Market data

Select a section

Vertu Motors

(VTU)
Sector: Retailers
55.00p
-1.00p -1.79
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 56.00p 56.60p 54.10p 55.00p 351,751
16/01/2025 55.10p 56.60p 54.30p 55.90p 356,236
15/01/2025 54.80p 56.10p 53.70p 55.90p 462,210
14/01/2025 54.60p 55.00p 53.10p 53.30p 317,255
13/01/2025 56.10p 58.20p 52.90p 54.50p 994,171
10/01/2025 57.00p 60.00p 55.10p 55.20p 365,023
09/01/2025 57.50p 59.70p 56.80p 56.80p 236,580
08/01/2025 59.90p 59.90p 57.50p 57.50p 273,710
07/01/2025 59.00p 60.00p 58.00p 59.40p 228,682
06/01/2025 60.00p 60.10p 58.60p 59.00p 324,095
03/01/2025 60.00p 60.20p 58.73p 60.20p 58,511
02/01/2025 58.10p 60.20p 58.00p 60.00p 192,143
01/01/2025 58.10p 59.50p 58.00p 59.10p 147,699
31/12/2024 58.10p 59.50p 58.00p 59.10p 147,699
30/12/2024 59.20p 59.50p 58.00p 58.50p 237,320
27/12/2024 58.00p 59.70p 58.00p 59.20p 84,393
26/12/2024 59.00p 59.70p 59.00p 59.70p 61,281
25/12/2024 59.00p 59.70p 59.00p 59.70p 61,281
24/12/2024 59.00p 59.70p 59.00p 59.70p 61,281
23/12/2024 60.00p 62.90p 59.08p 59.60p 240,272
20/12/2024 60.60p 62.40p 59.80p 60.00p 160,988
19/12/2024 61.10p 61.90p 60.00p 60.40p 180,441
18/12/2024 62.70p 63.40p 60.00p 60.00p 43,923
17/12/2024 60.00p 63.40p 60.00p 61.20p 415,189
16/12/2024 60.10p 63.50p 60.00p 62.40p 249,322
13/12/2024 60.00p 63.50p 60.00p 61.40p 167,965
12/12/2024 62.20p 63.40p 62.20p 62.80p 256,133
11/12/2024 62.60p 63.00p 60.20p 62.50p 302,321
10/12/2024 62.80p 63.00p 61.81p 62.00p 207,982
09/12/2024 62.70p 62.80p 61.29p 61.60p 46,545
06/12/2024 62.40p 62.80p 60.10p 62.00p 311,650
05/12/2024 62.40p 62.40p 60.70p 62.40p 106,620
04/12/2024 61.70p 62.30p 60.30p 61.50p 122,075
03/12/2024 61.40p 62.40p 61.20p 61.70p 234,770
02/12/2024 62.00p 62.30p 59.00p 61.30p 300,059
29/11/2024 61.20p 61.20p 59.10p 60.10p 420,945
28/11/2024 61.10p 62.30p 59.20p 61.20p 197,977
27/11/2024 59.90p 61.90p 58.80p 61.00p 7,305,113
26/11/2024 59.90p 61.90p 59.23p 59.60p 333,696
25/11/2024 59.90p 62.40p 59.20p 60.00p 671,827
22/11/2024 62.40p 62.40p 58.40p 60.20p 773,879
21/11/2024 59.30p 61.30p 58.00p 60.20p 1,145,787
20/11/2024 58.80p 61.00p 58.80p 59.30p 417,847
19/11/2024 60.50p 60.80p 58.70p 60.80p 833,554
18/11/2024 61.10p 62.90p 60.20p 60.20p 417,922
15/11/2024 60.30p 62.80p 60.30p 60.70p 689,948
14/11/2024 64.00p 64.00p 60.00p 60.70p 521,933
13/11/2024 63.10p 64.00p 62.00p 62.00p 753,104
12/11/2024 67.10p 69.00p 62.50p 62.60p 914,181
11/11/2024 67.00p 69.00p 66.80p 67.00p 644,422
08/11/2024 69.00p 69.00p 66.70p 67.00p 810,125
07/11/2024 67.00p 68.00p 66.70p 67.00p 892,002
06/11/2024 67.90p 68.27p 67.00p 67.30p 408,539
05/11/2024 68.00p 68.10p 66.70p 67.10p 2,770,969
04/11/2024 67.10p 67.90p 67.00p 67.30p 1,578,185
01/11/2024 68.00p 68.10p 67.10p 67.80p 815,112
31/10/2024 68.00p 68.00p 66.90p 67.50p 520,912
30/10/2024 68.00p 68.00p 66.00p 67.30p 903,187
29/10/2024 66.10p 67.00p 65.50p 65.90p 1,329,740
28/10/2024 67.00p 67.90p 67.00p 67.00p 964,985
25/10/2024 67.00p 68.00p 66.30p 67.60p 644,886
24/10/2024 66.30p 67.00p 66.00p 67.00p 491,264
23/10/2024 66.00p 66.30p 65.00p 66.20p 630,369
22/10/2024 65.00p 65.90p 64.50p 65.10p 1,340,208
21/10/2024 65.10p 66.80p 65.00p 65.00p 932,259
18/10/2024 64.90p 65.90p 64.20p 65.40p 900,805
17/10/2024 62.90p 65.20p 61.76p 64.90p 682,649
16/10/2024 57.60p 63.30p 57.06p 61.50p 965,236
15/10/2024 58.70p 58.70p 56.70p 57.60p 733,964
14/10/2024 59.00p 59.00p 57.20p 57.30p 245,956
11/10/2024 59.30p 60.70p 58.00p 58.10p 564,065
10/10/2024 59.40p 60.80p 59.00p 59.70p 416,936
09/10/2024 60.00p 60.50p 57.30p 60.10p 426,495
08/10/2024 58.50p 60.00p 57.50p 59.60p 634,053
07/10/2024 59.10p 59.43p 57.30p 57.40p 347,188
04/10/2024 57.60p 59.60p 57.42p 59.00p 488,705
03/10/2024 62.00p 62.00p 57.80p 58.70p 441,116
02/10/2024 61.00p 61.20p 58.80p 59.00p 278,593
01/10/2024 62.00p 62.00p 59.40p 60.40p 431,299
30/09/2024 59.60p 61.10p 59.50p 60.20p 360,157
27/09/2024 61.10p 62.50p 58.10p 60.20p 2,042,740
26/09/2024 62.50p 63.40p 61.10p 61.10p 350,196
25/09/2024 62.00p 64.00p 61.60p 63.00p 222,265
24/09/2024 62.60p 64.00p 61.67p 62.70p 452,615
23/09/2024 63.10p 63.60p 62.40p 62.40p 367,917
20/09/2024 63.90p 64.00p 62.60p 62.70p 250,652
19/09/2024 64.00p 67.40p 63.10p 63.50p 375,275
18/09/2024 64.90p 67.90p 64.00p 64.50p 315,371
17/09/2024 65.60p 68.90p 64.50p 64.90p 561,011
16/09/2024 66.40p 68.90p 65.50p 65.60p 264,816
13/09/2024 67.50p 68.80p 66.10p 67.10p 363,094
12/09/2024 66.50p 67.80p 66.00p 66.50p 288,955
11/09/2024 68.60p 69.90p 66.50p 70.20p 1,159,660
10/09/2024 70.00p 70.20p 68.10p 70.20p 600,904
09/09/2024 67.70p 69.50p 67.60p 69.50p 163,787
06/09/2024 68.30p 68.80p 67.80p 68.50p 1,075,356
05/09/2024 67.70p 69.90p 67.54p 68.90p 813,118
04/09/2024 68.10p 70.00p 67.50p 68.20p 633,556
03/09/2024 69.20p 69.90p 67.56p 68.00p 625,059
02/09/2024 70.50p 71.90p 68.97p 71.60p 667,305
30/08/2024 72.40p 72.40p 70.70p 71.60p 163,213
29/08/2024 73.80p 73.80p 70.00p 71.70p 276,506
28/08/2024 72.80p 73.70p 70.40p 71.00p 337,211
27/08/2024 72.00p 73.30p 71.00p 72.60p 267,877
26/08/2024 72.60p 72.90p 71.70p 71.70p 124,371
23/08/2024 72.60p 72.90p 71.70p 71.70p 124,371
22/08/2024 72.60p 72.90p 71.70p 71.70p 124,371
21/08/2024 72.20p 73.30p 71.50p 72.70p 192,378
20/08/2024 72.00p 72.24p 71.50p 72.00p 469,170
19/08/2024 71.20p 72.00p 71.00p 71.70p 159,569
16/08/2024 70.80p 71.70p 70.30p 71.00p 280,301
15/08/2024 70.50p 72.00p 70.50p 70.50p 145,305
14/08/2024 70.30p 71.60p 69.00p 70.80p 322,456
13/08/2024 71.00p 71.00p 68.40p 70.40p 712,306
12/08/2024 68.30p 70.80p 68.30p 69.50p 246,180
09/08/2024 69.00p 70.60p 69.00p 69.60p 286,607
08/08/2024 69.60p 70.80p 68.30p 69.40p 436,147
07/08/2024 69.60p 70.80p 68.43p 69.00p 856,543
06/08/2024 68.30p 70.00p 68.30p 68.50p 1,246,528
05/08/2024 70.10p 72.80p 68.10p 68.50p 682,723
02/08/2024 71.20p 73.00p 70.10p 70.30p 541,400
01/08/2024 72.00p 72.30p 71.50p 71.90p 180,117
31/07/2024 72.40p 73.50p 70.60p 71.40p 578,204
30/07/2024 73.90p 75.90p 71.30p 71.80p 843,319
29/07/2024 73.40p 76.00p 73.10p 74.00p 335,407
26/07/2024 73.50p 75.90p 73.10p 73.50p 1,399,240
25/07/2024 72.80p 74.40p 72.20p 73.50p 906,363
24/07/2024 75.00p 75.00p 72.10p 73.00p 865,502
23/07/2024 73.00p 75.00p 71.80p 72.40p 523,675
22/07/2024 73.00p 74.10p 72.00p 72.90p 544,482
19/07/2024 72.90p 73.60p 72.21p 72.70p 339,390
18/07/2024 74.80p 75.00p 72.70p 73.60p 338,551

Market data

Select a section