Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
05/08/2008 361.25p 422.25p 355.50p 418.00p 2440523
04/08/2008 335.75p 362.25p 335.75p 357.75p 1353515
01/08/2008 328.75p 343.00p 326.25p 341.75p 1519501
31/07/2008 345.00p 345.00p 329.75p 334.25p 950467
30/07/2008 349.75p 368.00p 336.50p 345.00p 3623943
29/07/2008 332.75p 349.25p 321.50p 345.75p 1574128
28/07/2008 349.75p 350.25p 332.25p 339.00p 1333460
25/07/2008 359.75p 359.75p 332.50p 350.50p 4149669
24/07/2008 397.25p 398.25p 368.75p 370.00p 3163009
23/07/2008 389.75p 403.75p 383.00p 391.75p 3441076
22/07/2008 436.00p 436.00p 370.00p 383.25p 2850109
21/07/2008 419.25p 444.00p 417.50p 440.00p 2050225
18/07/2008 362.00p 423.75p 362.00p 422.75p 4381628
17/07/2008 336.00p 373.75p 332.00p 367.50p 1823284
16/07/2008 326.25p 333.00p 317.00p 328.50p 1197536
15/07/2008 317.00p 326.25p 310.75p 324.75p 1462755
14/07/2008 329.25p 350.00p 328.75p 329.00p 890015
11/07/2008 333.00p 353.75p 326.50p 328.00p 1953115
10/07/2008 322.50p 334.50p 315.00p 330.00p 1719542
09/07/2008 314.75p 334.25p 311.00p 323.00p 2903599
08/07/2008 306.75p 323.00p 295.75p 317.50p 2440587
07/07/2008 318.50p 318.50p 303.25p 311.00p 2167532
04/07/2008 315.75p 320.75p 308.00p 318.50p 1501850
03/07/2008 289.25p 318.25p 279.00p 316.50p 2295053
02/07/2008 302.50p 317.75p 265.25p 292.00p 4340228
01/07/2008 336.25p 343.25p 315.00p 317.75p 2038377
30/06/2008 326.75p 345.25p 324.00p 340.00p 2356561
27/06/2008 324.50p 334.25p 315.25p 328.75p 1085660
26/06/2008 333.50p 335.25p 323.00p 328.00p 1622595
25/06/2008 342.00p 344.00p 327.00p 334.75p 1582074
24/06/2008 356.50p 359.50p 330.50p 339.75p 1457956
23/06/2008 368.25p 371.75p 354.00p 359.50p 1316051
20/06/2008 357.75p 380.75p 357.75p 371.50p 2570462
19/06/2008 358.00p 358.50p 337.00p 345.75p 2657933
18/06/2008 376.25p 376.25p 341.00p 342.75p 2111456
17/06/2008 383.00p 397.00p 376.25p 377.25p 1945487
16/06/2008 387.00p 406.50p 381.00p 383.00p 1551782
13/06/2008 349.00p 389.50p 348.25p 377.25p 2621699
12/06/2008 314.50p 364.25p 309.00p 348.00p 5399790
11/06/2008 343.50p 345.00p 298.25p 317.00p 8921928
10/06/2008 367.00p 371.50p 343.50p 343.50p 2743601
09/06/2008 387.75p 391.25p 370.00p 371.50p 1272153
06/06/2008 406.00p 409.00p 388.75p 391.25p 1565110
05/06/2008 385.25p 409.75p 382.25p 405.00p 2156427
04/06/2008 413.00p 413.00p 385.25p 388.00p 2870615
03/06/2008 409.75p 417.75p 406.00p 411.00p 1938292
02/06/2008 410.75p 415.50p 400.00p 412.50p 2887434
30/05/2008 429.75p 434.50p 410.25p 413.50p 4300696
29/05/2008 447.00p 447.00p 422.75p 429.00p 2671759
28/05/2008 454.50p 462.50p 445.75p 448.00p 2193325
27/05/2008 465.00p 466.50p 445.25p 455.50p 2280430
23/05/2008 460.75p 475.50p 458.25p 461.00p 1778001
22/05/2008 457.00p 467.00p 445.00p 463.25p 2398714
21/05/2008 455.50p 466.25p 441.75p 463.00p 2435103
20/05/2008 452.75p 462.50p 451.50p 455.75p 1100185
19/05/2008 458.50p 460.00p 449.00p 457.50p 1414296
16/05/2008 465.50p 474.50p 457.00p 459.25p 1234670
15/05/2008 458.00p 463.25p 445.50p 460.00p 841064
14/05/2008 473.00p 476.00p 456.00p 458.00p 1324583
13/05/2008 482.25p 487.75p 465.00p 468.00p 1787666
12/05/2008 486.75p 488.00p 473.75p 482.50p 834817
09/05/2008 499.75p 503.50p 483.25p 488.00p 1441611
08/05/2008 477.75p 508.00p 477.75p 504.00p 2603884
07/05/2008 457.00p 486.00p 456.50p 482.50p 2971879
06/05/2008 450.00p 463.25p 442.75p 458.00p 3556813
02/05/2008 466.00p 483.00p 464.75p 471.00p 2678488
01/05/2008 466.50p 469.75p 448.25p 463.00p 2670853
30/04/2008 453.00p 469.50p 452.25p 465.25p 1932910
29/04/2008 460.25p 469.25p 451.50p 458.00p 1516377
28/04/2008 456.75p 474.25p 456.25p 460.00p 1315294
25/04/2008 467.75p 470.75p 453.00p 458.00p 1383468
24/04/2008 467.00p 484.00p 454.25p 468.00p 2008079
23/04/2008 486.75p 494.00p 465.75p 484.00p 3025339
22/04/2008 495.00p 512.50p 488.50p 494.00p 2825319
21/04/2008 526.00p 541.50p 504.50p 512.50p 1431122
18/04/2008 519.50p 533.50p 506.50p 528.50p 2690447
17/04/2008 541.00p 549.50p 520.00p 524.00p 1671202
16/04/2008 530.00p 549.00p 528.00p 542.00p 991650
15/04/2008 545.50p 547.00p 523.50p 528.00p 1016564
14/04/2008 551.50p 551.50p 537.00p 544.50p 1309649
11/04/2008 570.00p 584.00p 545.50p 560.00p 2437967
10/04/2008 568.50p 572.50p 546.00p 570.00p 1592168
09/04/2008 564.00p 575.00p 561.00p 565.50p 1922838
08/04/2008 585.00p 585.00p 554.00p 563.50p 1818119
07/04/2008 594.50p 600.00p 580.50p 584.50p 1443755
04/04/2008 625.00p 628.50p 582.00p 590.00p 2641190
03/04/2008 631.00p 631.00p 606.50p 624.00p 3243172
02/04/2008 637.00p 648.50p 617.00p 626.00p 2431051
01/04/2008 600.50p 639.50p 600.50p 637.50p 1697668
31/03/2008 592.00p 607.50p 575.50p 606.00p 1988854
28/03/2008 596.00p 605.00p 576.00p 599.00p 2175161
27/03/2008 565.50p 604.50p 565.50p 598.50p 3102400
26/03/2008 580.50p 581.00p 560.00p 565.50p 2134243
25/03/2008 532.50p 601.50p 532.50p 597.50p 4809513
20/03/2008 494.00p 531.00p 494.00p 523.50p 2110623
19/03/2008 524.00p 529.00p 496.25p 499.75p 2325341
18/03/2008 494.25p 520.50p 490.50p 515.00p 1399128
17/03/2008 511.50p 520.50p 473.50p 490.50p 1883158
14/03/2008 518.00p 539.50p 518.00p 520.50p 1546052
13/03/2008 532.00p 535.50p 510.50p 521.00p 1899087
12/03/2008 525.50p 548.50p 511.50p 546.00p 2538422
11/03/2008 502.50p 522.00p 498.25p 511.50p 2908454
10/03/2008 540.00p 550.50p 490.25p 506.00p 3498801
07/03/2008 560.50p 594.00p 553.50p 577.50p 1726122
06/03/2008 577.00p 578.50p 562.50p 570.00p 854240
05/03/2008 561.00p 579.50p 558.00p 575.00p 849903
04/03/2008 567.50p 578.50p 554.00p 559.50p 1278280
03/03/2008 572.00p 583.00p 565.00p 567.50p 1040972
29/02/2008 586.50p 595.50p 578.50p 583.00p 1218033
28/02/2008 602.50p 607.00p 590.00p 595.50p 692147
27/02/2008 596.00p 608.00p 592.00p 603.00p 1297951
26/02/2008 600.00p 604.00p 585.50p 596.00p 1052419
25/02/2008 550.50p 589.00p 546.00p 587.00p 1639374
22/02/2008 559.50p 564.00p 542.00p 546.00p 1036109
21/02/2008 560.00p 572.00p 555.50p 566.50p 1234848
20/02/2008 588.50p 589.50p 551.00p 556.50p 1451163
19/02/2008 570.50p 605.00p 570.50p 593.50p 972782
18/02/2008 562.00p 584.00p 559.00p 581.00p 1099007
15/02/2008 579.00p 582.00p 551.50p 555.50p 805733
14/02/2008 585.50p 590.00p 575.50p 583.00p 1191882
13/02/2008 582.00p 595.50p 568.50p 580.50p 1235826
12/02/2008 556.00p 591.50p 556.00p 589.50p 1211811
11/02/2008 541.00p 558.50p 535.50p 553.50p 1118494
08/02/2008 565.00p 566.00p 539.50p 548.50p 1877042
07/02/2008 579.00p 584.50p 550.00p 556.50p 1860633
06/02/2008 585.00p 590.00p 566.00p 577.50p 1885956
05/02/2008 613.00p 622.50p 589.00p 590.00p 1370820
04/02/2008 620.50p 635.50p 613.00p 615.50p 1004369
01/02/2008 613.00p 638.50p 607.00p 618.50p 1170607
31/01/2008 615.00p 620.00p 586.50p 607.00p 1450531
30/01/2008 605.50p 621.50p 601.50p 613.50p 1302813
29/01/2008 618.00p 628.00p 610.50p 618.50p 1730508
28/01/2008 620.50p 634.00p 604.00p 613.00p 1870164
25/01/2008 663.50p 663.50p 622.00p 634.00p 2440814
24/01/2008 628.00p 670.50p 626.50p 657.50p 3156999
23/01/2008 650.00p 654.00p 605.00p 614.50p 3917481
22/01/2008 574.50p 636.50p 562.00p 629.00p 2782432
21/01/2008 591.00p 600.00p 575.00p 581.00p 1622383
18/01/2008 607.50p 610.00p 584.00p 599.50p 3849531
17/01/2008 608.00p 625.00p 606.00p 608.00p 2663041
16/01/2008 570.00p 600.50p 540.00p 591.50p 3104460
15/01/2008 577.50p 603.50p 562.00p 575.50p 2899822
14/01/2008 552.00p 608.00p 550.00p 582.50p 3340521
11/01/2008 488.25p 550.00p 482.75p 545.00p 3327788
10/01/2008 508.00p 530.00p 481.00p 490.00p 4823289
09/01/2008 524.00p 524.50p 494.25p 506.00p 3892540
08/01/2008 540.00p 546.00p 525.00p 532.00p 3087282
07/01/2008 575.00p 578.50p 518.00p 540.00p 3639738
04/01/2008 596.00p 620.00p 568.00p 573.00p 1365857
03/01/2008 621.50p 633.00p 588.00p 599.00p 1242443
02/01/2008 617.50p 641.50p 617.00p 628.50p 1002106
31/12/2007 620.50p 637.50p 616.00p 616.00p 290186
28/12/2007 610.50p 631.50p 610.50p 630.00p 365281
27/12/2007 624.50p 630.50p 613.00p 618.00p 680684
24/12/2007 620.00p 622.00p 608.00p 617.50p 207126
21/12/2007 610.50p 620.00p 601.00p 620.00p 1726038
20/12/2007 590.00p 620.00p 583.50p 607.00p 1781089
19/12/2007 616.00p 625.50p 604.00p 605.50p 1710325
18/12/2007 618.50p 644.50p 615.50p 615.50p 1053732
17/12/2007 637.50p 643.00p 619.50p 624.50p 1527636
14/12/2007 655.00p 655.00p 640.00p 643.00p 846215
13/12/2007 670.00p 678.00p 643.00p 646.50p 1233920
12/12/2007 652.00p 694.00p 636.50p 678.00p 1400633
11/12/2007 662.50p 673.50p 651.00p 665.00p 868491
10/12/2007 640.50p 685.00p 640.50p 665.00p 1125014
07/12/2007 611.00p 654.00p 611.00p 648.00p 1266112
06/12/2007 626.00p 654.00p 594.00p 603.50p 3499740
05/12/2007 607.00p 627.00p 600.00p 620.00p 1250923
04/12/2007 627.00p 635.00p 603.50p 606.50p 1643403
03/12/2007 625.50p 647.00p 618.00p 627.00p 1305928
30/11/2007 630.00p 645.50p 628.00p 632.50p 2279156
29/11/2007 637.00p 645.00p 618.50p 632.50p 1583957
28/11/2007 634.00p 641.50p 617.00p 637.50p 2609264
27/11/2007 631.50p 642.50p 625.50p 632.50p 1688336
26/11/2007 660.00p 660.00p 633.00p 639.00p 1381675
23/11/2007 629.00p 668.00p 624.50p 651.00p 1306422
22/11/2007 628.00p 628.00p 600.00p 624.00p 966507
21/11/2007 625.00p 637.50p 606.00p 618.50p 1335779
20/11/2007 609.00p 638.50p 595.00p 637.50p 1411019
19/11/2007 616.00p 633.00p 595.00p 601.00p 3034045
16/11/2007 616.50p 624.50p 604.00p 611.00p 991889
15/11/2007 627.50p 643.00p 617.50p 622.00p 1014432
14/11/2007 628.00p 643.00p 622.50p 633.50p 1437494
13/11/2007 598.00p 626.50p 597.50p 625.00p 2169838
12/11/2007 590.50p 613.00p 590.50p 604.50p 1726963
09/11/2007 623.00p 623.50p 591.00p 595.50p 1524891
08/11/2007 615.00p 623.50p 606.00p 614.00p 2472582
07/11/2007 658.00p 658.50p 620.00p 626.00p 1853407
06/11/2007 638.00p 659.50p 627.50p 650.00p 1884092
05/11/2007 653.00p 653.00p 638.00p 643.00p 738435
02/11/2007 635.00p 661.50p 635.00p 655.00p 2111619
01/11/2007 651.00p 660.00p 642.00p 645.00p 1852725
31/10/2007 638.00p 665.00p 638.00p 663.50p 2125400
30/10/2007 630.50p 644.00p 619.00p 638.00p 4627457
29/10/2007 659.50p 669.50p 632.50p 634.00p 1947823
26/10/2007 664.00p 664.00p 642.50p 656.50p 911013
25/10/2007 660.00p 667.50p 649.50p 664.00p 1462927
24/10/2007 653.00p 666.50p 648.50p 660.00p 1575541
23/10/2007 658.50p 672.00p 650.50p 656.00p 1521401
22/10/2007 661.00p 665.00p 645.50p 649.00p 1510981

*Close Price adjusted for both dividends and splits