Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
19/10/2007 672.00p 707.00p 668.00p 670.00p 1737580
18/10/2007 687.00p 688.00p 668.50p 675.50p 3430655
17/10/2007 670.50p 702.00p 670.50p 689.50p 1203330
16/10/2007 670.50p 681.50p 669.00p 676.00p 1972643
15/10/2007 697.00p 698.50p 671.50p 672.50p 3003736
12/10/2007 678.00p 699.00p 678.00p 694.00p 2739749
11/10/2007 695.50p 698.00p 683.00p 684.00p 1402832
10/10/2007 699.50p 704.00p 684.00p 702.00p 1221789
09/10/2007 691.50p 700.00p 682.00p 694.00p 1449434
08/10/2007 705.50p 706.50p 694.00p 695.50p 1072233
05/10/2007 718.50p 718.50p 694.00p 695.50p 2142158
04/10/2007 715.50p 729.00p 713.00p 716.00p 3784581
03/10/2007 698.00p 730.50p 683.93p 726.50p 3244394
02/10/2007 650.50p 696.00p 650.50p 692.50p 2815362
01/10/2007 659.50p 660.00p 643.50p 648.00p 1256366
28/09/2007 654.50p 658.00p 647.00p 654.00p 2525750
27/09/2007 643.00p 677.00p 643.00p 658.00p 1741266
26/09/2007 650.50p 660.00p 637.00p 642.50p 1464164
25/09/2007 663.00p 671.50p 648.00p 655.00p 2320932
24/09/2007 665.50p 680.50p 662.00p 666.50p 2439486
21/09/2007 670.50p 679.00p 663.00p 675.00p 1853821
20/09/2007 688.50p 695.00p 666.50p 675.00p 3930882
19/09/2007 690.50p 692.70p 680.00p 689.00p 3392469
18/09/2007 660.50p 681.00p 660.50p 664.50p 4710599
17/09/2007 685.50p 689.50p 660.00p 662.00p 3663831
14/09/2007 722.50p 722.50p 659.50p 693.50p 4712591
13/09/2007 753.50p 756.00p 729.00p 734.50p 2788846
12/09/2007 748.00p 764.50p 746.00p 759.50p 2277072
11/09/2007 741.50p 759.50p 738.00p 753.00p 1742181
10/09/2007 745.00p 753.00p 731.00p 736.00p 2684420
07/09/2007 760.00p 764.50p 736.00p 743.00p 1219061
06/09/2007 773.00p 776.50p 740.50p 758.00p 961888
05/09/2007 798.00p 800.00p 764.50p 765.50p 808928
04/09/2007 784.00p 799.00p 775.00p 798.50p 754973
03/09/2007 776.00p 781.00p 766.00p 777.50p 584378
31/08/2007 756.50p 775.50p 741.00p 769.00p 932846
30/08/2007 753.50p 754.00p 737.00p 749.00p 1334089
29/08/2007 739.50p 752.00p 736.50p 744.00p 2319131
28/08/2007 760.50p 774.00p 747.50p 747.50p 988150
24/08/2007 770.00p 789.50p 761.50p 764.00p 1333397
23/08/2007 798.00p 804.50p 770.00p 780.50p 1139973
22/08/2007 758.00p 792.50p 758.00p 786.50p 1433967
21/08/2007 786.00p 786.00p 741.50p 751.50p 1873658
20/08/2007 822.50p 831.50p 760.00p 777.00p 2094029
17/08/2007 770.00p 825.00p 762.50p 811.00p 2747504
16/08/2007 785.00p 795.00p 769.00p 769.00p 3611531
15/08/2007 768.00p 806.00p 751.00p 805.00p 1898580
14/08/2007 770.00p 794.00p 769.50p 773.50p 1496501
13/08/2007 777.50p 792.00p 773.00p 788.50p 2072337
10/08/2007 750.00p 794.00p 740.50p 770.50p 3132027
09/08/2007 795.50p 812.50p 759.00p 764.00p 4489468
08/08/2007 798.00p 815.50p 790.00p 800.00p 3228279
07/08/2007 781.50p 796.50p 774.00p 795.00p 1640700
06/08/2007 756.00p 778.00p 756.00p 770.00p 1195193
03/08/2007 789.50p 789.50p 758.00p 765.00p 2006697
02/08/2007 765.50p 783.00p 765.00p 778.00p 1871012
01/08/2007 755.00p 787.50p 752.00p 766.00p 3082210
31/07/2007 741.00p 775.50p 741.00p 775.00p 2043213
30/07/2007 723.50p 742.50p 722.00p 737.00p 1727636
27/07/2007 712.00p 748.00p 710.00p 723.50p 1605540
26/07/2007 750.00p 752.50p 719.00p 720.50p 2409894
25/07/2007 760.00p 767.50p 737.00p 742.50p 2070051
24/07/2007 773.00p 785.50p 760.00p 761.50p 1641867
23/07/2007 800.00p 800.00p 774.50p 782.00p 2433784
20/07/2007 795.00p 810.50p 787.00p 791.50p 1769281
19/07/2007 789.00p 807.50p 787.00p 796.00p 1410876
18/07/2007 788.50p 802.50p 785.00p 786.50p 2418522
17/07/2007 790.00p 800.50p 785.50p 799.00p 3068307
16/07/2007 790.00p 805.50p 788.00p 791.00p 1743415
13/07/2007 816.00p 822.50p 788.50p 795.00p 2038266
12/07/2007 811.00p 818.50p 793.00p 812.00p 2617645
11/07/2007 827.00p 827.00p 804.00p 805.00p 3660096
10/07/2007 817.00p 839.00p 811.50p 831.50p 3555799
09/07/2007 890.00p 890.00p 816.00p 820.50p 3696449
06/07/2007 920.00p 930.00p 913.50p 920.50p 853709
05/07/2007 937.50p 944.00p 914.50p 921.00p 1127739
04/07/2007 913.50p 952.00p 913.50p 928.00p 1474668
03/07/2007 899.50p 920.50p 898.50p 918.50p 1628249
02/07/2007 880.00p 900.00p 877.00p 894.00p 1789129
29/06/2007 896.00p 903.00p 880.00p 893.00p 1528876
28/06/2007 884.00p 898.00p 878.00p 893.00p 1576570
27/06/2007 899.00p 907.00p 866.50p 876.00p 1710504
26/06/2007 908.00p 919.00p 904.00p 906.50p 1482103
25/06/2007 912.00p 929.50p 903.50p 910.00p 1692399
22/06/2007 935.50p 939.50p 912.00p 916.50p 885580
21/06/2007 938.00p 945.00p 907.00p 928.00p 1903969
20/06/2007 962.50p 968.00p 943.00p 947.00p 1788472
19/06/2007 1,000.00p 1,000.00p 950.00p 952.50p 2185516
18/06/2007 1,013.00p 1,034.00p 981.50p 995.50p 643316
15/06/2007 1,000.00p 1,025.00p 997.00p 1,019.00p 671643
14/06/2007 981.00p 1,012.00p 968.00p 1,002.00p 1419146
13/06/2007 972.00p 986.00p 959.00p 980.00p 1095766
12/06/2007 947.00p 991.00p 947.00p 977.00p 2968241
11/06/2007 967.00p 984.00p 941.00p 947.00p 1094543
08/06/2007 965.00p 980.00p 950.00p 967.00p 1146070
07/06/2007 1,013.00p 1,013.00p 960.00p 975.00p 2599219
06/06/2007 1,017.00p 1,021.00p 993.00p 1,000.00p 842711
05/06/2007 1,038.00p 1,043.00p 1,017.00p 1,017.00p 701996
04/06/2007 1,047.00p 1,057.00p 1,030.00p 1,038.00p 773861
01/06/2007 1,069.00p 1,069.00p 1,049.00p 1,057.00p 1193039
31/05/2007 1,067.00p 1,073.00p 1,053.00p 1,059.00p 992406
30/05/2007 1,050.00p 1,070.00p 1,050.00p 1,064.00p 744883
29/05/2007 1,075.00p 1,075.00p 1,046.00p 1,066.00p 617783
25/05/2007 1,090.00p 1,098.00p 1,056.00p 1,060.00p 1144253
24/05/2007 1,114.00p 1,115.00p 1,092.00p 1,094.00p 750653
23/05/2007 1,127.00p 1,127.00p 1,115.00p 1,115.00p 1642776
22/05/2007 1,133.00p 1,143.00p 1,121.00p 1,129.00p 620479
21/05/2007 1,150.00p 1,150.00p 1,131.00p 1,142.00p 650660
18/05/2007 1,146.00p 1,147.00p 1,135.00p 1,143.00p 1389294
17/05/2007 1,150.00p 1,150.00p 1,135.00p 1,139.00p 1348048
16/05/2007 1,149.00p 1,149.00p 1,133.00p 1,138.00p 945546
15/05/2007 1,138.00p 1,152.00p 1,132.00p 1,146.00p 2137448
14/05/2007 1,148.00p 1,148.00p 1,132.00p 1,138.00p 1110092
11/05/2007 1,142.00p 1,149.00p 1,118.00p 1,144.00p 1454325
10/05/2007 1,143.00p 1,148.00p 1,136.00p 1,145.00p 2330601
09/05/2007 1,146.00p 1,155.00p 1,129.00p 1,145.00p 2440459
08/05/2007 1,160.00p 1,160.00p 1,134.00p 1,144.00p 1480620
04/05/2007 1,143.00p 1,156.00p 1,135.00p 1,153.00p 2186134
03/05/2007 1,138.00p 1,142.00p 1,114.00p 1,140.00p 1309798
02/05/2007 1,133.00p 1,138.00p 1,126.00p 1,133.00p 1676616
01/05/2007 1,140.00p 1,140.00p 1,115.00p 1,130.00p 902203
30/04/2007 1,123.00p 1,141.00p 1,123.00p 1,129.00p 1041666
27/04/2007 1,144.00p 1,150.00p 1,122.00p 1,132.00p 1017958
26/04/2007 1,143.00p 1,149.00p 1,134.00p 1,144.00p 2017817
25/04/2007 1,145.00p 1,145.00p 1,127.00p 1,135.00p 1750979
24/04/2007 1,148.00p 1,150.00p 1,116.00p 1,135.00p 2654077
23/04/2007 1,152.00p 1,155.00p 1,138.00p 1,147.00p 623454
20/04/2007 1,147.00p 1,163.00p 1,144.00p 1,158.00p 2119045
19/04/2007 1,156.00p 1,156.00p 1,127.00p 1,136.00p 1319016
18/04/2007 1,188.00p 1,188.00p 1,162.00p 1,164.00p 707517
17/04/2007 1,176.00p 1,192.00p 1,172.00p 1,180.00p 2453337
16/04/2007 1,191.00p 1,191.00p 1,165.00p 1,188.00p 877941
13/04/2007 1,190.00p 1,190.00p 1,167.00p 1,177.00p 1251877
12/04/2007 1,182.00p 1,197.00p 1,175.00p 1,177.00p 1083582
11/04/2007 1,197.00p 1,211.00p 1,185.00p 1,188.00p 570448
10/04/2007 1,197.00p 1,219.00p 1,197.00p 1,203.00p 432824
05/04/2007 1,180.00p 1,209.00p 1,178.00p 1,204.00p 916815
04/04/2007 1,178.00p 1,220.00p 1,178.00p 1,187.00p 1193518
03/04/2007 1,155.00p 1,172.00p 1,147.00p 1,167.00p 1569578
02/04/2007 1,153.00p 1,165.00p 1,142.00p 1,150.00p 975247
30/03/2007 1,159.00p 1,159.00p 1,136.00p 1,152.00p 1949481
29/03/2007 1,140.00p 1,160.00p 1,140.00p 1,146.00p 1036271
28/03/2007 1,165.00p 1,175.00p 1,138.00p 1,147.00p 1065590
27/03/2007 1,202.00p 1,210.00p 1,172.00p 1,182.00p 930469
26/03/2007 1,172.00p 1,210.00p 1,172.00p 1,194.00p 1716027
23/03/2007 1,142.00p 1,146.00p 1,134.00p 1,142.00p 757438
22/03/2007 1,151.00p 1,162.00p 1,143.00p 1,145.00p 836774
21/03/2007 1,105.00p 1,147.00p 1,098.00p 1,139.00p 1466419
20/03/2007 1,120.00p 1,120.00p 1,091.00p 1,110.00p 1327655
19/03/2007 1,093.00p 1,118.00p 1,085.00p 1,108.00p 642472
16/03/2007 1,073.00p 1,096.00p 1,073.00p 1,088.00p 1367856
15/03/2007 1,055.00p 1,094.00p 1,050.00p 1,087.00p 1751748
14/03/2007 1,076.00p 1,076.00p 1,033.00p 1,033.00p 1899179
13/03/2007 1,115.00p 1,121.00p 1,085.00p 1,090.00p 1177584
12/03/2007 1,155.00p 1,155.00p 1,101.00p 1,117.00p 1673215
09/03/2007 1,105.00p 1,149.00p 1,090.00p 1,145.00p 2577289
08/03/2007 1,042.00p 1,104.00p 1,035.00p 1,102.00p 12752942
07/03/2007 1,018.00p 1,040.00p 1,011.00p 1,034.00p 1252262
06/03/2007 1,032.00p 1,032.00p 999.00p 1,016.00p 3206210
05/03/2007 1,030.00p 1,030.00p 1,000.00p 1,025.00p 733331
02/03/2007 1,025.00p 1,053.00p 1,021.00p 1,043.00p 1280601
01/03/2007 1,037.00p 1,052.00p 983.00p 1,027.00p 1534700
28/02/2007 1,033.00p 1,044.00p 1,007.00p 1,041.00p 616728
27/02/2007 1,092.00p 1,098.00p 1,046.00p 1,046.00p 775744
26/02/2007 1,104.00p 1,115.00p 1,092.00p 1,098.00p 421329
23/02/2007 1,086.00p 1,106.00p 1,084.00p 1,106.00p 880784
22/02/2007 1,077.00p 1,092.00p 1,072.00p 1,090.00p 1236285
21/02/2007 1,069.00p 1,080.00p 1,068.00p 1,070.00p 2076407
20/02/2007 1,071.00p 1,076.00p 1,050.00p 1,070.00p 656260
19/02/2007 1,080.00p 1,082.00p 1,073.00p 1,077.00p 770109
16/02/2007 1,077.00p 1,080.00p 1,067.00p 1,076.00p 387379
15/02/2007 1,084.00p 1,084.00p 1,074.00p 1,084.00p 428214
14/02/2007 1,088.00p 1,088.00p 1,079.00p 1,083.00p 627731
13/02/2007 1,085.00p 1,085.00p 1,070.00p 1,073.00p 635320
12/02/2007 1,075.00p 1,085.00p 1,066.00p 1,078.00p 832459
09/02/2007 1,087.00p 1,098.00p 1,079.00p 1,082.00p 715713
08/02/2007 1,090.00p 1,109.00p 1,085.00p 1,087.00p 1695620
07/02/2007 1,109.00p 1,109.00p 1,092.00p 1,098.00p 708677
06/02/2007 1,070.00p 1,118.00p 1,069.00p 1,101.00p 1637070
05/02/2007 1,086.00p 1,088.00p 1,062.00p 1,074.00p 1063795
02/02/2007 1,054.00p 1,100.00p 1,053.00p 1,067.00p 1115609
01/02/2007 1,042.00p 1,054.00p 1,038.00p 1,051.00p 275812
31/01/2007 1,028.00p 1,039.00p 1,022.00p 1,033.00p 680305
30/01/2007 1,030.00p 1,039.00p 1,025.00p 1,033.00p 563591
29/01/2007 1,035.00p 1,038.00p 1,030.00p 1,036.00p 749352
26/01/2007 1,049.00p 1,049.00p 1,039.00p 1,046.00p 558508
25/01/2007 1,059.00p 1,060.00p 1,046.00p 1,050.00p 561767
24/01/2007 1,042.00p 1,057.00p 1,038.00p 1,054.00p 451366
23/01/2007 1,038.00p 1,040.00p 1,029.00p 1,035.00p 861674
22/01/2007 1,046.00p 1,049.00p 1,030.00p 1,031.00p 896064
19/01/2007 1,054.00p 1,054.00p 1,029.00p 1,046.00p 326425
18/01/2007 1,054.00p 1,054.00p 1,033.00p 1,045.00p 1173131
17/01/2007 1,040.00p 1,048.00p 1,033.00p 1,044.00p 722129
16/01/2007 1,060.00p 1,060.00p 1,035.00p 1,037.00p 574742
15/01/2007 1,050.00p 1,060.00p 1,039.00p 1,058.00p 502510
12/01/2007 1,049.00p 1,053.00p 1,030.00p 1,048.00p 1086904
11/01/2007 1,083.00p 1,087.00p 1,038.00p 1,056.00p 2121799
10/01/2007 1,090.00p 1,101.00p 1,083.00p 1,084.00p 623222
09/01/2007 1,110.00p 1,110.00p 1,094.00p 1,096.00p 1001438
08/01/2007 1,110.00p 1,110.00p 1,103.00p 1,105.00p 518531

*Close Price adjusted for both dividends and splits