71.60p-0.10 (-0.14%)30 Aug 2024, 16:35
Vertu Motors PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 72.40p | 72.40p | 70.70p | 71.60p | 163,213 |
Aug 29, 2024 | 73.80p | 73.80p | 70.00p | 71.70p | 276,505 |
Aug 28, 2024 | 72.80p | 73.70p | 70.40p | 71.00p | 337,211 |
Aug 27, 2024 | 72.00p | 73.30p | 71.00p | 72.60p | 267,878 |
Aug 23, 2024 | 71.50p | 72.00p | 70.58p | 72.00p | 108,030 |
Aug 22, 2024 | 72.60p | 72.90p | 71.70p | 71.70p | 124,371 |
Aug 21, 2024 | 72.20p | 73.30p | 71.50p | 72.70p | 192,378 |
Aug 20, 2024 | 72.00p | 72.23p | 71.50p | 72.00p | 469,170 |
Aug 19, 2024 | 71.20p | 72.00p | 71.00p | 71.70p | 159,569 |
Aug 16, 2024 | 70.80p | 71.70p | 70.30p | 71.00p | 280,300 |
Aug 15, 2024 | 70.50p | 72.00p | 70.50p | 70.50p | 145,304 |
Aug 14, 2024 | 70.30p | 71.60p | 69.00p | 70.80p | 322,455 |
Aug 13, 2024 | 71.00p | 71.00p | 68.40p | 70.40p | 712,306 |
Aug 12, 2024 | 68.30p | 70.80p | 68.30p | 69.50p | 246,180 |
Aug 9, 2024 | 69.00p | 70.60p | 69.00p | 69.60p | 286,607 |
Aug 8, 2024 | 69.60p | 70.80p | 68.30p | 69.40p | 436,147 |
Aug 7, 2024 | 69.60p | 70.80p | 68.43p | 69.00p | 856,543 |
Aug 6, 2024 | 68.30p | 70.00p | 68.30p | 68.50p | 1,246,528 |
Aug 5, 2024 | 70.10p | 72.80p | 68.10p | 68.50p | 682,723 |
Aug 2, 2024 | 71.20p | 73.00p | 70.10p | 70.30p | 541,400 |
Aug 1, 2024 | 72.00p | 72.30p | 71.50p | 71.90p | 180,116 |
Jul 31, 2024 | 72.40p | 73.50p | 70.60p | 71.40p | 578,204 |
Jul 30, 2024 | 73.90p | 75.90p | 71.30p | 71.80p | 843,319 |
Jul 29, 2024 | 73.40p | 76.00p | 73.10p | 74.00p | 335,407 |
Jul 26, 2024 | 73.50p | 75.90p | 73.10p | 73.10p | 1,399,240 |
Jul 25, 2024 | 72.80p | 74.40p | 72.20p | 73.50p | 906,363 |
Jul 24, 2024 | 75.00p | 75.00p | 72.10p | 73.00p | 865,502 |
Jul 23, 2024 | 73.00p | 75.00p | 71.80p | 72.40p | 523,674 |
Jul 22, 2024 | 73.00p | 74.10p | 72.00p | 72.90p | 544,481 |
Jul 19, 2024 | 72.90p | 73.60p | 72.21p | 72.70p | 339,390 |
Jul 18, 2024 | 74.80p | 75.00p | 72.70p | 73.60p | 338,551 |
Jul 17, 2024 | 75.00p | 75.00p | 72.80p | 73.70p | 790,569 |
Jul 16, 2024 | 73.50p | 74.00p | 73.00p | 74.00p | 154,935 |
Jul 15, 2024 | 74.30p | 75.00p | 72.80p | 73.50p | 214,662 |
Jul 12, 2024 | 74.50p | 74.90p | 72.80p | 74.10p | 487,461 |
Jul 11, 2024 | 73.80p | 74.10p | 72.70p | 73.50p | 557,230 |
Jul 10, 2024 | 72.70p | 73.50p | 72.70p | 73.00p | 192,127 |
Jul 9, 2024 | 73.70p | 75.00p | 72.70p | 72.90p | 321,287 |
Jul 8, 2024 | 74.20p | 74.20p | 73.30p | 73.80p | 1,298,378 |
Jul 5, 2024 | 72.80p | 74.60p | 72.00p | 73.00p | 769,140 |
Jul 4, 2024 | 72.00p | 74.82p | 72.00p | 74.00p | 163,434 |
Jul 3, 2024 | 74.00p | 74.80p | 73.20p | 73.90p | 267,761 |
Jul 2, 2024 | 71.80p | 74.80p | 71.80p | 74.00p | 311,886 |
Jul 1, 2024 | 72.50p | 74.00p | 72.20p | 73.00p | 374,792 |
Jun 28, 2024 | 73.00p | 75.70p | 71.50p | 71.90p | 863,655 |
Jun 27, 2024 | 76.40p | 77.50p | 74.00p | 74.70p | 2,474,975 |
Jun 26, 2024 | 78.00p | 81.00p | 76.40p | 76.50p | 2,254,240 |
Jun 25, 2024 | 81.80p | 81.80p | 77.60p | 77.60p | 956,787 |
Jun 24, 2024 | 78.50p | 80.75p | 78.40p | 78.50p | 407,598 |
Jun 21, 2024 | 79.10p | 81.40p | 78.30p | 78.50p | 169,826 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.