | 969.00p | 955.50p | 969.00p | 353678 |
| 21/07/2017 | 954.50p | 964.00p | 954.50p | 961.50p | 272347 |
| 20/07/2017 | 957.00p | 962.00p | 950.00p | 960.50p | 328374 |
| 19/07/2017 | 925.50p | 960.00p | 922.00p | 957.00p | 618184 |
| 18/07/2017 | 922.50p | 933.50p | 913.50p | 933.00p | 284719 |
| 17/07/2017 | 918.00p | 929.50p | 916.00p | 926.00p | 323414 |
| 14/07/2017 | 918.00p | 935.00p | 911.00p | 917.00p | 455752 |
| 13/07/2017 | 902.50p | 923.00p | 902.50p | 918.50p | 853464 |
| 12/07/2017 | 937.00p | 945.50p | 915.00p | 921.00p | 450332 |
| 11/07/2017 | 935.00p | 948.00p | 922.00p | 931.00p | 767924 |
| 10/07/2017 | 962.50p | 965.50p | 942.00p | 950.00p | 473156 |
| 07/07/2017 | 965.50p | 973.50p | 959.50p | 961.00p | 319903 |
| 06/07/2017 | 970.50p | 988.50p | 962.50p | 966.00p | 818050 |
| 05/07/2017 | 956.50p | 974.00p | 956.50p | 969.50p | 274399 |
| 04/07/2017 | 943.50p | 957.00p | 942.00p | 953.00p | 424422 |
| 03/07/2017 | 956.50p | 971.50p | 944.00p | 949.50p | 650403 |
| 30/06/2017 | 945.50p | 965.50p | 939.00p | 955.50p | 523602 |
| 29/06/2017 | 948.00p | 952.00p | 934.50p | 945.00p | 441020 |
| 28/06/2017 | 950.00p | 958.50p | 946.00p | 948.50p | 552738 |
| 27/06/2017 | 958.00p | 962.00p | 944.50p | 952.00p | 375886 |
| 26/06/2017 | 957.00p | 972.50p | 957.00p | 959.00p | 405439 |
| 23/06/2017 | 950.50p | 969.50p | 950.50p | 957.50p | 631734 |
| 22/06/2017 | 924.50p | 954.00p | 924.50p | 952.00p | 602196 |
| 21/06/2017 | 920.00p | 931.00p | 913.50p | 923.50p | 393242 |
| 20/06/2017 | 912.50p | 934.00p | 912.50p | 918.00p | 501104 |
| 19/06/2017 | 905.00p | 915.00p | 897.00p | 915.00p | 373863 |
| 16/06/2017 | 893.00p | 904.00p | 884.32p | 904.00p | 941332 |
| 15/06/2017 | 911.50p | 918.00p | 872.50p | 894.00p | 904434 |
| 14/06/2017 | 915.50p | 928.00p | 913.50p | 923.50p | 485638 |
| 13/06/2017 | 918.50p | 924.00p | 912.00p | 917.00p | 915972 |
| 12/06/2017 | 918.00p | 933.50p | 908.50p | 919.50p | 1075962 |
| 09/06/2017 | 924.00p | 927.00p | 880.50p | 922.50p | 1431795 |
| 08/06/2017 | 912.50p | 924.50p | 903.00p | 923.50p | 366742 |
| 07/06/2017 | 904.50p | 918.00p | 904.50p | 912.00p | 605224 |
| 06/06/2017 | 925.50p | 932.00p | 902.50p | 905.00p | 1060007 |
| 05/06/2017 | 927.50p | 931.50p | 911.40p | 929.00p | 810703 |
| 02/06/2017 | 910.00p | 914.00p | 901.00p | 907.50p | 478082 |
| 01/06/2017 | 910.00p | 922.00p | 898.50p | 913.50p | 633175 |
| 31/05/2017 | 908.50p | 919.00p | 905.00p | 912.00p | 455259 |
| 30/05/2017 | 912.50p | 912.50p | 894.50p | 907.00p | 348690 |
| 26/05/2017 | 912.50p | 918.00p | 906.50p | 910.00p | 444372 |
| 25/05/2017 | 911.50p | 921.55p | 907.00p | 915.50p | 161574 |
| 24/05/2017 | 914.00p | 921.50p | 908.00p | 912.00p | 337775 |
| 23/05/2017 | 924.50p | 930.00p | 916.50p | 916.50p | 228842 |
| 22/05/2017 | 915.50p | 931.50p | 913.00p | 925.00p | 442603 |
| 19/05/2017 | 915.00p | 933.00p | 912.69p | 917.50p | 402231 |
| 18/05/2017 | 916.00p | 922.00p | 894.00p | 914.50p | 463948 |
| 17/05/2017 | 910.50p | 925.50p | 910.50p | 917.50p | 565695 |
| 16/05/2017 | 907.50p | 920.50p | 902.00p | 912.00p | 498109 |
| 15/05/2017 | 902.00p | 911.50p | 895.00p | 908.50p | 969034 |
| 12/05/2017 | 906.00p | 919.00p | 894.50p | 903.00p | 723467 |
| 11/05/2017 | 931.00p | 935.00p | 901.00p | 907.50p | 1982557 |
| 10/05/2017 | 927.00p | 946.50p | 924.00p | 929.00p | 561444 |
| 09/05/2017 | 924.00p | 933.00p | 923.00p | 926.50p | 299469 |
| 08/05/2017 | 925.50p | 937.50p | 918.50p | 928.50p | 685869 |
| 05/05/2017 | 909.50p | 928.00p | 894.62p | 925.50p | 889129 |
| 04/05/2017 | 927.00p | 927.00p | 910.00p | 910.00p | 1082993 |
| 03/05/2017 | 934.50p | 941.75p | 917.00p | 926.50p | 974821 |
| 02/05/2017 | 922.00p | 951.50p | 917.50p | 945.50p | 1211347 |
| 28/04/2017 | 935.00p | 935.00p | 917.50p | 920.50p | 903427 |
| 27/04/2017 | 926.50p | 942.00p | 923.00p | 932.00p | 609515 |
| 26/04/2017 | 928.50p | 942.50p | 924.00p | 928.00p | 719564 |
| 25/04/2017 | 932.00p | 935.75p | 925.50p | 926.00p | 829843 |
| 24/04/2017 | 920.00p | 936.00p | 920.00p | 929.00p | 1027324 |
| 21/04/2017 | 925.00p | 931.00p | 914.00p | 914.00p | 822877 |
| 20/04/2017 | 922.50p | 953.50p | 915.50p | 915.50p | 1755508 |
| 19/04/2017 | 925.50p | 943.00p | 925.22p | 927.50p | 1203305 |
| 18/04/2017 | 926.00p | 931.50p | 912.00p | 926.50p | 1764220 |
| 13/04/2017 | 884.50p | 913.00p | 878.00p | 911.50p | 1685084 |
| 12/04/2017 | 876.50p | 885.50p | 876.50p | 883.00p | 700952 |
| 11/04/2017 | 879.00p | 896.50p | 877.00p | 877.00p | 1351032 |
| 10/04/2017 | 873.50p | 891.50p | 873.50p | 885.50p | 859995 |
| 07/04/2017 | 867.00p | 885.25p | 866.00p | 876.00p | 1115668 |
*Close Price adjusted for both dividends and splits