75.30p+0.00 (+0.00%)10 May 2024, 18:37
Vertu Motors PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 75.40p | 76.90p | 73.00p | 75.30p | 516,109 |
May 9, 2024 | 75.50p | 76.40p | 74.80p | 75.30p | 448,799 |
May 8, 2024 | 73.60p | 75.70p | 73.60p | 74.70p | 690,787 |
May 7, 2024 | 69.00p | 75.00p | 69.00p | 74.00p | 996,222 |
May 3, 2024 | 71.00p | 72.00p | 69.64p | 71.90p | 724,678 |
May 2, 2024 | 71.00p | 71.90p | 68.80p | 70.50p | 321,855 |
May 1, 2024 | 71.50p | 71.50p | 68.30p | 70.70p | 202,385 |
Apr 30, 2024 | 71.00p | 71.50p | 69.65p | 70.50p | 685,952 |
Apr 29, 2024 | 70.00p | 71.00p | 67.00p | 70.70p | 425,780 |
Apr 26, 2024 | 70.00p | 70.00p | 67.80p | 69.20p | 541,982 |
Apr 25, 2024 | 68.20p | 70.00p | 67.00p | 67.80p | 213,364 |
Apr 24, 2024 | 68.10p | 69.70p | 67.10p | 69.00p | 676,343 |
Apr 23, 2024 | 67.50p | 69.81p | 65.70p | 68.60p | 631,694 |
Apr 22, 2024 | 64.00p | 68.10p | 64.00p | 67.70p | 5,974,885 |
Apr 19, 2024 | 65.20p | 65.70p | 64.00p | 64.90p | 2,214,262 |
Apr 18, 2024 | 64.50p | 67.80p | 64.50p | 65.50p | 724,660 |
Apr 17, 2024 | 65.00p | 66.00p | 64.50p | 64.60p | 1,604,163 |
Apr 16, 2024 | 66.40p | 69.00p | 65.00p | 65.80p | 618,410 |
Apr 15, 2024 | 67.10p | 68.40p | 66.30p | 66.50p | 806,264 |
Apr 12, 2024 | 68.10p | 70.00p | 66.10p | 66.40p | 580,864 |
Apr 11, 2024 | 68.40p | 69.90p | 68.10p | 68.60p | 316,766 |
Apr 10, 2024 | 68.30p | 70.10p | 67.00p | 68.40p | 402,943 |
Apr 9, 2024 | 68.60p | 70.00p | 67.00p | 69.90p | 504,454 |
Apr 8, 2024 | 67.00p | 69.20p | 67.00p | 68.70p | 411,412 |
Apr 5, 2024 | 67.70p | 69.00p | 67.10p | 67.80p | 853,257 |
Apr 4, 2024 | 66.10p | 69.90p | 67.70p | 69.20p | 698,681 |
Apr 3, 2024 | 66.10p | 68.90p | 66.00p | 67.50p | 488,321 |
Apr 2, 2024 | 67.80p | 69.00p | 66.30p | 66.80p | 356,347 |
Mar 28, 2024 | 68.20p | 68.90p | 66.40p | 67.50p | 583,759 |
Mar 27, 2024 | 66.00p | 69.00p | 66.00p | 66.80p | 245,817 |
Mar 26, 2024 | 66.50p | 69.00p | 65.40p | 66.50p | 446,959 |
Mar 25, 2024 | 67.10p | 67.70p | 65.10p | 66.50p | 588,201 |
Mar 22, 2024 | 65.50p | 66.60p | 65.09p | 66.20p | 442,423 |
Mar 21, 2024 | 66.00p | 68.07p | 65.10p | 65.50p | 605,093 |
Mar 20, 2024 | 67.50p | 67.90p | 65.00p | 66.80p | 245,172 |
Mar 19, 2024 | 66.70p | 69.90p | 66.40p | 67.00p | 248,208 |
Mar 18, 2024 | 66.00p | 69.00p | 65.00p | 67.00p | 499,519 |
Mar 15, 2024 | 68.30p | 68.90p | 65.10p | 67.10p | 415,538 |
Mar 14, 2024 | 65.30p | 67.75p | 65.10p | 66.00p | 823,625 |
Mar 13, 2024 | 66.10p | 67.00p | 65.80p | 66.00p | 164,666 |
Mar 12, 2024 | 65.50p | 66.30p | 65.23p | 66.00p | 699,900 |
Mar 11, 2024 | 66.60p | 68.90p | 65.40p | 65.70p | 931,754 |
Mar 8, 2024 | 67.10p | 68.40p | 66.20p | 67.40p | 767,391 |
Mar 7, 2024 | 69.70p | 70.00p | 66.50p | 67.10p | 698,606 |
Mar 6, 2024 | 67.00p | 70.00p | 66.41p | 66.70p | 1,675,956 |
Mar 5, 2024 | 70.80p | 70.80p | 66.50p | 67.00p | 915,828 |
Mar 4, 2024 | 65.50p | 70.40p | 65.50p | 70.00p | 1,012,612 |
Mar 1, 2024 | 65.60p | 68.00p | 65.60p | 67.50p | 372,097 |
Feb 29, 2024 | 68.00p | 68.00p | 64.80p | 65.90p | 930,086 |
Feb 28, 2024 | 65.90p | 67.10p | 65.00p | 65.90p | 388,980 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Future PLC | 830.00 | 7.10 |
Marshalls PLC | 310.00 | 5.98 |
W.A.G Payment Solutions PLC | 71.80 | 4.06 |
Tbc Bank Group PLC | 3,000.00 | 3.63 |
Wizz Air Holdings PLC | 2,216.00 | 3.55 |
Kainos Group PLC | 1,030.00 | 3.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Rightmove PLC | 541.20 | -5.52 |
Auction Technology Group PLC | 483.00 | -3.59 |
Bbgi Global Infrastructure S.A. | 137.40 | -3.38 |
Playtech PLC | 481.00 | -2.63 |
Rolls-Royce Holdings PLC | 423.60 | -2.37 |
Hunting PLC | 371.50 | -2.11 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.