Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/05/2013 39.50p 42.00p 39.50p 41.25p 462053
07/05/2013 39.50p 40.00p 39.10p 39.50p 167592
03/05/2013 39.50p 39.50p 39.00p 39.50p 3278
02/05/2013 39.00p 40.00p 38.64p 39.50p 57258
01/05/2013 38.50p 39.40p 38.50p 39.00p 3009726
30/04/2013 38.50p 38.70p 38.15p 38.50p 97869
29/04/2013 38.50p 39.00p 38.00p 38.50p 81716
26/04/2013 38.50p 39.00p 38.00p 38.50p 79414
25/04/2013 39.00p 39.00p 38.00p 38.50p 190518
24/04/2013 39.00p 39.00p 38.50p 39.00p 730794
23/04/2013 39.00p 39.00p 38.50p 39.00p 45618
22/04/2013 39.00p 39.25p 38.50p 39.00p 102163
19/04/2013 39.00p 39.24p 38.50p 39.00p 320852
18/04/2013 39.25p 39.25p 38.50p 39.00p 78079
17/04/2013 39.75p 40.00p 39.00p 39.25p 516086
16/04/2013 40.00p 40.50p 39.11p 39.75p 211143
15/04/2013 40.50p 40.50p 39.50p 40.00p 35300
12/04/2013 40.25p 40.50p 39.50p 40.50p 97049
11/04/2013 40.25p 40.25p 39.50p 40.25p 30721
10/04/2013 40.50p 41.00p 39.50p 40.25p 150721
09/04/2013 41.00p 41.00p 40.00p 40.50p 78573
08/04/2013 42.00p 42.00p 40.00p 41.00p 506617
05/04/2013 42.00p 42.14p 41.50p 42.00p 75948
04/04/2013 41.25p 42.25p 41.25p 42.00p 400008
03/04/2013 41.25p 42.00p 40.65p 41.25p 150667
02/04/2013 41.25p 41.94p 40.70p 41.25p 76336
28/03/2013 41.25p 41.94p 40.65p 41.25p 51602
27/03/2013 41.25p 41.80p 40.62p 41.25p 11841
26/03/2013 41.50p 41.80p 40.50p 41.25p 78069
25/03/2013 41.50p 41.90p 40.65p 41.50p 54183
22/03/2013 41.00p 41.50p 40.66p 41.50p 106457
21/03/2013 41.50p 41.50p 40.25p 41.00p 422710
20/03/2013 41.50p 41.90p 40.84p 41.50p 157050
19/03/2013 41.00p 41.90p 40.50p 41.50p 221291
18/03/2013 41.00p 41.50p 40.75p 41.00p 104991
15/03/2013 41.00p 41.50p 40.70p 41.00p 13950
14/03/2013 41.00p 41.45p 40.75p 41.00p 52548
13/03/2013 41.00p 41.24p 40.50p 41.00p 46251
12/03/2013 41.00p 41.50p 41.00p 41.00p 318826
11/03/2013 42.00p 42.00p 40.51p 41.00p 114044
08/03/2013 42.00p 42.07p 41.00p 42.00p 304013
07/03/2013 43.00p 43.05p 41.50p 42.00p 71139
06/03/2013 43.00p 44.00p 42.50p 42.75p 1389927
05/03/2013 43.00p 43.04p 42.00p 43.00p 189698
04/03/2013 43.00p 43.42p 42.00p 43.00p 281946
01/03/2013 41.00p 43.50p 41.00p 43.00p 1088073
28/02/2013 40.25p 40.50p 39.50p 40.25p 32224
27/02/2013 40.25p 40.33p 40.25p 40.25p 1000
26/02/2013 40.25p 40.50p 39.66p 40.25p 179150
25/02/2013 40.50p 40.70p 40.15p 40.50p 72125
22/02/2013 40.25p 40.57p 40.25p 40.50p 138943
21/02/2013 40.25p 40.50p 40.00p 40.25p 52319
20/02/2013 40.25p 40.69p 40.00p 40.25p 194214
19/02/2013 40.25p 40.35p 39.50p 40.25p 5769491
18/02/2013 40.50p 40.55p 40.00p 40.25p 22480
15/02/2013 40.50p 40.55p 40.00p 40.50p 45216
14/02/2013 40.50p 41.00p 40.00p 40.50p 97660
13/02/2013 40.50p 40.88p 40.00p 40.50p 97938
12/02/2013 40.75p 40.75p 40.00p 40.50p 94000
11/02/2013 40.75p 40.75p 40.50p 40.75p 25476
08/02/2013 40.75p 40.85p 40.50p 40.75p 292937
07/02/2013 41.25p 41.25p 40.65p 40.75p 82828
06/02/2013 41.25p 41.40p 40.50p 41.25p 22033
05/02/2013 41.25p 41.48p 40.85p 41.25p 1258374
04/02/2013 41.25p 42.00p 40.85p 41.25p 122267
01/02/2013 41.25p 41.70p 40.72p 41.25p 114716
31/01/2013 41.25p 42.00p 40.75p 41.25p 101465
30/01/2013 41.25p 41.50p 41.15p 41.25p 55100
29/01/2013 41.25p 41.75p 41.10p 41.25p 25286
28/01/2013 41.25p 42.00p 41.10p 41.25p 64599
25/01/2013 41.00p 41.50p 41.00p 41.25p 548292
24/01/2013 41.00p 41.50p 40.80p 41.00p 2467715
23/01/2013 41.25p 41.48p 40.75p 41.00p 61307
22/01/2013 41.25p 41.50p 40.50p 41.25p 238198
21/01/2013 41.50p 41.78p 41.00p 41.50p 41692
18/01/2013 42.50p 42.50p 40.46p 41.25p 187487
17/01/2013 40.75p 43.00p 40.53p 42.50p 730228
16/01/2013 40.75p 41.35p 40.25p 40.75p 285108
15/01/2013 40.75p 41.37p 40.25p 40.75p 20835
14/01/2013 40.75p 41.61p 40.00p 40.75p 122392
11/01/2013 40.75p 41.25p 40.55p 40.75p 65671
10/01/2013 40.75p 41.25p 40.75p 40.75p 2407
09/01/2013 40.75p 41.25p 40.53p 40.75p 174685
08/01/2013 40.75p 41.50p 40.22p 40.75p 100885
07/01/2013 40.75p 41.20p 40.20p 40.75p 8207
04/01/2013 40.75p 41.31p 40.20p 40.75p 109803
03/01/2013 40.75p 41.05p 40.00p 40.75p 415781
02/01/2013 41.75p 41.75p 40.50p 41.00p 133365
31/12/2012 42.50p 42.99p 41.17p 41.75p 320827
28/12/2012 42.50p 43.00p 42.16p 42.50p 134777
27/12/2012 41.25p 43.00p 40.67p 42.50p 223530
24/12/2012 41.00p 41.50p 40.70p 41.25p 111565
21/12/2012 40.75p 41.50p 40.75p 41.00p 72746
20/12/2012 38.75p 41.00p 38.75p 40.75p 153162
19/12/2012 38.75p 38.75p 38.37p 38.75p 13635
18/12/2012 38.75p 39.25p 38.35p 38.75p 76275
17/12/2012 38.75p 39.00p 38.10p 38.75p 0
14/12/2012 38.75p 39.00p 38.10p 38.75p 53938
13/12/2012 37.75p 39.38p 37.75p 38.75p 287670
12/12/2012 37.75p 37.75p 37.17p 37.75p 10044
11/12/2012 37.75p 38.50p 37.00p 37.75p 76061
10/12/2012 37.50p 38.15p 37.00p 37.75p 26989
07/12/2012 37.50p 37.85p 37.37p 37.50p 6596
06/12/2012 37.50p 37.95p 37.50p 37.50p 17925
05/12/2012 37.50p 37.77p 37.26p 37.50p 21521
04/12/2012 37.25p 37.80p 37.25p 37.50p 356335
03/12/2012 37.00p 37.50p 37.00p 37.25p 467226
30/11/2012 37.25p 37.25p 36.50p 37.00p 90120
29/11/2012 37.50p 38.00p 37.00p 37.25p 50444
28/11/2012 37.75p 37.90p 37.00p 37.50p 289939
27/11/2012 37.75p 38.00p 37.75p 37.75p 17724
26/11/2012 37.75p 38.00p 37.00p 37.75p 0
23/11/2012 37.75p 38.00p 37.00p 37.75p 17553
22/11/2012 38.50p 38.50p 37.00p 37.75p 163224
21/11/2012 39.00p 39.50p 38.50p 38.50p 26416
20/11/2012 39.00p 39.50p 38.50p 39.00p 251701
19/11/2012 39.00p 39.50p 38.28p 39.00p 0
16/11/2012 38.75p 39.50p 38.28p 39.00p 541600
15/11/2012 39.00p 39.00p 38.00p 38.75p 20930
14/11/2012 39.75p 39.75p 38.50p 39.00p 22413
13/11/2012 39.50p 39.68p 39.00p 39.50p 67565
12/11/2012 39.50p 39.75p 39.00p 39.50p 19339
09/11/2012 40.13p 40.50p 39.05p 39.50p 98421
08/11/2012 40.50p 40.79p 39.50p 40.13p 162211
07/11/2012 41.50p 41.50p 40.50p 40.50p 127114
06/11/2012 41.50p 41.50p 41.00p 41.50p 3000
05/11/2012 41.75p 42.00p 41.00p 41.50p 100559
02/11/2012 41.75p 42.00p 41.00p 41.75p 213810
01/11/2012 41.25p 43.25p 41.00p 41.75p 304198
31/10/2012 40.50p 41.78p 40.00p 41.25p 257255
30/10/2012 40.50p 40.80p 40.11p 40.50p 1417578
29/10/2012 40.75p 41.26p 40.01p 40.50p 208510
26/10/2012 40.75p 41.50p 40.75p 40.75p 28241
25/10/2012 40.50p 41.80p 40.00p 40.75p 674314
24/10/2012 39.25p 41.00p 39.25p 40.50p 758869
23/10/2012 39.00p 40.00p 38.75p 39.25p 128116
22/10/2012 39.00p 39.35p 38.85p 39.00p 59057
19/10/2012 39.00p 39.50p 38.65p 39.00p 331865
18/10/2012 38.00p 39.50p 37.80p 39.00p 894458
17/10/2012 36.50p 38.35p 36.30p 38.00p 501476
16/10/2012 34.75p 35.00p 34.00p 35.00p 67779
15/10/2012 34.75p 34.75p 34.25p 34.50p 2292051
12/10/2012 35.00p 35.20p 33.51p 34.50p 800807
11/10/2012 35.00p 35.00p 34.99p 35.00p 221384
10/10/2012 35.00p 35.00p 34.50p 35.00p 96085
09/10/2012 35.00p 35.00p 34.50p 35.00p 8056
08/10/2012 35.00p 35.00p 34.60p 35.00p 31126
05/10/2012 35.00p 35.40p 34.74p 35.00p 0
04/10/2012 35.25p 35.40p 34.74p 35.00p 85121
03/10/2012 35.25p 35.40p 34.80p 35.25p 21342
02/10/2012 35.50p 35.90p 35.00p 35.25p 41169
01/10/2012 35.50p 35.50p 35.00p 35.50p 54638
28/09/2012 35.50p 35.90p 35.50p 35.50p 10500
27/09/2012 35.50p 35.70p 35.17p 35.50p 30600
26/09/2012 35.50p 36.00p 35.15p 35.50p 89518
25/09/2012 35.50p 35.50p 35.23p 35.50p 12997
24/09/2012 35.25p 35.84p 35.05p 35.50p 46120
21/09/2012 35.25p 35.34p 35.15p 35.25p 15771
20/09/2012 35.25p 35.30p 35.00p 35.25p 31877
19/09/2012 35.25p 35.25p 35.25p 35.25p 50700
18/09/2012 35.50p 35.50p 35.00p 35.25p 30351
17/09/2012 36.25p 36.25p 35.50p 35.75p 192616
14/09/2012 36.25p 36.93p 35.50p 36.25p 72803
13/09/2012 35.00p 36.50p 35.00p 35.50p 352530
12/09/2012 34.13p 35.00p 33.88p 34.88p 522033
11/09/2012 34.13p 34.50p 33.86p 34.13p 22989
10/09/2012 33.88p 34.50p 33.50p 34.13p 56315
07/09/2012 33.88p 34.50p 33.63p 33.88p 6889
06/09/2012 33.50p 34.00p 33.00p 33.88p 334450
05/09/2012 34.00p 34.20p 32.50p 33.50p 682433
04/09/2012 34.25p 34.50p 33.00p 34.00p 557777
03/09/2012 32.75p 34.50p 32.62p 34.25p 505504
31/08/2012 31.50p 32.75p 31.50p 32.37p 562214
30/08/2012 31.50p 32.00p 31.45p 31.50p 135400
29/08/2012 31.50p 31.75p 31.50p 31.50p 6149
28/08/2012 31.50p 31.50p 31.40p 31.50p 3200
24/08/2012 31.50p 32.25p 31.25p 31.50p 78158
23/08/2012 31.25p 32.00p 31.16p 31.50p 15571
22/08/2012 31.25p 31.50p 31.25p 31.25p 2500
21/08/2012 31.50p 31.50p 31.00p 31.25p 694967
20/08/2012 31.50p 32.00p 31.27p 31.50p 77140
17/08/2012 31.50p 32.50p 31.27p 31.50p 74539
16/08/2012 31.75p 32.00p 31.20p 31.50p 64339
15/08/2012 31.75p 32.50p 31.15p 31.75p 113859
14/08/2012 32.00p 32.37p 31.05p 31.75p 110945
13/08/2012 30.00p 32.50p 30.00p 32.00p 265368
10/08/2012 29.75p 30.75p 29.15p 30.00p 1051376
09/08/2012 29.50p 30.00p 29.40p 29.75p 58765
08/08/2012 29.25p 30.00p 29.25p 29.50p 101018
07/08/2012 28.75p 29.50p 28.75p 29.25p 136101
06/08/2012 27.75p 28.35p 27.15p 28.25p 255819
03/08/2012 27.75p 27.75p 27.15p 27.75p 5833
02/08/2012 27.50p 27.75p 27.30p 27.75p 24000
01/08/2012 27.25p 27.50p 27.10p 27.50p 442750
31/07/2012 27.25p 27.32p 27.10p 27.25p 52523
30/07/2012 27.25p 27.30p 27.00p 27.25p 221163
27/07/2012 27.50p 28.00p 27.05p 27.25p 26497
26/07/2012 27.75p 28.00p 27.25p 27.50p 0
25/07/2012 28.00p 28.00p 27.25p 27.50p 205542
24/07/2012 28.25p 28.50p 27.60p 28.00p 261859

*Close Price adjusted for both dividends and splits