- Share Prices
Vertu Motors PLC (VTU)
67.30p+0.50 (+0.75%)28 Mar 2024, 09:52
Vertu Motors PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
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 |
Feb 27, 2024 | 65.60p | 67.90p | 65.50p | 65.90p | 480,331 |
Feb 26, 2024 | 67.00p | 67.72p | 64.61p | 65.70p | 652,170 |
Feb 23, 2024 | 66.00p | 67.00p | 64.40p | 66.90p | 516,305 |
Feb 22, 2024 | 64.10p | 65.80p | 64.00p | 65.10p | 468,424 |
Feb 21, 2024 | 64.70p | 65.90p | 64.18p | 64.40p | 271,212 |
Feb 20, 2024 | 66.00p | 66.00p | 64.60p | 65.30p | 347,138 |
Feb 19, 2024 | 66.00p | 66.00p | 64.10p | 65.00p | 367,488 |
Feb 16, 2024 | 64.20p | 66.00p | 64.10p | 64.80p | 244,743 |
Feb 15, 2024 | 65.10p | 65.90p | 64.50p | 64.50p | 302,758 |
Feb 14, 2024 | 65.00p | 65.80p | 64.00p | 65.10p | 610,352 |
Feb 13, 2024 | 64.60p | 65.30p | 63.10p | 64.60p | 785,465 |
Feb 12, 2024 | 65.10p | 65.52p | 62.10p | 64.60p | 297,061 |
Feb 9, 2024 | 67.00p | 67.00p | 63.70p | 64.60p | 1,006,777 |
Feb 8, 2024 | 66.00p | 66.00p | 64.00p | 65.30p | 786,821 |
Feb 7, 2024 | 64.80p | 65.80p | 64.50p | 64.80p | 810,425 |
Feb 6, 2024 | 63.10p | 64.60p | 62.75p | 64.50p | 1,109,235 |
Feb 5, 2024 | 65.80p | 66.00p | 62.10p | 62.90p | 1,797,311 |
Feb 2, 2024 | 65.30p | 66.05p | 65.25p | 65.80p | 661,256 |
Feb 1, 2024 | 65.90p | 66.50p | 65.26p | 65.70p | 490,704 |
Jan 31, 2024 | 66.00p | 66.30p | 65.50p | 66.00p | 352,598 |
Jan 30, 2024 | 65.00p | 66.40p | 65.00p | 65.70p | 543,303 |
Jan 29, 2024 | 65.40p | 66.40p | 64.70p | 65.50p | 1,035,365 |
Jan 26, 2024 | 68.00p | 68.00p | 65.10p | 65.90p | 743,879 |
Jan 25, 2024 | 68.10p | 68.88p | 67.00p | 67.00p | 651,151 |
Jan 24, 2024 | 68.90p | 68.90p | 67.20p | 68.20p | 497,540 |
Jan 23, 2024 | 68.00p | 70.00p | 67.50p | 68.20p | 570,230 |
Jan 22, 2024 | 66.50p | 67.90p | 65.50p | 67.50p | 412,329 |
Jan 19, 2024 | 66.90p | 69.00p | 65.50p | 65.60p | 900,431 |
Jan 18, 2024 | 69.90p | 70.07p | 66.60p | 66.60p | 1,473,458 |