Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/12/2014 59.25p 60.00p 58.27p 59.50p 468625
02/12/2014 59.00p 60.00p 59.00p 59.25p 82932
01/12/2014 60.50p 60.50p 59.00p 59.50p 426368
28/11/2014 59.50p 60.50p 59.06p 59.25p 195573
27/11/2014 59.75p 60.25p 59.50p 59.50p 148400
26/11/2014 61.00p 61.00p 59.75p 60.00p 2245087
25/11/2014 58.75p 60.61p 58.70p 60.50p 227683
24/11/2014 59.50p 59.50p 57.75p 58.50p 347322
21/11/2014 60.25p 60.75p 59.75p 60.00p 457459
20/11/2014 61.00p 61.99p 58.95p 61.00p 991366
19/11/2014 60.00p 61.40p 59.88p 60.75p 327961
18/11/2014 60.00p 61.00p 59.95p 60.50p 161984
17/11/2014 58.50p 60.50p 58.50p 60.00p 463022
14/11/2014 58.50p 60.00p 57.31p 60.00p 745763
13/11/2014 57.00p 58.50p 57.00p 58.00p 807726
12/11/2014 57.00p 58.00p 57.00p 57.75p 143903
11/11/2014 58.50p 58.50p 57.08p 58.00p 91074
10/11/2014 57.50p 58.50p 57.00p 58.00p 674806
07/11/2014 57.00p 58.50p 57.00p 57.75p 102146
06/11/2014 56.75p 58.13p 56.75p 58.00p 58302
05/11/2014 56.75p 58.25p 56.50p 56.75p 87463
04/11/2014 57.00p 59.00p 57.00p 57.75p 350824
03/11/2014 57.25p 58.50p 57.00p 57.00p 625429
31/10/2014 59.00p 59.00p 57.00p 57.50p 399241
30/10/2014 59.25p 59.50p 57.50p 59.00p 93990
29/10/2014 59.00p 59.25p 57.50p 59.00p 245802
28/10/2014 58.00p 59.00p 57.75p 59.00p 158228
27/10/2014 58.50p 59.56p 57.50p 57.50p 177599
24/10/2014 58.75p 60.00p 58.38p 59.00p 441819
23/10/2014 57.50p 58.50p 57.25p 58.50p 416156
22/10/2014 57.00p 58.50p 57.00p 57.25p 1160565
21/10/2014 58.00p 58.25p 57.00p 57.25p 788055
20/10/2014 58.50p 58.50p 57.00p 57.50p 278722
17/10/2014 57.00p 58.50p 57.00p 58.50p 470165
16/10/2014 57.00p 57.50p 55.05p 56.25p 1106273
15/10/2014 59.00p 59.00p 55.00p 58.25p 1204956
14/10/2014 53.75p 59.00p 53.75p 57.50p 318792
13/10/2014 55.00p 55.00p 53.98p 54.00p 394099
10/10/2014 55.75p 56.00p 54.00p 55.50p 429186
09/10/2014 56.00p 56.50p 55.00p 56.00p 120086
08/10/2014 56.00p 57.50p 55.25p 55.25p 161090
07/10/2014 56.75p 57.50p 56.25p 57.25p 163335
06/10/2014 54.75p 58.00p 54.75p 57.75p 549579
03/10/2014 55.75p 55.75p 55.00p 55.00p 162880
02/10/2014 55.00p 55.95p 55.00p 55.00p 129453
01/10/2014 55.75p 56.00p 55.00p 55.25p 130146
30/09/2014 54.25p 56.00p 54.25p 56.00p 207785
29/09/2014 54.25p 55.25p 54.25p 54.75p 308201
26/09/2014 55.50p 55.50p 54.50p 55.25p 137575
25/09/2014 54.00p 55.00p 53.40p 54.75p 1031340
24/09/2014 54.00p 55.65p 53.34p 55.00p 81429
23/09/2014 56.50p 56.50p 54.00p 54.00p 289454
22/09/2014 55.50p 56.58p 55.00p 55.00p 132815
19/09/2014 56.00p 56.99p 55.73p 56.00p 574704
18/09/2014 57.25p 57.44p 55.50p 55.50p 297284
17/09/2014 56.00p 57.75p 55.50p 57.25p 98787
16/09/2014 55.50p 57.48p 55.50p 56.00p 77585
15/09/2014 56.00p 56.50p 55.50p 55.50p 72338
12/09/2014 56.75p 57.50p 56.00p 56.25p 87928
11/09/2014 56.00p 56.75p 55.25p 56.75p 149692
10/09/2014 57.50p 57.50p 55.21p 55.25p 196559
09/09/2014 56.75p 57.06p 56.00p 56.00p 241650
08/09/2014 56.75p 57.25p 56.50p 57.00p 205378
05/09/2014 56.00p 56.94p 56.00p 56.50p 169233
04/09/2014 57.00p 57.00p 55.50p 56.00p 460978
03/09/2014 57.00p 57.00p 55.50p 57.00p 291425
02/09/2014 57.50p 57.81p 55.50p 56.00p 596941
01/09/2014 57.25p 58.75p 57.25p 57.50p 144649
29/08/2014 57.50p 58.50p 57.00p 57.25p 1723300
28/08/2014 58.25p 58.50p 57.25p 57.50p 179791
27/08/2014 58.00p 58.25p 57.00p 57.50p 239193
26/08/2014 58.75p 58.90p 58.00p 58.00p 102401
22/08/2014 59.25p 59.25p 58.50p 59.00p 262345
21/08/2014 59.25p 59.25p 58.63p 59.00p 464813
20/08/2014 59.50p 59.50p 58.81p 59.25p 120405
19/08/2014 59.00p 59.62p 59.00p 59.00p 251615
18/08/2014 58.25p 59.50p 58.25p 58.50p 578334
15/08/2014 59.25p 60.00p 59.00p 59.25p 1195595
14/08/2014 59.50p 59.75p 58.75p 59.00p 500521
13/08/2014 58.75p 61.47p 58.75p 60.00p 1088919
12/08/2014 59.00p 60.00p 58.15p 59.00p 284166
11/08/2014 60.00p 60.00p 57.00p 58.50p 957598
08/08/2014 57.75p 59.50p 57.00p 59.00p 309085
07/08/2014 58.50p 59.50p 57.75p 58.00p 264511
06/08/2014 59.75p 59.75p 57.00p 58.50p 301591
05/08/2014 58.50p 59.70p 57.50p 59.00p 328362
04/08/2014 59.50p 60.00p 57.50p 57.50p 361693
01/08/2014 61.00p 61.00p 58.00p 59.00p 311750
31/07/2014 61.00p 61.00p 59.55p 60.50p 702638
30/07/2014 61.25p 61.25p 59.75p 59.75p 411353
29/07/2014 61.50p 61.50p 59.50p 61.50p 259215
28/07/2014 60.25p 61.75p 59.00p 61.00p 496035
25/07/2014 56.50p 62.00p 56.05p 59.75p 1029847
24/07/2014 58.00p 58.00p 55.01p 55.75p 2676302
23/07/2014 55.00p 57.25p 55.00p 56.00p 938336
22/07/2014 54.00p 56.00p 54.00p 55.25p 426770
21/07/2014 54.75p 55.25p 53.50p 55.00p 493334
18/07/2014 54.50p 55.00p 54.00p 55.00p 230074
17/07/2014 54.75p 55.00p 54.00p 54.00p 2051361
16/07/2014 53.50p 54.75p 53.28p 54.25p 354740
15/07/2014 53.50p 53.75p 53.00p 53.50p 469958
14/07/2014 53.25p 54.00p 52.50p 53.00p 469398
11/07/2014 53.00p 53.50p 52.75p 52.75p 195296
10/07/2014 53.50p 53.50p 52.75p 52.75p 311131
09/07/2014 53.25p 54.01p 52.75p 53.50p 182810
08/07/2014 53.00p 54.00p 53.00p 53.50p 149658
07/07/2014 53.25p 53.80p 53.00p 53.00p 387129
04/07/2014 52.25p 53.50p 52.25p 53.25p 602971
03/07/2014 53.50p 53.50p 51.50p 52.25p 165849
02/07/2014 53.00p 53.95p 52.75p 53.00p 330842
01/07/2014 53.50p 54.00p 52.50p 53.25p 291333
30/06/2014 53.00p 54.09p 52.75p 52.75p 898817
27/06/2014 52.50p 54.00p 51.50p 54.00p 1463798
26/06/2014 52.00p 52.50p 51.00p 51.50p 172761
25/06/2014 52.50p 52.50p 52.00p 52.00p 89013
24/06/2014 53.25p 53.25p 52.00p 52.00p 59945
23/06/2014 52.00p 53.00p 51.53p 52.50p 82079
20/06/2014 52.25p 53.00p 51.50p 51.50p 848426
19/06/2014 52.00p 53.50p 51.50p 52.00p 1535227
18/06/2014 52.75p 53.75p 52.26p 53.50p 120584
17/06/2014 54.00p 54.75p 52.75p 52.75p 244397
16/06/2014 54.50p 54.50p 53.00p 54.00p 176255
13/06/2014 54.50p 55.25p 54.50p 54.50p 64904
12/06/2014 55.50p 56.00p 53.50p 54.50p 256269
11/06/2014 56.00p 57.10p 53.50p 53.50p 376357
10/06/2014 56.75p 56.83p 56.00p 56.50p 118654
09/06/2014 57.25p 58.24p 56.75p 56.75p 118884
06/06/2014 58.00p 58.50p 57.00p 57.25p 154265
05/06/2014 58.00p 58.50p 58.00p 58.00p 22766
04/06/2014 58.50p 59.00p 58.00p 58.00p 296794
03/06/2014 59.00p 59.50p 58.50p 58.75p 65098
02/06/2014 58.25p 59.50p 58.00p 59.50p 166306
30/05/2014 58.50p 59.50p 58.50p 58.50p 93247
29/05/2014 58.00p 59.00p 57.40p 58.50p 79679
28/05/2014 58.00p 59.00p 57.25p 58.50p 226072
27/05/2014 57.50p 59.00p 57.38p 58.00p 106626
23/05/2014 57.25p 58.00p 57.13p 57.25p 475598
22/05/2014 57.75p 59.00p 57.05p 58.75p 96893
21/05/2014 58.25p 59.00p 57.60p 59.00p 432048
20/05/2014 58.25p 58.25p 57.25p 58.25p 104599
19/05/2014 59.50p 59.81p 57.00p 58.00p 175888
16/05/2014 59.00p 60.00p 58.00p 59.50p 113997
15/05/2014 59.00p 60.00p 58.00p 59.00p 196618
14/05/2014 59.50p 60.00p 59.00p 59.75p 424186
13/05/2014 60.25p 61.00p 58.00p 59.00p 841091
12/05/2014 60.50p 61.00p 60.25p 61.00p 3447417
09/05/2014 62.00p 62.50p 60.00p 60.25p 1253476
08/05/2014 62.50p 62.50p 60.25p 61.00p 1230686
07/05/2014 62.00p 65.00p 60.49p 61.50p 4496850
06/05/2014 60.25p 61.50p 59.30p 61.00p 1035422
02/05/2014 59.75p 60.35p 59.75p 60.00p 164299
01/05/2014 60.50p 60.50p 58.33p 59.25p 293177
30/04/2014 58.00p 60.50p 57.25p 60.00p 668872
29/04/2014 58.00p 58.25p 56.89p 57.25p 164107
28/04/2014 58.00p 58.25p 57.50p 58.25p 90339
25/04/2014 57.00p 58.75p 56.21p 58.75p 268065
24/04/2014 59.00p 60.15p 55.50p 57.00p 4103886
23/04/2014 59.00p 60.20p 59.00p 60.00p 1372139
22/04/2014 60.75p 61.00p 59.05p 59.25p 242999
17/04/2014 60.00p 60.00p 59.25p 59.25p 213625
16/04/2014 60.00p 60.50p 60.00p 60.00p 88324
15/04/2014 60.75p 61.00p 60.25p 61.00p 106601
14/04/2014 61.00p 61.65p 60.00p 60.50p 166388
11/04/2014 60.25p 60.50p 59.80p 60.00p 1134791
10/04/2014 60.25p 60.85p 59.75p 60.00p 873251
09/04/2014 61.00p 61.64p 60.00p 60.00p 165710
08/04/2014 61.50p 61.50p 60.03p 61.00p 167982
07/04/2014 60.75p 61.25p 60.28p 61.25p 1696598
04/04/2014 61.00p 61.00p 59.28p 60.50p 1772539
03/04/2014 60.50p 60.50p 59.03p 60.25p 166676
02/04/2014 59.75p 60.45p 59.50p 60.00p 432622
01/04/2014 60.00p 61.00p 59.53p 60.00p 811005
31/03/2014 60.00p 60.84p 59.00p 60.00p 1645587
28/03/2014 61.00p 61.03p 59.00p 59.00p 760714
27/03/2014 60.25p 60.95p 60.25p 60.25p 46864
26/03/2014 60.50p 61.50p 59.00p 60.75p 1485074
25/03/2014 60.20p 61.70p 60.20p 61.50p 57263
24/03/2014 62.00p 62.50p 60.20p 62.00p 153649
21/03/2014 62.25p 62.65p 61.50p 61.50p 103967
20/03/2014 62.00p 62.70p 61.75p 62.00p 114192
19/03/2014 62.00p 63.50p 61.75p 62.50p 242893
18/03/2014 62.25p 62.75p 62.00p 62.25p 125147
17/03/2014 62.00p 62.94p 62.00p 62.00p 82585
14/03/2014 62.00p 63.00p 61.81p 62.25p 117794
13/03/2014 62.50p 63.00p 61.50p 63.00p 107255
12/03/2014 62.50p 63.15p 61.50p 62.50p 67320
11/03/2014 64.00p 64.00p 62.50p 62.75p 155155
10/03/2014 63.75p 64.38p 63.00p 64.00p 366883
07/03/2014 64.50p 65.00p 63.28p 64.50p 287492
06/03/2014 64.50p 65.13p 64.11p 65.00p 321131
05/03/2014 64.75p 65.29p 63.88p 64.50p 750959
04/03/2014 66.00p 66.00p 64.00p 64.75p 370997
03/03/2014 65.50p 65.50p 63.50p 64.75p 904902
28/02/2014 63.50p 64.05p 62.27p 64.00p 130141
27/02/2014 62.25p 62.73p 62.00p 62.63p 473679
26/02/2014 62.00p 62.75p 61.50p 62.25p 1237790
25/02/2014 62.00p 62.60p 60.30p 62.00p 898147
24/02/2014 61.00p 61.95p 60.50p 60.50p 111012
21/02/2014 62.00p 62.00p 60.00p 61.50p 879553
20/02/2014 61.50p 61.80p 60.25p 61.50p 192456

*Close Price adjusted for both dividends and splits