Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
05/10/2011 409.80p 413.80p 405.60p 411.40p 691439
04/10/2011 407.80p 407.80p 396.20p 402.90p 292002
03/10/2011 402.80p 409.50p 400.30p 409.50p 90823
30/09/2011 398.10p 405.80p 398.10p 405.10p 162796
29/09/2011 397.40p 406.40p 397.40p 403.10p 125411
28/09/2011 401.50p 413.60p 401.50p 403.00p 97908
27/09/2011 409.60p 421.00p 407.10p 409.90p 225041
26/09/2011 400.00p 412.90p 396.50p 402.60p 267324
23/09/2011 403.30p 408.30p 395.50p 405.90p 161965
22/09/2011 411.00p 415.00p 400.00p 402.70p 284224
21/09/2011 409.20p 427.00p 402.90p 418.60p 255194
20/09/2011 400.00p 409.30p 400.00p 405.60p 119179
19/09/2011 401.00p 406.20p 399.90p 401.30p 209568
16/09/2011 413.30p 414.70p 397.30p 409.90p 161833
15/09/2011 395.10p 412.20p 392.20p 407.50p 179292
14/09/2011 389.20p 394.70p 387.03p 394.50p 92835
13/09/2011 390.10p 392.90p 383.20p 388.20p 135815
12/09/2011 394.30p 394.70p 388.00p 390.00p 42617
09/09/2011 400.20p 406.90p 396.90p 399.90p 238481
08/09/2011 408.50p 410.50p 400.40p 405.00p 254809
07/09/2011 407.90p 409.90p 400.10p 405.50p 194085
06/09/2011 398.10p 404.90p 391.80p 400.20p 264883
05/09/2011 403.60p 403.90p 396.77p 400.40p 220038
02/09/2011 392.70p 402.40p 386.90p 400.10p 443908
01/09/2011 388.70p 395.30p 377.40p 391.80p 301561
31/08/2011 375.00p 385.70p 368.60p 379.30p 390482
30/08/2011 358.90p 373.01p 358.70p 369.50p 326137
26/08/2011 339.80p 354.00p 339.40p 351.00p 139641
25/08/2011 346.60p 353.60p 340.80p 345.90p 175758
24/08/2011 336.60p 348.70p 335.20p 339.80p 132990
23/08/2011 331.00p 340.00p 331.00p 336.10p 171539
22/08/2011 320.10p 330.10p 319.60p 330.00p 158255
19/08/2011 322.00p 334.10p 313.80p 326.50p 268280
18/08/2011 349.00p 354.60p 330.10p 330.10p 145252
17/08/2011 354.90p 355.80p 350.96p 351.10p 142505
16/08/2011 358.60p 358.60p 350.00p 352.90p 111900
15/08/2011 363.60p 364.50p 354.20p 358.00p 124704
12/08/2011 348.00p 365.00p 344.30p 360.20p 114458
11/08/2011 356.60p 359.70p 341.60p 348.40p 212686
10/08/2011 360.30p 381.90p 345.10p 350.00p 350277
09/08/2011 346.30p 357.90p 332.90p 353.50p 259690
08/08/2011 357.40p 375.50p 344.30p 347.90p 202179
05/08/2011 373.00p 388.00p 359.60p 365.60p 305814
04/08/2011 403.00p 403.60p 375.60p 382.10p 208827
03/08/2011 396.30p 403.70p 392.60p 398.10p 94939
02/08/2011 404.10p 407.20p 398.80p 401.50p 194623
01/08/2011 420.50p 430.00p 407.40p 407.40p 140838
29/07/2011 415.00p 422.30p 408.30p 412.40p 91130
28/07/2011 415.50p 420.47p 406.84p 416.50p 99662
27/07/2011 412.80p 428.00p 412.40p 417.40p 178414
26/07/2011 413.70p 428.90p 401.00p 412.90p 107572
25/07/2011 421.50p 421.50p 411.00p 416.00p 119266
22/07/2011 419.40p 426.40p 417.50p 420.90p 104246
21/07/2011 420.40p 421.70p 403.10p 416.50p 92876
20/07/2011 413.70p 422.80p 411.00p 417.90p 81898
19/07/2011 416.50p 423.80p 412.80p 415.00p 68824
18/07/2011 417.90p 421.20p 412.00p 415.70p 106557
15/07/2011 424.10p 427.40p 422.60p 424.60p 130885
14/07/2011 426.70p 434.50p 424.40p 426.50p 72231
13/07/2011 429.50p 436.00p 427.30p 433.10p 130904
12/07/2011 437.20p 437.20p 424.70p 435.90p 124627
11/07/2011 439.80p 448.50p 431.20p 437.80p 248121
08/07/2011 445.20p 451.70p 432.70p 443.30p 168882
07/07/2011 448.00p 453.10p 442.70p 448.50p 102917
06/07/2011 447.30p 456.70p 442.70p 445.70p 228918
05/07/2011 444.50p 449.70p 441.60p 446.80p 126686
04/07/2011 443.50p 450.82p 441.20p 445.70p 165247
01/07/2011 442.40p 448.00p 437.20p 442.40p 217599
30/06/2011 436.30p 442.00p 431.60p 442.00p 383300
29/06/2011 426.00p 433.10p 425.70p 429.20p 227117
28/06/2011 422.80p 427.20p 418.20p 422.60p 299740
27/06/2011 415.50p 429.30p 415.00p 420.70p 109392
24/06/2011 413.60p 424.60p 413.60p 417.80p 247008
23/06/2011 422.90p 425.00p 405.90p 408.10p 269266
22/06/2011 423.60p 427.15p 419.80p 423.10p 249897
21/06/2011 426.60p 433.30p 422.00p 424.90p 189813
20/06/2011 429.50p 430.40p 419.10p 423.60p 158019
17/06/2011 424.30p 434.80p 418.40p 429.70p 464735
16/06/2011 431.90p 435.00p 421.00p 426.50p 133425
15/06/2011 433.70p 439.87p 432.10p 432.50p 91622
14/06/2011 431.00p 435.40p 426.70p 432.80p 121612
13/06/2011 424.50p 430.90p 421.90p 427.80p 92217
10/06/2011 418.30p 430.70p 416.00p 426.70p 132813
09/06/2011 421.00p 427.00p 414.90p 419.80p 208141
08/06/2011 432.80p 432.80p 420.50p 423.40p 210856
07/06/2011 434.60p 436.00p 429.30p 433.00p 149562
06/06/2011 435.80p 438.30p 432.00p 434.00p 112138
03/06/2011 447.90p 447.90p 431.60p 437.60p 207498
02/06/2011 439.00p 447.50p 422.00p 439.10p 206442
01/06/2011 449.80p 449.80p 437.70p 438.70p 136009
31/05/2011 440.40p 450.30p 440.00p 445.10p 356173
27/05/2011 438.30p 451.90p 438.30p 439.20p 206712
26/05/2011 438.80p 443.80p 436.60p 437.00p 120711
25/05/2011 436.80p 444.30p 435.00p 439.00p 136650
24/05/2011 450.00p 450.00p 440.00p 442.30p 152291
23/05/2011 443.70p 452.80p 440.81p 442.40p 140856
20/05/2011 446.90p 456.50p 446.90p 450.40p 184061
19/05/2011 452.20p 453.30p 445.00p 449.60p 257261
18/05/2011 453.60p 453.74p 445.20p 452.10p 154012
17/05/2011 453.80p 456.80p 448.00p 448.90p 199524
16/05/2011 454.40p 458.70p 449.60p 454.20p 181082
13/05/2011 457.20p 462.50p 456.10p 459.10p 244889
12/05/2011 449.20p 459.60p 448.10p 458.50p 290404
11/05/2011 435.40p 456.00p 435.40p 454.70p 478963
10/05/2011 428.30p 439.00p 428.30p 438.30p 167676
09/05/2011 430.10p 434.30p 427.30p 429.10p 142434
06/05/2011 434.90p 438.86p 423.80p 430.70p 317374
05/05/2011 438.30p 443.60p 434.90p 436.90p 271719
04/05/2011 442.50p 443.20p 436.26p 438.90p 178778
03/05/2011 438.30p 445.84p 429.30p 442.20p 364608
28/04/2011 431.20p 440.90p 431.20p 440.00p 540099
27/04/2011 432.40p 432.40p 409.20p 431.00p 138580
26/04/2011 426.00p 443.40p 418.00p 430.10p 206156
21/04/2011 422.70p 427.00p 421.36p 424.60p 132249
20/04/2011 416.60p 424.60p 416.00p 422.00p 373263
19/04/2011 403.40p 418.00p 403.40p 415.10p 363891
18/04/2011 415.00p 420.20p 402.60p 403.50p 350688
15/04/2011 414.80p 420.10p 400.73p 413.90p 276514
14/04/2011 414.50p 418.40p 411.20p 413.90p 124464
13/04/2011 408.50p 420.30p 408.10p 417.10p 275510
12/04/2011 408.30p 412.50p 402.00p 409.20p 275313
11/04/2011 425.30p 427.42p 408.10p 410.30p 334772
08/04/2011 422.50p 429.20p 420.70p 423.60p 331370
07/04/2011 432.50p 435.00p 421.05p 431.20p 303430
06/04/2011 431.00p 434.40p 427.00p 430.10p 329010
05/04/2011 440.80p 440.80p 428.40p 435.20p 174902
04/04/2011 438.10p 441.50p 431.20p 440.10p 150634
01/04/2011 440.80p 447.70p 423.50p 442.30p 275423
31/03/2011 442.70p 442.70p 432.00p 435.80p 296226
30/03/2011 444.60p 451.80p 434.70p 441.20p 331375
29/03/2011 451.10p 451.60p 440.30p 445.50p 213291
28/03/2011 457.00p 458.40p 446.60p 449.60p 171964
25/03/2011 462.50p 464.60p 451.50p 454.50p 161039
24/03/2011 447.90p 467.30p 447.90p 464.70p 630278
23/03/2011 441.50p 453.10p 441.50p 452.80p 332929
22/03/2011 450.80p 451.00p 442.82p 445.90p 228631
21/03/2011 451.10p 451.15p 445.30p 451.10p 172815
18/03/2011 446.00p 451.80p 442.50p 442.50p 480459
17/03/2011 429.50p 443.20p 429.20p 442.50p 309196
16/03/2011 446.10p 446.30p 426.00p 428.20p 440333
15/03/2011 434.70p 445.90p 425.10p 440.30p 307900
14/03/2011 434.90p 445.00p 430.50p 442.50p 416314
11/03/2011 439.70p 441.80p 425.80p 429.60p 330260
10/03/2011 449.40p 452.10p 438.10p 440.80p 179252
09/03/2011 445.70p 455.80p 445.70p 455.00p 198812
08/03/2011 451.20p 451.20p 443.10p 447.00p 191141
07/03/2011 450.00p 450.50p 444.20p 447.20p 237114
04/03/2011 450.70p 453.30p 448.56p 450.00p 330409
03/03/2011 450.30p 454.90p 444.50p 450.00p 645071
02/03/2011 447.50p 449.20p 438.90p 446.90p 275536
01/03/2011 460.00p 467.30p 451.90p 452.60p 335107
28/02/2011 449.80p 460.90p 446.60p 460.00p 1784268
25/02/2011 442.30p 451.60p 435.80p 450.40p 130914
24/02/2011 434.30p 439.10p 428.70p 438.90p 255506
23/02/2011 438.70p 438.70p 432.90p 435.10p 144596
22/02/2011 431.10p 438.30p 428.70p 435.00p 183182
21/02/2011 429.30p 438.80p 429.30p 435.70p 205090
18/02/2011 444.40p 445.02p 438.40p 441.00p 160752
17/02/2011 435.00p 447.50p 435.00p 444.60p 529185
16/02/2011 444.90p 445.00p 436.10p 437.10p 597189
15/02/2011 448.40p 448.90p 445.40p 446.60p 171627
14/02/2011 460.00p 462.00p 451.80p 451.80p 302305
11/02/2011 446.00p 460.00p 439.58p 459.00p 351492
10/02/2011 450.00p 450.00p 439.50p 447.30p 319552
09/02/2011 455.00p 455.00p 448.50p 451.30p 359540
08/02/2011 455.90p 459.00p 451.50p 453.90p 611498
07/02/2011 456.70p 459.40p 452.80p 459.40p 522412
04/02/2011 438.10p 459.50p 436.60p 459.40p 481951
03/02/2011 435.00p 441.50p 434.20p 437.50p 1363263
02/02/2011 433.10p 442.00p 433.10p 437.00p 419729
01/02/2011 436.30p 438.30p 427.75p 436.00p 471937
31/01/2011 436.50p 439.10p 433.60p 437.50p 1327361
28/01/2011 436.40p 438.80p 434.10p 437.50p 2064595
27/01/2011 438.80p 443.71p 435.00p 439.40p 767715
26/01/2011 440.00p 443.40p 434.00p 438.80p 437524
25/01/2011 446.30p 446.30p 433.00p 434.30p 226686
24/01/2011 441.30p 448.40p 440.70p 441.70p 228519
21/01/2011 435.00p 448.70p 435.00p 443.40p 322617
20/01/2011 447.60p 447.60p 435.00p 438.80p 1164314
19/01/2011 461.00p 461.00p 445.00p 445.20p 278634
18/01/2011 440.00p 462.00p 440.00p 459.20p 878167
17/01/2011 431.10p 441.47p 431.10p 441.20p 665356
14/01/2011 432.70p 437.20p 429.70p 437.20p 733639
13/01/2011 416.30p 428.10p 414.30p 425.20p 170038
12/01/2011 420.20p 421.50p 411.40p 413.00p 252118
11/01/2011 423.80p 423.90p 416.30p 423.70p 254967
10/01/2011 427.30p 427.30p 417.00p 418.00p 187872
07/01/2011 428.30p 428.30p 423.50p 427.40p 288062
06/01/2011 433.10p 433.10p 418.00p 427.20p 263536
05/01/2011 426.80p 430.00p 425.90p 430.00p 408241
04/01/2011 422.00p 429.20p 415.00p 427.00p 437006
31/12/2010 416.50p 425.40p 413.90p 413.90p 64480
30/12/2010 410.50p 418.60p 404.60p 414.80p 124267
29/12/2010 394.20p 419.60p 393.21p 416.70p 308374
24/12/2010 415.00p 415.00p 395.40p 398.50p 39817
23/12/2010 409.00p 418.10p 405.00p 408.30p 205387
22/12/2010 400.70p 408.00p 400.70p 403.40p 134507
21/12/2010 391.90p 400.90p 391.30p 399.50p 233574
20/12/2010 394.90p 394.90p 388.90p 394.00p 201936
17/12/2010 392.20p 394.60p 385.70p 393.30p 350079

*Close Price adjusted for both dividends and splits