Vertu Motors (VTU) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vertu Motors

Date Open High Low Close* Volume
02/02/2018 44.05p 44.90p 43.00p 43.90p 769711
01/02/2018 44.55p 45.00p 44.00p 44.10p 362832
31/01/2018 45.00p 45.24p 43.91p 44.75p 1295370
30/01/2018 45.45p 45.84p 44.50p 44.50p 2330654
29/01/2018 46.00p 46.05p 44.75p 44.95p 401826
26/01/2018 44.00p 45.45p 43.80p 45.45p 783540
25/01/2018 42.50p 44.40p 41.55p 44.20p 2562066
24/01/2018 47.30p 47.80p 46.55p 47.00p 837714
23/01/2018 46.15p 47.50p 46.15p 46.90p 292397
22/01/2018 47.50p 47.50p 46.10p 46.60p 434789
19/01/2018 47.00p 47.75p 47.00p 47.00p 339546
18/01/2018 47.00p 47.80p 47.00p 47.15p 143623
17/01/2018 47.75p 48.05p 47.05p 47.15p 254350
16/01/2018 49.00p 49.00p 47.00p 47.00p 263442
15/01/2018 48.40p 49.00p 47.40p 48.85p 588211
12/01/2018 48.25p 48.50p 48.20p 48.45p 402675
11/01/2018 48.50p 48.80p 48.10p 48.60p 311462
10/01/2018 50.00p 50.00p 48.17p 48.55p 299022
09/01/2018 49.25p 49.25p 48.70p 48.90p 476967
08/01/2018 50.00p 50.00p 47.00p 49.00p 485121
05/01/2018 49.30p 50.00p 48.40p 49.30p 532990
04/01/2018 50.30p 51.40p 50.30p 50.60p 370735
03/01/2018 51.00p 51.90p 50.33p 50.70p 610043
02/01/2018 50.50p 52.00p 49.50p 51.00p 581862
29/12/2017 52.00p 52.00p 50.00p 50.50p 371377
28/12/2017 51.00p 52.00p 50.25p 50.50p 883406
27/12/2017 51.50p 52.00p 50.75p 51.75p 634187
22/12/2017 50.50p 51.50p 50.00p 51.00p 446927
21/12/2017 50.00p 50.50p 49.52p 50.00p 1038850
20/12/2017 49.50p 50.00p 48.50p 50.00p 383929
19/12/2017 48.25p 49.50p 48.00p 48.75p 538782
18/12/2017 48.50p 49.00p 48.25p 48.25p 294845
15/12/2017 48.25p 49.00p 48.25p 49.00p 462409
14/12/2017 48.25p 48.75p 48.25p 48.25p 732912
13/12/2017 48.00p 49.00p 47.75p 48.50p 861675
12/12/2017 48.00p 48.25p 47.16p 48.00p 789082
11/12/2017 47.25p 48.25p 46.76p 48.00p 653909
08/12/2017 47.25p 48.00p 47.25p 47.25p 864700
07/12/2017 47.00p 48.00p 47.00p 47.50p 293215
06/12/2017 47.00p 47.62p 46.50p 47.00p 764177
05/12/2017 48.00p 48.00p 46.25p 47.50p 671627
04/12/2017 46.75p 48.00p 46.04p 47.25p 968529
01/12/2017 47.50p 48.00p 46.00p 46.75p 1143501
30/11/2017 47.00p 48.00p 45.91p 47.50p 1270447
29/11/2017 45.75p 47.25p 45.74p 46.50p 876039
28/11/2017 45.50p 46.25p 45.45p 45.75p 640757
27/11/2017 45.75p 46.27p 45.50p 45.50p 576083
24/11/2017 45.75p 46.27p 45.50p 46.00p 505100
23/11/2017 46.25p 46.50p 45.50p 45.75p 1577412
22/11/2017 46.00p 46.00p 45.00p 45.75p 774297
21/11/2017 45.75p 46.00p 44.85p 45.00p 1220395
20/11/2017 45.25p 45.75p 45.00p 45.75p 735246
17/11/2017 45.50p 46.00p 45.00p 45.50p 1453336
16/11/2017 45.50p 46.25p 45.00p 45.75p 1923903
15/11/2017 45.00p 45.25p 44.91p 45.00p 1268180
14/11/2017 45.25p 45.63p 44.92p 45.00p 1517462
13/11/2017 47.00p 47.01p 45.00p 45.00p 1669957
10/11/2017 45.25p 45.50p 44.98p 45.00p 994702
09/11/2017 45.50p 46.15p 45.00p 45.00p 832227
08/11/2017 46.00p 47.00p 44.05p 45.50p 10255064
07/11/2017 45.00p 45.75p 44.75p 45.00p 1911148
06/11/2017 45.00p 45.50p 44.50p 45.00p 1219004
03/11/2017 45.00p 46.30p 44.75p 45.00p 1087622
02/11/2017 45.00p 46.00p 44.50p 45.25p 1976123
01/11/2017 45.00p 45.25p 44.45p 45.00p 2684554
31/10/2017 45.00p 45.50p 45.00p 45.00p 1620530
30/10/2017 45.00p 46.00p 44.97p 45.00p 853515
27/10/2017 45.25p 46.00p 45.00p 45.25p 3755331
26/10/2017 47.25p 47.50p 45.00p 46.00p 3607246
25/10/2017 44.25p 47.00p 43.52p 47.00p 4672377
24/10/2017 43.00p 44.25p 42.00p 44.25p 1447257
23/10/2017 42.25p 43.25p 39.13p 42.50p 4046259
20/10/2017 43.00p 44.96p 42.25p 42.50p 1227773
19/10/2017 44.50p 45.70p 42.31p 42.50p 1762982
18/10/2017 46.00p 46.00p 44.50p 44.75p 1795796
17/10/2017 45.00p 45.00p 44.50p 44.75p 2609431
16/10/2017 45.00p 45.50p 44.50p 44.50p 1348628
13/10/2017 46.25p 46.50p 45.25p 45.50p 1290234
12/10/2017 46.25p 47.00p 46.25p 46.50p 284752
11/10/2017 47.50p 47.50p 45.00p 47.00p 423849
10/10/2017 45.50p 47.00p 45.00p 47.00p 659693
09/10/2017 45.50p 47.50p 44.50p 45.25p 625312
06/10/2017 46.50p 46.50p 45.75p 46.00p 208281
05/10/2017 46.50p 47.25p 45.75p 46.25p 286673
04/10/2017 48.00p 48.00p 46.25p 48.00p 393889
03/10/2017 48.75p 48.75p 47.25p 47.25p 172985
02/10/2017 48.00p 48.75p 46.25p 48.75p 162112
29/09/2017 47.00p 48.00p 46.00p 47.75p 194751
28/09/2017 48.00p 48.00p 46.25p 46.25p 437670
27/09/2017 48.00p 48.00p 47.00p 47.50p 279263
26/09/2017 47.00p 48.00p 46.50p 47.75p 235394
25/09/2017 45.50p 46.75p 45.50p 46.75p 96694
22/09/2017 46.25p 46.50p 45.50p 46.50p 406122
21/09/2017 47.25p 47.25p 45.75p 46.00p 475262
20/09/2017 46.50p 47.25p 46.00p 47.25p 137913
19/09/2017 47.00p 47.00p 46.00p 46.50p 246040
18/09/2017 46.00p 46.50p 45.50p 46.50p 247454
15/09/2017 47.00p 47.00p 45.25p 45.25p 130831
14/09/2017 47.00p 47.00p 45.00p 46.00p 533024
13/09/2017 46.00p 46.75p 45.50p 46.50p 610116
12/09/2017 45.25p 46.00p 45.00p 45.75p 315412
11/09/2017 45.00p 45.50p 45.00p 45.00p 238578
08/09/2017 46.00p 46.00p 44.75p 45.00p 470826
07/09/2017 44.00p 46.25p 44.00p 46.25p 764954
06/09/2017 44.00p 44.50p 44.00p 44.50p 491788
05/09/2017 44.25p 44.50p 43.75p 43.75p 199762
04/09/2017 43.50p 44.00p 43.50p 43.75p 405637
01/09/2017 43.50p 44.00p 43.50p 44.00p 240099
31/08/2017 43.50p 44.25p 42.25p 43.50p 821166
30/08/2017 44.25p 44.50p 43.50p 44.25p 472787
29/08/2017 44.75p 44.75p 43.50p 43.50p 419118
25/08/2017 44.25p 44.25p 43.00p 44.25p 412088
24/08/2017 43.50p 43.75p 43.00p 43.50p 474421
23/08/2017 45.00p 45.00p 43.00p 43.50p 1101196
22/08/2017 45.00p 45.75p 42.75p 44.50p 1094900
21/08/2017 45.75p 46.00p 44.75p 44.75p 148000
18/08/2017 44.75p 45.75p 43.75p 45.25p 1370267
17/08/2017 44.50p 44.75p 43.50p 44.00p 244042
16/08/2017 43.50p 44.75p 43.50p 44.75p 1611584
15/08/2017 43.50p 43.50p 41.75p 43.00p 617417
14/08/2017 44.00p 44.00p 42.00p 43.75p 380900
11/08/2017 41.00p 44.00p 40.50p 43.25p 1261630
10/08/2017 42.00p 42.75p 42.00p 42.50p 267841
09/08/2017 42.25p 42.75p 42.00p 42.50p 264965
08/08/2017 42.50p 42.75p 41.75p 42.25p 362336
07/08/2017 42.50p 42.50p 42.00p 42.50p 280243
04/08/2017 42.00p 42.50p 41.75p 42.00p 515902
03/08/2017 42.00p 42.50p 41.00p 41.75p 744005
02/08/2017 43.00p 43.50p 41.00p 41.00p 1149751
01/08/2017 43.75p 43.75p 42.00p 43.00p 400051
31/07/2017 43.50p 44.75p 43.50p 43.75p 391632
28/07/2017 44.00p 44.00p 42.75p 42.75p 189297
27/07/2017 43.00p 44.00p 43.00p 43.25p 421432
26/07/2017 43.00p 44.00p 41.75p 43.75p 1687418
25/07/2017 44.00p 44.00p 43.50p 43.50p 149409
24/07/2017 45.00p 45.00p 43.75p 44.00p 254613
21/07/2017 44.75p 44.75p 44.50p 44.50p 383949
20/07/2017 45.50p 45.50p 44.50p 44.75p 2050061
19/07/2017 44.50p 45.25p 43.50p 45.00p 586534
18/07/2017 45.75p 45.75p 44.25p 44.50p 620885
17/07/2017 45.25p 45.75p 44.00p 45.50p 518105
14/07/2017 45.00p 45.00p 44.50p 45.00p 319996
13/07/2017 45.50p 45.75p 44.75p 45.00p 1512300
12/07/2017 46.00p 46.25p 45.00p 45.50p 309002
11/07/2017 46.75p 46.75p 46.00p 46.00p 76958
10/07/2017 47.50p 48.25p 46.50p 46.75p 144168
07/07/2017 48.25p 48.25p 47.25p 47.50p 240896
06/07/2017 49.50p 49.50p 48.25p 48.75p 1189343
05/07/2017 49.00p 50.75p 49.00p 49.00p 383380
04/07/2017 50.00p 50.00p 48.75p 49.75p 592713
03/07/2017 49.00p 49.50p 47.75p 49.00p 1983127
30/06/2017 47.50p 48.75p 47.50p 48.50p 1179329
29/06/2017 46.50p 48.25p 46.50p 47.75p 1928412
28/06/2017 46.00p 47.50p 45.75p 47.00p 362361
27/06/2017 45.50p 46.75p 44.75p 45.50p 585201
26/06/2017 45.00p 45.25p 44.75p 45.00p 355760
23/06/2017 44.00p 45.25p 44.00p 44.50p 540587
22/06/2017 45.50p 46.00p 44.00p 44.00p 1390846
21/06/2017 45.50p 45.50p 44.75p 45.00p 431853
20/06/2017 45.50p 45.50p 45.00p 45.00p 736541
19/06/2017 46.25p 46.25p 45.25p 45.25p 277898
16/06/2017 46.50p 47.00p 45.68p 45.75p 3078511
15/06/2017 46.25p 48.50p 45.28p 46.50p 3580382
14/06/2017 45.50p 47.50p 45.38p 46.25p 1555199
13/06/2017 45.25p 45.25p 44.75p 44.75p 496926
12/06/2017 44.75p 44.75p 42.80p 44.25p 1066529
09/06/2017 45.00p 45.50p 43.45p 44.25p 1068136
08/06/2017 44.25p 45.75p 43.75p 44.50p 2738059
07/06/2017 44.75p 45.00p 43.90p 44.00p 632656
06/06/2017 45.00p 45.38p 43.50p 44.25p 1822014
05/06/2017 45.50p 46.00p 44.40p 44.50p 1221131
02/06/2017 45.75p 46.00p 45.00p 45.00p 1757801
01/06/2017 47.75p 47.75p 45.00p 45.00p 1069351
31/05/2017 46.25p 46.25p 44.67p 45.50p 2017034
30/05/2017 47.00p 47.49p 45.75p 45.75p 787113
26/05/2017 47.00p 47.00p 46.00p 46.50p 762003
25/05/2017 47.00p 47.25p 45.75p 46.50p 2138179
24/05/2017 46.75p 47.00p 45.75p 46.50p 2560686
23/05/2017 47.00p 47.00p 46.00p 46.00p 1226527
22/05/2017 46.75p 47.00p 45.20p 46.50p 1194114
19/05/2017 46.00p 46.50p 45.12p 45.75p 1531979
18/05/2017 46.50p 46.50p 45.25p 46.00p 1123407
17/05/2017 48.00p 48.00p 45.50p 46.00p 1022700
16/05/2017 48.50p 48.50p 45.81p 47.00p 1362672
15/05/2017 48.00p 48.00p 47.50p 48.00p 1192491
12/05/2017 48.25p 48.37p 47.25p 48.25p 2833304
11/05/2017 47.75p 48.00p 47.25p 47.50p 1400124
10/05/2017 47.00p 48.50p 46.55p 47.25p 4012167
09/05/2017 46.00p 46.75p 44.87p 45.00p 2214892
08/05/2017 46.00p 46.00p 45.25p 45.50p 2702840
05/05/2017 45.50p 46.00p 45.18p 45.75p 2025156
04/05/2017 46.00p 46.00p 45.00p 45.50p 1230543
03/05/2017 47.50p 47.50p 45.25p 46.00p 1880445
02/05/2017 48.50p 48.81p 47.25p 47.25p 1389505
28/04/2017 49.00p 49.00p 48.25p 48.50p 3052330
27/04/2017 49.00p 49.00p 48.25p 48.50p 536846
26/04/2017 49.50p 49.63p 47.75p 49.00p 718397
25/04/2017 50.00p 50.00p 48.25p 49.00p 522056
24/04/2017 50.50p 50.50p 48.00p 50.00p 1213620
21/04/2017 49.00p 49.75p 48.25p 49.75p 952571

*Close Price adjusted for both dividends and splits