Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/02/2014 63.50p 63.75p 60.30p 61.00p 1070392
18/02/2014 64.50p 65.50p 63.50p 64.13p 3675127
17/02/2014 65.50p 65.50p 64.75p 65.50p 133912
14/02/2014 64.50p 65.50p 64.25p 65.50p 265478
13/02/2014 65.50p 65.50p 64.50p 64.50p 309033
12/02/2014 65.50p 65.50p 64.06p 65.50p 523242
11/02/2014 65.50p 65.74p 65.00p 65.25p 51747
10/02/2014 65.50p 65.75p 65.06p 65.25p 1162031
07/02/2014 65.25p 65.50p 64.13p 65.25p 198321
06/02/2014 65.00p 65.50p 64.75p 65.13p 109435
05/02/2014 64.75p 65.63p 63.51p 65.00p 689408
04/02/2014 65.50p 66.50p 64.00p 64.00p 870829
03/02/2014 66.00p 66.70p 65.50p 66.50p 1525722
31/01/2014 64.25p 66.70p 64.25p 65.50p 252421
30/01/2014 64.75p 65.79p 64.00p 65.00p 373352
29/01/2014 64.50p 65.75p 64.05p 65.50p 508396
28/01/2014 62.00p 65.00p 62.00p 64.75p 2137104
27/01/2014 62.50p 64.00p 60.50p 64.00p 983684
24/01/2014 65.00p 65.00p 62.50p 63.75p 146808
23/01/2014 64.00p 64.81p 63.00p 63.00p 122140
22/01/2014 65.25p 65.90p 64.50p 64.75p 1043055
21/01/2014 65.00p 66.00p 65.00p 65.63p 591370
20/01/2014 66.00p 66.00p 64.97p 65.00p 1320163
17/01/2014 64.25p 66.00p 64.00p 65.88p 1339012
16/01/2014 63.75p 64.69p 63.25p 64.00p 1964330
15/01/2014 67.00p 67.00p 63.10p 63.25p 325150
14/01/2014 64.50p 67.50p 64.50p 65.50p 5723097
13/01/2014 62.00p 64.59p 61.00p 64.50p 2377663
10/01/2014 60.50p 62.00p 60.25p 61.50p 2078497
09/01/2014 62.00p 62.04p 60.00p 61.25p 564339
08/01/2014 61.00p 62.19p 59.50p 61.37p 391662
07/01/2014 59.25p 60.50p 58.61p 59.50p 696539
06/01/2014 58.00p 59.25p 57.00p 58.75p 383193
03/01/2014 57.00p 58.00p 56.00p 57.00p 634684
02/01/2014 59.00p 59.64p 56.00p 56.00p 281483
31/12/2013 59.25p 59.75p 59.01p 59.50p 21232
30/12/2013 59.50p 60.16p 59.25p 59.25p 154342
27/12/2013 59.75p 61.00p 59.00p 59.50p 193900
24/12/2013 58.25p 60.00p 57.00p 59.75p 190056
23/12/2013 56.85p 58.25p 56.85p 57.63p 40186
20/12/2013 58.00p 58.00p 56.10p 57.38p 49933
19/12/2013 57.25p 57.75p 56.00p 57.00p 133450
18/12/2013 56.75p 57.00p 56.00p 56.00p 989356
17/12/2013 58.00p 59.30p 56.16p 56.50p 415464
16/12/2013 57.00p 57.48p 56.60p 56.75p 41813
13/12/2013 56.85p 57.60p 56.25p 57.13p 91111
12/12/2013 56.50p 58.00p 56.50p 57.25p 52360
11/12/2013 57.00p 57.85p 57.00p 57.50p 44822
10/12/2013 56.00p 57.13p 56.00p 57.13p 65675
09/12/2013 57.00p 57.48p 56.00p 56.25p 117199
06/12/2013 57.50p 58.75p 56.25p 56.88p 99694
05/12/2013 57.50p 58.20p 57.00p 57.00p 165892
04/12/2013 57.50p 58.50p 57.50p 58.00p 674556
03/12/2013 58.00p 59.00p 57.25p 59.00p 117419
02/12/2013 58.00p 58.72p 57.06p 57.75p 490137
29/11/2013 56.00p 58.00p 56.00p 57.25p 243553
28/11/2013 57.38p 57.50p 56.00p 56.50p 127315
27/11/2013 57.00p 57.50p 55.50p 57.50p 278248
26/11/2013 56.25p 56.25p 54.60p 55.50p 269266
25/11/2013 57.00p 57.00p 55.25p 56.75p 312585
22/11/2013 57.00p 58.27p 54.55p 55.25p 379309
21/11/2013 56.50p 58.00p 56.38p 58.00p 207834
20/11/2013 57.50p 58.13p 56.50p 56.50p 714187
19/11/2013 57.50p 58.70p 57.47p 57.50p 92282
18/11/2013 58.75p 59.68p 57.50p 58.50p 249317
15/11/2013 59.00p 59.70p 59.00p 59.00p 41628
14/11/2013 59.50p 59.73p 59.00p 59.38p 39294
13/11/2013 59.00p 60.50p 59.00p 59.50p 838200
12/11/2013 59.00p 60.00p 58.55p 60.00p 219347
11/11/2013 58.00p 61.00p 58.00p 59.00p 761531
08/11/2013 58.25p 59.00p 57.01p 58.50p 402695
07/11/2013 59.00p 59.35p 56.94p 58.25p 344966
06/11/2013 59.00p 59.75p 58.00p 58.00p 153431
05/11/2013 59.85p 60.00p 59.05p 59.50p 318859
04/11/2013 62.00p 62.00p 58.29p 60.00p 560866
01/11/2013 61.50p 61.50p 60.00p 60.00p 304619
31/10/2013 62.00p 62.00p 60.75p 61.00p 426638
30/10/2013 60.00p 62.19p 59.31p 61.75p 5547589
29/10/2013 60.00p 60.75p 59.50p 59.50p 139388
28/10/2013 61.50p 61.50p 59.75p 59.75p 676983
25/10/2013 61.50p 61.50p 59.83p 61.00p 1322941
24/10/2013 59.25p 61.50p 58.88p 60.75p 2853993
23/10/2013 59.00p 59.10p 58.71p 58.88p 628506
22/10/2013 59.00p 59.40p 58.50p 59.00p 267438
21/10/2013 59.50p 60.00p 58.88p 58.88p 331548
18/10/2013 59.00p 59.75p 58.50p 59.13p 523699
17/10/2013 60.50p 60.70p 58.50p 59.00p 817680
16/10/2013 60.00p 62.63p 59.00p 60.00p 2193258
15/10/2013 55.00p 55.17p 54.00p 54.37p 544298
14/10/2013 55.00p 55.50p 54.21p 54.75p 1065217
11/10/2013 54.77p 55.00p 54.50p 54.62p 215053
10/10/2013 54.00p 54.77p 54.00p 54.50p 34322
09/10/2013 54.00p 54.75p 53.52p 54.50p 119295
08/10/2013 55.25p 55.25p 54.00p 54.00p 104073
07/10/2013 55.00p 56.10p 54.72p 54.75p 314201
04/10/2013 55.00p 55.50p 54.70p 55.00p 4087030
03/10/2013 54.50p 55.15p 54.50p 55.00p 107119
02/10/2013 54.00p 55.50p 54.00p 55.00p 733948
01/10/2013 53.50p 54.35p 52.75p 54.25p 84949
30/09/2013 53.00p 53.00p 52.10p 52.75p 67194
27/09/2013 52.89p 52.89p 52.15p 52.50p 111517
26/09/2013 52.00p 53.00p 51.11p 52.50p 123262
25/09/2013 51.00p 52.00p 50.88p 51.50p 56397
24/09/2013 51.00p 51.50p 50.90p 51.25p 117972
23/09/2013 52.00p 52.00p 50.75p 51.50p 248107
20/09/2013 52.00p 52.00p 50.70p 51.38p 48943
19/09/2013 51.05p 51.95p 50.53p 51.25p 434609
18/09/2013 51.00p 51.25p 50.10p 50.88p 352585
17/09/2013 51.00p 51.25p 49.39p 50.25p 807626
16/09/2013 51.75p 51.75p 51.00p 51.25p 330059
13/09/2013 52.00p 52.00p 51.00p 51.75p 75464
12/09/2013 52.25p 52.25p 51.00p 52.00p 144872
11/09/2013 52.25p 52.50p 52.00p 52.25p 59889
10/09/2013 52.25p 52.25p 52.20p 52.25p 243417
09/09/2013 52.25p 52.50p 52.00p 52.25p 124615
06/09/2013 52.25p 52.40p 52.00p 52.25p 101829
05/09/2013 52.25p 52.50p 52.10p 52.25p 30378
04/09/2013 52.50p 52.50p 52.00p 52.25p 93371
03/09/2013 52.75p 53.00p 52.48p 52.50p 28755
02/09/2013 52.75p 53.00p 52.50p 52.75p 256841
30/08/2013 52.25p 52.50p 51.50p 52.50p 95774
29/08/2013 52.50p 52.50p 51.50p 52.25p 124133
28/08/2013 52.25p 52.50p 51.69p 52.50p 118204
27/08/2013 52.00p 53.00p 51.40p 52.25p 242694
23/08/2013 52.00p 52.00p 51.00p 52.00p 17440
22/08/2013 52.00p 52.00p 50.00p 52.00p 181874
21/08/2013 52.00p 52.10p 51.00p 52.00p 71238
20/08/2013 52.00p 52.00p 51.05p 52.00p 81361
19/08/2013 52.00p 52.00p 52.00p 52.00p 24224
16/08/2013 52.50p 52.70p 51.00p 52.00p 114240
15/08/2013 53.00p 53.00p 52.00p 52.50p 164032
14/08/2013 53.50p 53.52p 53.00p 53.00p 87353
13/08/2013 53.75p 54.00p 53.21p 53.50p 330709
12/08/2013 53.75p 54.32p 53.00p 53.75p 103273
09/08/2013 53.25p 54.40p 53.00p 53.75p 291475
08/08/2013 52.50p 54.00p 52.41p 53.25p 1165867
07/08/2013 51.50p 53.00p 51.10p 51.50p 488350
06/08/2013 52.25p 52.47p 51.00p 51.50p 400650
05/08/2013 49.50p 53.00p 49.25p 52.25p 1445520
02/08/2013 49.25p 50.00p 49.00p 49.25p 787137
01/08/2013 48.75p 49.75p 48.62p 49.25p 304165
31/07/2013 48.25p 48.90p 47.75p 48.75p 469175
30/07/2013 47.50p 49.00p 47.50p 48.25p 94644
29/07/2013 47.50p 48.00p 47.45p 47.50p 60592
26/07/2013 46.75p 47.90p 46.50p 47.50p 315615
25/07/2013 46.00p 47.00p 45.50p 46.75p 2646291
24/07/2013 45.50p 45.95p 44.92p 45.50p 447947
23/07/2013 45.50p 46.10p 44.77p 45.50p 139500
22/07/2013 45.00p 45.50p 44.40p 45.50p 200794
19/07/2013 46.25p 46.25p 44.00p 45.00p 180121
18/07/2013 45.25p 47.00p 45.25p 46.25p 603487
17/07/2013 43.00p 46.00p 43.00p 45.25p 492414
16/07/2013 42.75p 43.50p 42.45p 42.75p 1551959
15/07/2013 42.25p 43.13p 42.00p 42.75p 192469
12/07/2013 41.00p 43.00p 41.00p 42.25p 2283172
11/07/2013 41.00p 41.70p 40.02p 41.00p 335230
10/07/2013 41.00p 41.75p 40.42p 41.00p 586446
09/07/2013 40.75p 41.20p 40.11p 40.75p 327915
08/07/2013 41.00p 41.19p 40.00p 40.75p 55345
05/07/2013 41.00p 42.00p 40.01p 41.00p 653817
04/07/2013 41.00p 41.00p 40.00p 41.00p 549995
03/07/2013 41.00p 41.50p 40.00p 41.00p 1219372
02/07/2013 41.00p 41.00p 40.00p 41.00p 294257
01/07/2013 41.00p 41.00p 40.00p 41.00p 671742
28/06/2013 41.00p 41.50p 40.10p 41.50p 190975
27/06/2013 41.00p 41.00p 40.10p 41.00p 53054
26/06/2013 41.00p 41.00p 40.00p 41.00p 239343
25/06/2013 40.75p 40.75p 40.50p 40.75p 669225
24/06/2013 40.75p 40.75p 40.50p 40.75p 16873
21/06/2013 40.75p 40.88p 40.50p 40.75p 29601
20/06/2013 40.75p 40.75p 40.50p 40.75p 72656
19/06/2013 40.75p 40.75p 40.50p 40.75p 167401
18/06/2013 40.75p 41.00p 40.50p 40.75p 113377
17/06/2013 40.75p 40.75p 40.50p 40.75p 5861
14/06/2013 40.75p 40.79p 40.50p 40.75p 107804
13/06/2013 40.75p 40.75p 40.50p 40.75p 18546
12/06/2013 40.75p 40.83p 40.50p 40.75p 46685
11/06/2013 40.75p 40.84p 40.50p 40.75p 1147265
10/06/2013 40.50p 40.75p 40.00p 40.50p 1554703
07/06/2013 40.50p 40.58p 40.00p 40.50p 50978
06/06/2013 40.75p 40.75p 40.00p 40.50p 57954
05/06/2013 40.75p 40.95p 40.00p 40.75p 129769
04/06/2013 40.75p 41.00p 40.26p 40.75p 126587
03/06/2013 40.75p 41.50p 40.05p 40.75p 165232
31/05/2013 40.75p 41.50p 40.00p 40.75p 158026
30/05/2013 40.75p 41.50p 40.00p 40.75p 430960
29/05/2013 40.50p 40.75p 40.00p 40.75p 2889374
28/05/2013 40.50p 40.50p 40.00p 40.50p 43551
24/05/2013 40.50p 40.50p 40.00p 40.50p 1877221
23/05/2013 41.00p 41.20p 40.00p 40.50p 315671
22/05/2013 41.25p 41.94p 40.00p 41.00p 114970
21/05/2013 40.75p 41.70p 40.00p 41.25p 1504694
20/05/2013 41.00p 41.50p 40.90p 41.00p 198381
17/05/2013 41.00p 41.50p 40.50p 41.00p 164730
16/05/2013 40.50p 41.71p 40.50p 41.00p 166787
15/05/2013 40.25p 40.90p 39.70p 40.50p 207063
14/05/2013 40.50p 40.70p 39.70p 40.25p 23242
13/05/2013 41.25p 42.00p 39.51p 40.50p 191875
10/05/2013 41.25p 42.00p 41.04p 41.25p 413809
09/05/2013 41.25p 41.94p 40.80p 41.25p 99095

*Close Price adjusted for both dividends and splits