Vistry Group (VTY) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vistry Group

Date Open High Low Close* Volume
19/02/2014 871.00p 880.50p 860.93p 878.00p 297392
18/02/2014 872.50p 878.10p 866.50p 876.50p 258736
17/02/2014 864.00p 877.50p 861.00p 875.00p 211747
14/02/2014 860.00p 872.66p 859.50p 864.50p 180619
13/02/2014 855.50p 862.00p 843.13p 860.00p 226306
12/02/2014 868.00p 869.06p 853.00p 860.00p 249961
11/02/2014 850.00p 863.00p 846.50p 862.50p 370586
10/02/2014 850.00p 850.00p 841.17p 847.00p 252318
07/02/2014 830.50p 850.00p 830.50p 846.50p 326426
06/02/2014 819.50p 836.07p 810.00p 833.00p 387536
05/02/2014 810.00p 821.50p 808.72p 810.00p 231863
04/02/2014 811.00p 826.00p 806.50p 818.50p 201763
03/02/2014 836.50p 836.50p 815.50p 817.00p 161187
31/01/2014 821.50p 844.50p 808.50p 823.00p 279394
30/01/2014 820.00p 821.00p 810.50p 813.50p 134670
29/01/2014 828.00p 834.10p 811.00p 814.00p 287900
28/01/2014 793.50p 821.00p 776.40p 814.50p 286900
27/01/2014 806.00p 811.78p 781.50p 792.50p 353897
24/01/2014 824.50p 833.00p 795.50p 801.50p 362637
23/01/2014 844.50p 844.50p 819.00p 821.00p 428251
22/01/2014 842.00p 849.50p 829.50p 830.00p 238717
21/01/2014 836.00p 842.00p 833.50p 840.50p 124932
20/01/2014 830.50p 842.50p 824.10p 836.00p 189081
17/01/2014 810.50p 844.50p 810.00p 830.00p 348997
16/01/2014 850.00p 850.00p 827.00p 832.00p 332608
15/01/2014 850.00p 850.00p 837.50p 841.00p 339770
14/01/2014 836.00p 848.20p 823.50p 847.00p 207537
13/01/2014 856.00p 856.00p 842.00p 847.50p 166453
10/01/2014 814.00p 859.00p 814.00p 850.00p 297586
09/01/2014 818.00p 834.00p 812.30p 814.50p 244125
08/01/2014 834.00p 842.88p 821.00p 822.00p 221651
07/01/2014 839.00p 850.40p 831.50p 831.50p 242564
06/01/2014 816.50p 852.00p 816.50p 841.00p 529875
03/01/2014 803.00p 823.31p 795.10p 821.00p 344131
02/01/2014 798.00p 805.28p 789.50p 801.50p 215642
31/12/2013 777.00p 796.50p 777.00p 793.00p 79248
30/12/2013 795.50p 795.50p 779.46p 782.00p 125016
27/12/2013 785.50p 793.00p 780.50p 792.00p 86297
24/12/2013 785.00p 792.50p 779.25p 791.50p 79719
23/12/2013 778.00p 784.00p 769.00p 782.50p 91532
20/12/2013 779.00p 787.50p 770.28p 779.00p 168475
19/12/2013 773.00p 786.25p 760.50p 780.50p 176582
18/12/2013 763.00p 774.00p 755.50p 760.50p 167157
17/12/2013 750.00p 760.01p 737.50p 755.50p 238435
16/12/2013 750.50p 752.33p 734.93p 749.50p 288437
13/12/2013 753.00p 756.00p 741.00p 750.00p 251104
12/12/2013 765.50p 769.66p 744.50p 749.50p 283596
11/12/2013 776.00p 784.74p 766.00p 768.00p 195127
10/12/2013 780.50p 789.50p 772.50p 772.50p 196152
09/12/2013 782.50p 789.00p 771.00p 784.00p 307368
06/12/2013 758.00p 786.00p 754.00p 777.00p 319185
05/12/2013 743.00p 759.00p 737.13p 754.00p 201505
04/12/2013 764.00p 769.00p 742.12p 746.50p 369650
03/12/2013 773.50p 773.50p 756.00p 758.00p 223654
02/12/2013 778.50p 780.88p 764.50p 770.00p 251517
29/11/2013 774.50p 787.50p 764.56p 778.50p 383536
28/11/2013 821.50p 828.70p 752.00p 777.00p 1125404
27/11/2013 803.50p 824.00p 803.50p 822.50p 263395
26/11/2013 794.50p 812.50p 793.50p 805.50p 315808
25/11/2013 800.00p 802.75p 784.00p 793.00p 213133
22/11/2013 771.50p 792.00p 767.00p 788.00p 243781
21/11/2013 749.50p 769.00p 748.41p 767.00p 258776
20/11/2013 767.50p 780.50p 740.00p 754.00p 301998
19/11/2013 761.00p 772.00p 760.82p 767.00p 217881
18/11/2013 753.50p 768.00p 745.74p 765.00p 482120
15/11/2013 751.00p 758.00p 746.50p 750.00p 268216
14/11/2013 764.00p 769.00p 740.50p 748.50p 419943
13/11/2013 784.50p 796.20p 745.50p 751.00p 421544
12/11/2013 785.50p 792.00p 779.37p 787.50p 156155
11/11/2013 789.00p 793.00p 778.00p 787.00p 233067
08/11/2013 762.00p 787.50p 757.00p 780.00p 929130
07/11/2013 753.50p 772.14p 753.50p 762.00p 357164
06/11/2013 764.50p 777.00p 754.50p 760.00p 292620
05/11/2013 796.50p 799.30p 766.00p 766.00p 258107
04/11/2013 800.00p 806.40p 790.00p 797.00p 264445
01/11/2013 788.00p 802.00p 782.00p 800.00p 649303
31/10/2013 784.50p 790.06p 777.00p 785.00p 489681
30/10/2013 791.00p 793.00p 784.50p 786.50p 1305232
29/10/2013 772.00p 795.00p 771.00p 790.00p 705829
28/10/2013 785.00p 785.00p 756.50p 759.50p 155009
25/10/2013 783.50p 788.00p 773.00p 782.00p 163293
24/10/2013 799.00p 799.00p 782.50p 788.00p 146730
23/10/2013 784.50p 794.50p 781.00p 794.50p 123829
22/10/2013 804.50p 808.88p 784.00p 788.00p 220294
21/10/2013 795.50p 809.38p 793.50p 803.50p 323214
18/10/2013 792.50p 800.78p 787.50p 793.50p 164159
17/10/2013 783.00p 794.50p 781.00p 790.00p 225650
16/10/2013 786.00p 787.00p 767.00p 783.00p 203570
15/10/2013 798.00p 798.00p 774.50p 783.00p 221026
14/10/2013 766.00p 781.00p 763.50p 779.50p 222740
11/10/2013 753.00p 769.00p 751.00p 767.00p 171196
10/10/2013 720.50p 762.50p 718.00p 751.00p 208408
09/10/2013 718.50p 732.00p 700.50p 717.00p 332504
08/10/2013 704.50p 710.50p 699.90p 700.50p 215591
07/10/2013 718.50p 718.50p 701.50p 706.50p 386166
04/10/2013 731.00p 732.50p 718.00p 721.50p 114044
03/10/2013 736.00p 737.00p 728.50p 730.00p 94630
02/10/2013 724.50p 741.00p 719.50p 735.50p 249948
01/10/2013 717.50p 731.00p 709.80p 729.00p 202752
30/09/2013 700.00p 722.00p 700.00p 719.00p 370197
27/09/2013 731.00p 731.00p 703.50p 712.00p 326099
26/09/2013 740.00p 741.25p 726.50p 732.00p 149782
25/09/2013 745.50p 751.50p 737.00p 739.00p 329171
24/09/2013 743.00p 756.50p 735.50p 752.50p 203938
23/09/2013 750.50p 752.50p 734.00p 741.50p 137753
20/09/2013 756.00p 759.50p 737.50p 747.50p 227327
19/09/2013 760.00p 768.50p 748.00p 754.50p 172877
18/09/2013 754.00p 761.00p 736.50p 745.00p 388580
17/09/2013 763.50p 763.50p 752.50p 756.00p 233876
16/09/2013 777.00p 778.00p 757.50p 759.00p 167401
13/09/2013 768.50p 774.50p 759.81p 767.50p 71244
12/09/2013 771.50p 774.50p 748.50p 763.00p 161714
11/09/2013 780.50p 784.00p 760.50p 768.00p 236529
10/09/2013 774.00p 782.00p 767.81p 773.00p 272196
09/09/2013 760.00p 770.50p 752.50p 770.50p 325425
06/09/2013 771.00p 771.00p 751.50p 755.00p 413056
05/09/2013 756.00p 775.50p 756.00p 770.00p 237413
04/09/2013 773.00p 778.19p 747.50p 753.50p 209178
03/09/2013 776.50p 784.00p 768.00p 775.00p 172006
02/09/2013 755.50p 782.50p 743.50p 777.00p 262194
30/08/2013 750.00p 760.50p 741.00p 743.50p 216833
29/08/2013 735.50p 749.50p 735.50p 747.00p 571612
28/08/2013 749.50p 757.00p 736.50p 740.00p 318601
27/08/2013 777.50p 796.00p 755.00p 757.00p 267740
23/08/2013 777.50p 797.00p 777.06p 793.00p 131553
22/08/2013 774.00p 796.50p 764.50p 783.50p 368366
21/08/2013 772.00p 786.00p 767.50p 776.50p 235668
20/08/2013 782.00p 783.50p 757.00p 773.50p 264450
19/08/2013 797.00p 810.00p 759.00p 765.00p 511401
16/08/2013 730.00p 778.50p 723.50p 778.50p 457059
15/08/2013 781.50p 786.50p 714.50p 723.50p 581514
14/08/2013 798.00p 798.88p 777.50p 780.50p 255381
13/08/2013 793.50p 802.50p 789.50p 794.00p 168807
12/08/2013 811.00p 811.00p 790.50p 796.50p 113075
09/08/2013 806.00p 809.00p 789.00p 799.50p 206141
08/08/2013 798.50p 809.00p 791.50p 801.50p 255384
07/08/2013 797.00p 804.17p 784.00p 795.00p 184818
06/08/2013 809.00p 823.00p 798.50p 800.00p 205206
05/08/2013 801.00p 816.00p 801.00p 811.00p 139830
02/08/2013 802.00p 809.00p 788.50p 803.00p 254464
01/08/2013 801.00p 812.00p 796.00p 800.50p 122486
31/07/2013 805.50p 809.50p 787.50p 799.50p 117050
30/07/2013 809.00p 810.00p 797.00p 808.00p 158482
29/07/2013 808.50p 813.50p 795.50p 810.00p 110326
26/07/2013 827.00p 833.50p 808.50p 808.50p 73007
25/07/2013 821.50p 828.00p 817.50p 823.00p 85339
24/07/2013 823.50p 830.00p 818.00p 822.00p 122898
23/07/2013 822.00p 831.00p 818.50p 820.00p 53146
22/07/2013 825.00p 836.25p 820.50p 824.00p 79733
19/07/2013 819.50p 836.00p 816.00p 827.50p 113682
18/07/2013 825.00p 839.00p 822.00p 834.00p 92347
17/07/2013 818.50p 829.50p 813.50p 829.00p 144127
16/07/2013 853.50p 860.00p 816.00p 820.50p 292752
15/07/2013 852.00p 858.87p 846.50p 851.50p 107362
12/07/2013 839.00p 849.50p 835.00p 849.50p 174999
11/07/2013 842.00p 858.50p 841.00p 843.00p 144041
10/07/2013 832.00p 847.47p 829.00p 841.00p 309735
09/07/2013 808.00p 853.50p 808.00p 832.00p 406012
08/07/2013 803.50p 832.00p 790.28p 830.00p 808919
05/07/2013 773.00p 780.50p 766.50p 775.00p 262501
04/07/2013 764.00p 775.50p 760.50p 766.50p 469641
03/07/2013 755.00p 767.00p 752.50p 764.00p 85069
02/07/2013 776.50p 776.50p 762.00p 762.00p 453966
01/07/2013 782.00p 782.00p 760.50p 770.00p 263000
28/06/2013 760.50p 768.00p 759.00p 762.50p 187579
27/06/2013 743.50p 764.00p 743.50p 760.00p 153949
26/06/2013 729.00p 756.50p 726.50p 750.50p 103041
25/06/2013 714.00p 727.00p 709.00p 726.50p 115571
24/06/2013 732.50p 735.00p 701.50p 709.00p 183730
21/06/2013 762.50p 767.00p 724.46p 735.00p 443182
20/06/2013 769.50p 775.00p 756.50p 759.50p 279960
19/06/2013 770.50p 785.00p 769.50p 775.00p 227137
18/06/2013 770.00p 775.00p 764.00p 774.00p 188216
17/06/2013 771.00p 781.50p 765.00p 770.00p 211142
14/06/2013 759.00p 773.92p 759.00p 765.00p 126274
13/06/2013 759.50p 765.50p 739.00p 763.00p 171165
12/06/2013 775.00p 776.50p 764.00p 765.00p 137047
11/06/2013 782.00p 783.63p 763.50p 776.50p 508694
10/06/2013 763.50p 768.00p 758.00p 763.50p 168978
07/06/2013 759.50p 769.00p 755.80p 763.00p 261924
06/06/2013 771.50p 772.00p 752.00p 757.00p 278647
05/06/2013 765.00p 772.50p 758.42p 765.00p 169874
04/06/2013 759.00p 770.50p 754.31p 765.00p 185505
03/06/2013 757.00p 759.50p 739.75p 755.00p 164766
31/05/2013 746.00p 751.50p 733.49p 751.50p 145105
30/05/2013 734.50p 748.00p 727.50p 748.00p 235498
29/05/2013 749.50p 750.50p 725.54p 735.50p 150282
28/05/2013 747.00p 760.00p 742.00p 750.50p 193030
24/05/2013 749.50p 765.50p 741.00p 744.50p 212073
23/05/2013 746.00p 761.05p 739.50p 755.00p 191450
22/05/2013 772.00p 775.16p 749.00p 763.00p 186474
21/05/2013 773.50p 783.00p 766.00p 775.00p 152849
20/05/2013 765.00p 778.00p 749.36p 778.00p 132075
17/05/2013 765.00p 773.00p 759.56p 765.00p 283360
16/05/2013 754.50p 776.08p 754.50p 765.00p 316113
15/05/2013 733.50p 754.00p 725.87p 753.00p 421098
14/05/2013 739.00p 747.00p 723.00p 730.00p 237888
13/05/2013 763.50p 775.35p 746.50p 747.00p 130187
10/05/2013 756.00p 769.00p 756.00p 761.50p 41377
09/05/2013 755.00p 764.50p 751.37p 764.50p 112799

*Close Price adjusted for both dividends and splits