- Share Prices
Vertu Motors PLC (VTU)
61.00p+1.40 (+2.35%)27 Nov 2024, 16:35
Vertu Motors PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Nov 26, 2024 | 59.90p | 61.90p | 59.23p | 59.60p | 333,695 |
Nov 25, 2024 | 59.90p | 62.40p | 59.20p | 60.00p | 671,826 |
Nov 22, 2024 | 62.40p | 62.40p | 58.40p | 60.90p | 773,879 |
Nov 21, 2024 | 59.30p | 61.30p | 58.00p | 60.20p | 1,145,787 |
Nov 20, 2024 | 58.80p | 61.00p | 58.80p | 59.30p | 417,847 |
Nov 19, 2024 | 60.50p | 60.80p | 58.70p | 60.80p | 1,056,378 |
Nov 18, 2024 | 61.10p | 62.90p | 60.20p | 60.20p | 417,921 |
Nov 15, 2024 | 60.30p | 62.80p | 60.30p | 61.00p | 689,948 |
Nov 14, 2024 | 64.00p | 64.00p | 60.00p | 60.70p | 521,933 |
Nov 13, 2024 | 63.10p | 64.00p | 62.00p | 62.00p | 753,104 |
Nov 12, 2024 | 67.10p | 69.00p | 62.50p | 62.60p | 914,181 |
Nov 11, 2024 | 67.00p | 69.00p | 66.80p | 67.00p | 644,422 |
Nov 8, 2024 | 69.00p | 69.00p | 66.70p | 67.00p | 810,125 |
Nov 7, 2024 | 67.00p | 68.00p | 66.70p | 67.00p | 892,002 |
Nov 6, 2024 | 67.90p | 68.27p | 67.00p | 67.30p | 408,538 |
Nov 5, 2024 | 68.00p | 68.10p | 66.70p | 67.10p | 2,770,969 |
Nov 4, 2024 | 67.10p | 67.90p | 67.00p | 67.30p | 1,578,185 |
Nov 1, 2024 | 68.00p | 68.10p | 67.10p | 67.80p | 815,112 |
Oct 31, 2024 | 68.00p | 68.00p | 66.90p | 67.50p | 520,912 |
Oct 30, 2024 | 68.00p | 68.00p | 66.00p | 67.30p | 903,187 |
Oct 29, 2024 | 66.10p | 67.00p | 65.50p | 65.90p | 1,329,740 |
Oct 28, 2024 | 67.00p | 67.90p | 67.00p | 67.00p | 964,985 |
Oct 25, 2024 | 67.00p | 68.00p | 66.30p | 67.60p | 644,886 |
Oct 24, 2024 | 66.30p | 67.00p | 66.00p | 67.00p | 368,222 |
Oct 23, 2024 | 66.00p | 66.30p | 65.00p | 66.20p | 630,368 |
Oct 22, 2024 | 65.00p | 65.90p | 64.50p | 65.10p | 1,340,207 |
Oct 21, 2024 | 65.10p | 66.80p | 65.00p | 65.00p | 932,259 |
Oct 18, 2024 | 64.90p | 65.90p | 64.20p | 65.40p | 900,805 |
Oct 17, 2024 | 62.90p | 65.20p | 61.76p | 64.90p | 856,783 |
Oct 16, 2024 | 57.60p | 63.30p | 57.06p | 61.50p | 965,235 |
Oct 15, 2024 | 58.70p | 58.70p | 56.70p | 57.60p | 733,964 |
Oct 14, 2024 | 59.00p | 59.00p | 57.20p | 57.30p | 245,955 |
Oct 11, 2024 | 59.30p | 60.70p | 58.00p | 58.10p | 853,877 |
Oct 10, 2024 | 59.40p | 60.80p | 59.00p | 59.70p | 416,935 |
Oct 9, 2024 | 60.00p | 60.50p | 57.30p | 60.10p | 426,494 |
Oct 8, 2024 | 58.50p | 60.00p | 57.50p | 59.60p | 634,052 |
Oct 7, 2024 | 59.10p | 59.43p | 57.30p | 57.40p | 347,188 |
Oct 4, 2024 | 57.60p | 59.60p | 57.42p | 59.00p | 488,705 |
Oct 3, 2024 | 62.00p | 62.00p | 57.80p | 58.70p | 441,116 |
Oct 2, 2024 | 61.00p | 61.20p | 58.80p | 59.00p | 278,592 |
Oct 1, 2024 | 62.00p | 62.00p | 59.40p | 60.40p | 431,299 |
Sep 30, 2024 | 59.60p | 61.10p | 59.50p | 60.20p | 360,156 |
Sep 27, 2024 | 61.10p | 62.50p | 58.10p | 60.20p | 2,254,200 |
Sep 26, 2024 | 62.50p | 63.40p | 61.10p | 61.10p | 350,195 |
Sep 25, 2024 | 62.00p | 64.00p | 61.60p | 63.00p | 222,265 |
Sep 24, 2024 | 62.60p | 64.00p | 61.67p | 62.70p | 452,615 |
Sep 23, 2024 | 63.10p | 63.60p | 62.40p | 62.40p | 367,916 |
Sep 20, 2024 | 63.90p | 64.00p | 62.60p | 62.70p | 250,651 |
Sep 19, 2024 | 64.00p | 67.40p | 63.10p | 63.50p | 375,275 |
Sep 18, 2024 | 64.90p | 67.90p | 64.00p | 64.50p | 315,371 |