Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
08/05/2013 752.00p 761.00p 750.50p 757.00p 74620
07/05/2013 758.00p 766.50p 752.50p 755.00p 87977
03/05/2013 756.00p 768.00p 755.75p 760.00p 53208
02/05/2013 761.00p 765.00p 740.50p 757.50p 159837
01/05/2013 774.00p 774.00p 753.50p 765.00p 48728
30/04/2013 780.00p 781.92p 765.70p 768.00p 198131
29/04/2013 779.00p 781.00p 766.50p 778.50p 100857
26/04/2013 765.00p 778.00p 763.00p 767.50p 126683
25/04/2013 763.00p 780.50p 763.00p 773.00p 105921
24/04/2013 752.50p 768.00p 750.50p 763.00p 90552
23/04/2013 742.00p 757.00p 735.31p 754.00p 141613
22/04/2013 740.50p 747.06p 731.50p 735.00p 74824
19/04/2013 738.00p 752.00p 732.50p 739.50p 79857
18/04/2013 731.50p 747.50p 728.00p 742.50p 132392
17/04/2013 744.50p 749.00p 715.50p 733.00p 133104
16/04/2013 728.50p 734.50p 720.50p 730.50p 138457
15/04/2013 732.50p 744.00p 714.58p 732.50p 96466
12/04/2013 731.50p 741.00p 716.00p 739.00p 74113
11/04/2013 702.50p 733.46p 702.50p 729.50p 175925
10/04/2013 696.50p 718.56p 694.50p 709.00p 188519
09/04/2013 685.50p 700.50p 685.50p 697.50p 113508
08/04/2013 693.50p 710.25p 684.50p 691.50p 162183
05/04/2013 721.50p 721.50p 680.27p 694.00p 198936
04/04/2013 741.50p 741.50p 712.00p 714.00p 106430
03/04/2013 750.00p 750.52p 733.00p 733.50p 209760
02/04/2013 744.00p 759.72p 741.50p 743.00p 143854
28/03/2013 741.00p 751.00p 738.00p 741.50p 146957
27/03/2013 748.50p 753.50p 717.50p 731.00p 211441
26/03/2013 743.50p 751.39p 737.00p 751.00p 277308
25/03/2013 719.00p 738.29p 710.14p 728.00p 318334
22/03/2013 693.50p 715.00p 693.50p 715.00p 195060
21/03/2013 687.00p 710.50p 687.00p 710.50p 254165
20/03/2013 673.00p 700.00p 665.00p 693.50p 413914
19/03/2013 664.50p 677.50p 660.00p 672.50p 168360
18/03/2013 643.50p 668.00p 643.50p 667.00p 131699
15/03/2013 663.50p 669.50p 647.50p 650.00p 203634
14/03/2013 651.00p 661.50p 651.00p 661.00p 90227
13/03/2013 655.50p 659.00p 648.50p 652.50p 65017
12/03/2013 665.00p 668.00p 637.56p 655.00p 198195
11/03/2013 670.00p 673.00p 654.50p 668.00p 111585
08/03/2013 673.50p 679.00p 669.00p 673.00p 213726
07/03/2013 678.50p 686.50p 662.50p 673.50p 171551
06/03/2013 655.50p 683.00p 648.50p 681.50p 346786
05/03/2013 643.00p 652.50p 639.50p 652.50p 242506
04/03/2013 644.00p 653.92p 639.00p 639.00p 359178
01/03/2013 648.50p 651.00p 642.00p 644.50p 380207
28/02/2013 640.00p 657.50p 639.64p 645.50p 251308
27/02/2013 649.00p 660.00p 645.50p 653.50p 102743
26/02/2013 646.50p 660.00p 632.48p 649.50p 204710
25/02/2013 671.50p 685.00p 650.00p 660.00p 199457
22/02/2013 655.50p 677.50p 655.50p 672.00p 83769
21/02/2013 664.50p 668.50p 651.22p 662.00p 64241
20/02/2013 665.00p 685.00p 664.50p 668.50p 71746
19/02/2013 676.50p 676.50p 662.00p 667.00p 86502
18/02/2013 658.00p 678.63p 658.00p 669.50p 128647
15/02/2013 667.00p 673.50p 660.00p 671.50p 152159
14/02/2013 658.00p 663.50p 652.06p 660.50p 106613
13/02/2013 649.50p 666.00p 643.74p 658.00p 149468
12/02/2013 633.50p 650.00p 625.00p 646.50p 55579
11/02/2013 637.50p 644.68p 625.50p 631.00p 61041
08/02/2013 642.50p 647.50p 639.00p 642.00p 39907
07/02/2013 640.50p 649.50p 635.50p 642.50p 202707
06/02/2013 637.00p 649.50p 629.90p 640.00p 223424
05/02/2013 614.00p 632.50p 610.00p 631.00p 168613
04/02/2013 609.50p 616.00p 606.87p 613.00p 388527
01/02/2013 595.00p 611.50p 595.00p 609.00p 305747
31/01/2013 596.50p 604.50p 596.00p 598.50p 46374
30/01/2013 605.00p 605.00p 596.18p 598.00p 127638
29/01/2013 614.00p 614.00p 602.50p 605.00p 81656
28/01/2013 614.00p 616.69p 608.50p 610.00p 191932
25/01/2013 620.00p 629.18p 613.00p 614.00p 110902
24/01/2013 614.50p 621.50p 614.50p 616.50p 166872
23/01/2013 615.00p 624.00p 605.50p 618.00p 200203
22/01/2013 629.50p 633.00p 627.78p 630.00p 80224
21/01/2013 629.00p 632.63p 624.75p 632.00p 178550
18/01/2013 637.00p 647.06p 624.00p 624.00p 380324
17/01/2013 628.50p 640.50p 627.63p 636.50p 98361
16/01/2013 615.50p 633.00p 615.50p 632.00p 79863
15/01/2013 625.50p 635.00p 612.71p 631.00p 158130
14/01/2013 626.00p 633.18p 620.85p 630.00p 178529
11/01/2013 600.50p 623.00p 591.00p 620.00p 183764
10/01/2013 602.00p 608.00p 602.00p 605.50p 69551
09/01/2013 601.50p 619.59p 600.00p 605.00p 170973
08/01/2013 582.00p 614.50p 582.00p 600.00p 244156
07/01/2013 584.00p 594.50p 572.20p 591.00p 102821
04/01/2013 581.00p 594.00p 575.85p 586.00p 140530
03/01/2013 580.00p 586.81p 580.00p 582.00p 80706
02/01/2013 578.50p 584.08p 575.50p 583.50p 155905
31/12/2012 580.00p 580.00p 568.08p 575.00p 40548
28/12/2012 564.50p 579.50p 559.70p 566.50p 96530
27/12/2012 561.50p 572.97p 559.00p 568.00p 73813
24/12/2012 567.50p 570.00p 563.30p 566.00p 25094
21/12/2012 568.00p 568.31p 555.00p 566.00p 193439
20/12/2012 568.00p 568.00p 552.50p 564.00p 239611
19/12/2012 555.00p 567.00p 555.00p 562.50p 169826
18/12/2012 553.00p 559.50p 540.50p 558.00p 147698
17/12/2012 555.00p 560.12p 545.00p 555.00p 162267
14/12/2012 555.00p 558.00p 551.62p 554.00p 115694
13/12/2012 558.00p 566.78p 551.50p 554.50p 88855
12/12/2012 554.50p 556.25p 543.24p 553.50p 338963
11/12/2012 554.00p 555.00p 542.62p 550.00p 68323
10/12/2012 552.00p 558.00p 545.78p 553.00p 199793
07/12/2012 552.00p 558.31p 540.50p 550.00p 149358
06/12/2012 554.00p 559.50p 545.50p 550.00p 54706
05/12/2012 550.00p 560.00p 549.40p 553.00p 70226
04/12/2012 550.50p 553.00p 540.56p 551.00p 145614
03/12/2012 556.00p 559.50p 539.17p 553.00p 66461
30/11/2012 551.50p 565.50p 549.00p 556.00p 158131
29/11/2012 532.50p 558.64p 532.00p 550.00p 326469
28/11/2012 518.50p 535.50p 511.50p 533.00p 296720
27/11/2012 515.50p 524.50p 511.00p 516.00p 51154
26/11/2012 511.00p 518.50p 504.00p 511.50p 111778
23/11/2012 515.00p 522.00p 505.18p 514.50p 60511
22/11/2012 500.00p 513.50p 500.00p 513.00p 418404
21/11/2012 511.50p 511.50p 493.80p 500.00p 61790
20/11/2012 499.50p 508.60p 496.30p 500.00p 89936
19/11/2012 502.50p 502.50p 488.70p 495.00p 54263
16/11/2012 501.00p 506.00p 489.30p 489.30p 84096
15/11/2012 501.00p 505.00p 495.00p 500.00p 374985
14/11/2012 501.50p 511.65p 498.80p 501.00p 56765
13/11/2012 496.10p 507.13p 482.74p 502.00p 236380
12/11/2012 520.00p 526.00p 505.00p 506.50p 123484
09/11/2012 529.00p 529.00p 504.00p 515.50p 148213
08/11/2012 520.50p 528.00p 520.00p 525.00p 440811
07/11/2012 521.00p 524.00p 515.50p 521.50p 96296
06/11/2012 525.00p 530.00p 518.50p 521.50p 48083
05/11/2012 517.50p 523.50p 510.50p 523.00p 98274
02/11/2012 516.00p 523.50p 514.00p 521.50p 63823
01/11/2012 513.50p 519.50p 502.96p 516.00p 116230
31/10/2012 525.50p 525.50p 504.50p 512.50p 86164
30/10/2012 521.50p 521.50p 508.00p 515.50p 36734
29/10/2012 521.50p 521.50p 511.00p 515.00p 51593
26/10/2012 518.50p 524.16p 508.15p 513.50p 105028
25/10/2012 510.50p 530.00p 507.00p 524.00p 211254
24/10/2012 518.00p 522.50p 510.50p 518.00p 34299
23/10/2012 520.00p 522.50p 499.90p 519.00p 93275
22/10/2012 514.00p 523.00p 506.00p 519.50p 56444
19/10/2012 514.50p 527.00p 510.13p 521.50p 75139
18/10/2012 508.50p 521.50p 507.00p 517.50p 89735
17/10/2012 519.00p 519.00p 502.25p 511.00p 36866
16/10/2012 512.00p 525.00p 504.87p 510.50p 84625
15/10/2012 508.50p 519.00p 500.50p 504.00p 64525
12/10/2012 499.70p 504.50p 479.86p 494.70p 52752
11/10/2012 497.00p 499.80p 486.60p 494.70p 26142
10/10/2012 492.00p 499.50p 486.65p 487.00p 43820
09/10/2012 490.70p 499.20p 490.70p 494.30p 39571
08/10/2012 494.40p 504.50p 493.50p 500.50p 39865
05/10/2012 496.10p 506.50p 488.36p 499.50p 43760
04/10/2012 490.20p 503.00p 475.40p 493.90p 174125
03/10/2012 499.70p 507.05p 491.08p 500.50p 44243
02/10/2012 501.50p 506.50p 495.10p 501.00p 160216
01/10/2012 513.50p 520.81p 500.87p 503.50p 82516
28/09/2012 483.90p 505.00p 483.90p 505.00p 132150
27/09/2012 501.00p 501.00p 490.30p 496.50p 31597
26/09/2012 504.50p 504.50p 492.50p 497.00p 91394
25/09/2012 519.00p 519.00p 503.50p 506.00p 34056
24/09/2012 499.90p 509.50p 490.22p 506.50p 31631
21/09/2012 495.00p 512.00p 495.00p 505.00p 165890
20/09/2012 502.00p 510.50p 498.40p 505.50p 66789
19/09/2012 510.50p 510.50p 497.71p 502.00p 69152
18/09/2012 513.00p 513.00p 495.50p 499.50p 69424
17/09/2012 512.00p 512.00p 487.20p 505.50p 56356
14/09/2012 506.50p 515.16p 500.50p 502.50p 98205
13/09/2012 493.50p 513.00p 493.50p 504.50p 108009
12/09/2012 508.50p 508.50p 491.40p 506.50p 138697
11/09/2012 510.00p 510.00p 498.33p 499.50p 70123
10/09/2012 498.90p 509.39p 497.52p 504.50p 58480
07/09/2012 505.00p 507.50p 493.87p 500.00p 220595
06/09/2012 493.40p 499.70p 484.90p 495.30p 210610
05/09/2012 487.90p 507.29p 486.40p 489.90p 120985
04/09/2012 500.00p 500.00p 486.98p 489.70p 64326
03/09/2012 484.50p 497.20p 475.10p 492.60p 115940
31/08/2012 477.20p 489.40p 473.20p 473.20p 107901
30/08/2012 478.00p 478.00p 471.10p 475.00p 31480
29/08/2012 477.50p 479.80p 466.88p 477.40p 48883
28/08/2012 488.90p 495.01p 475.00p 475.00p 64418
24/08/2012 478.90p 488.10p 478.90p 486.30p 42013
23/08/2012 496.20p 498.50p 479.50p 489.00p 41826
22/08/2012 499.30p 504.00p 480.27p 497.30p 65121
21/08/2012 502.50p 509.50p 491.00p 502.00p 126909
20/08/2012 497.00p 511.60p 483.00p 491.60p 211533
17/08/2012 490.10p 493.20p 484.30p 493.00p 80157
16/08/2012 483.80p 490.36p 483.50p 483.70p 98141
15/08/2012 485.00p 491.39p 484.80p 486.30p 49414
14/08/2012 479.50p 485.40p 477.90p 483.20p 61485
13/08/2012 476.30p 479.30p 473.00p 475.10p 65428
10/08/2012 475.00p 475.00p 470.00p 473.70p 42657
09/08/2012 471.80p 476.00p 465.00p 474.20p 55413
08/08/2012 461.70p 467.30p 456.00p 467.30p 57002
07/08/2012 469.50p 469.50p 455.60p 461.10p 53806
06/08/2012 463.30p 476.81p 463.30p 469.20p 67406
03/08/2012 454.80p 462.30p 451.80p 461.90p 69549
02/08/2012 458.50p 458.50p 448.10p 452.00p 62435
01/08/2012 451.00p 460.41p 449.68p 456.50p 98765
31/07/2012 459.50p 459.50p 446.60p 451.00p 80516
30/07/2012 465.80p 465.80p 452.80p 457.20p 40139
27/07/2012 463.00p 464.10p 456.90p 459.80p 146660
26/07/2012 460.00p 463.70p 457.40p 459.50p 116330
25/07/2012 467.70p 467.70p 455.40p 459.00p 85195
24/07/2012 466.30p 471.90p 463.90p 466.00p 44486

*Close Price adjusted for both dividends and splits