Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Vistry Group PLC (PK) (BVHMF)
Vistry Group PLC (PK) (BVHMF) Historical

BVHMF Vistry Group PLC (PK)

17.00

-0.54 (-3.08%)

Last Updated: 11:35:14

Delayed by 15 minutes

BVHMF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	17.54	0.00	0.03%	17.54	17.54	17.54	150
Jul 17 2024	17.535	0.18	1.01%	17.535	17.535	17.535	411
Jul 16 2024	17.36	-0.72	-3.98%	17.36	17.36	17.36	500
Jul 15 2024	18.08	0.00	0.00%	18.08	18.08	18.08	0
Jul 12 2024	18.08	1.09	6.40%	17.05	18.08	17.05	3,867
Jul 11 2024	16.9927	0.24	1.45%	16.9927	16.9927	16.9927	354
Jul 10 2024	16.75	0.25	1.52%	17.00	17.00	16.75	4,204
Jul 09 2024	16.50	-0.10	-0.60%	16.50	16.50	16.50	439
Jul 08 2024	16.60	-0.35	-2.06%	16.60	16.60	16.60	264
Jul 05 2024	16.95	1.15	7.28%	16.40	16.95	16.40	5,980
Jul 03 2024	15.80	0.34	2.21%	15.80	15.80	15.80	1,845
Jul 02 2024	15.458	0.07	0.44%	15.155	15.458	15.10	1,596
Jul 01 2024	15.39	0.14	0.92%	15.39	15.39	15.39	350
Jun 28 2024	15.25	0.00	0.00%	15.25	15.25	15.25	0
Jun 27 2024	15.25	-0.33	-2.12%	15.25	15.25	15.25	400
Jun 26 2024	15.58	0.00	0.00%	15.58	15.58	15.58	0
Jun 25 2024	15.58	0.00	0.00%	15.58	15.58	15.58	0
Jun 24 2024	15.58	0.32	2.10%	15.165	15.58	15.165	845
Jun 21 2024	15.26	-0.14	-0.91%	15.40	15.40	15.25	1,675
Jun 20 2024	15.40	0.03	0.20%	15.365	15.40	15.365	2,089
Jun 18 2024	15.37	0.00	0.00%	15.37	15.37	15.37	0
Jun 17 2024	15.37	0.00	0.00%	15.37	15.37	15.37	0
Jun 14 2024	15.37	-0.59	-3.70%	15.50	15.50	15.37	2,785
Jun 13 2024	15.96	-0.42	-2.53%	16.30	16.30	15.96	5,100
Jun 12 2024	16.375	0.38	2.34%	16.375	16.375	16.375	1,662
Jun 11 2024	16.00	0.00	0.00%	16.00	16.00	16.00	0
Jun 10 2024	16.00	0.24	1.52%	16.1059	16.1059	15.76	1,405
Jun 07 2024	15.76	-0.94	-5.63%	16.10	16.10	15.76	3,494
Jun 06 2024	16.70	0.05	0.30%	16.45	16.70	16.35	750
Jun 05 2024	16.65	0.00	0.00%	16.50	16.65	16.50	4,215
Jun 04 2024	16.65	0.14	0.85%	16.50	16.8898	16.50	56,108
Jun 03 2024	16.51	0.10	0.61%	16.51	16.51	16.51	20,702
May 31 2024	16.41	-0.04	-0.24%	16.41	16.41	16.41	5,004
May 30 2024	16.45	0.40	2.49%	16.45	16.45	16.45	100
May 29 2024	16.05	-0.45	-2.73%	16.01	16.05	16.01	1,500
May 28 2024	16.50	0.25	1.57%	15.5228	16.72	15.5228	1,386
May 24 2024	16.245	0.00	0.00%	16.245	16.245	16.245	0
May 23 2024	16.245	-0.76	-4.44%	16.40	16.40	16.245	18,037
May 22 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0
May 21 2024	17.00	0.41	2.47%	16.59	17.00	16.59	1,202
May 20 2024	16.59	-0.64	-3.71%	16.59	16.59	16.59	101
May 17 2024	17.23	0.05	0.29%	17.00	17.23	17.00	2,129
May 16 2024	17.18	0.63	3.78%	16.65	17.22	16.2091	13,441
May 15 2024	16.555	0.58	3.66%	16.55	16.555	16.55	2,092
May 14 2024	15.97	-0.69	-4.14%	15.50	16.33	15.50	1,531
May 13 2024	16.66	0.00	0.00%	16.66	16.66	16.66	0
May 10 2024	16.66	0.55	3.41%	15.7119	16.66	15.7119	2,126
May 09 2024	16.11	0.00	0.00%	16.11	16.11	16.11	0
May 08 2024	16.11	0.00	0.00%	16.11	16.11	15.7349	2,039
May 07 2024	16.11	0.00	0.00%	16.11	16.11	16.11	0
May 06 2024	16.11	0.45	2.87%	16.435	16.48	16.11	1,371
May 03 2024	15.66	0.00	0.00%	15.66	15.66	15.66	0
May 02 2024	15.66	0.96	6.53%	15.50	15.80	15.42	13,698
May 01 2024	14.70	0.00	0.00%	14.70	14.70	14.70	0
Apr 30 2024	14.70	-0.20	-1.34%	14.70	14.70	14.70	100
Apr 29 2024	14.90	0.00	0.00%	14.90	14.90	14.90	600
Apr 26 2024	14.90	0.69	4.86%	14.71	14.90	14.71	3,750
Apr 25 2024	14.21	0.00	0.00%	14.21	14.21	14.21	0
Apr 24 2024	14.21	-0.08	-0.56%	14.50	14.50	14.21	2,973
Apr 23 2024	14.29	0.29	2.07%	14.29	14.29	14.29	352
Apr 22 2024	14.00	-0.02	-0.14%	13.50	14.00	13.50	1,800

Ubs Lux Fnd Solu Jp Mgn ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions