Vertu Motors Plc Historical Data - VTU | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Vertu Motors Plc (VTU)
Vertu Motors Plc (VTU) Historical

Vertu Motors Plc (VTU)

73.10

-0.40

(-0.54%)

Closed July 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	0.274348422497	72.9	75	71.8	646885	72.98955254	DE
4	0.1	0.13698630137	73	75	71.5	539190	73.27872333	DE
12	2.1	2.95774647887	71	81.9	69	540155	75.96228481	DE
26	5.1	7.5	68	81.9	62.1	613498	70.35094952	DE
52	3.6	5.17985611511	69.5	88	62.1	901181	72.98612808	DE
156	29.7	68.4331797235	43.4	88	38.9	934947	62.68739671	DE
260	37.1	103.055555556	36	88	16.8	952337	50.83547721	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	73.1	-0.4	-0.54	73.5	74.4	73.1	1399239
1721925000	73.5	0.5	0.68	72.8	74.4	72.6	906363
1721838600	73	0.6	0.83	75	75	72.1	865502
1721752200	72.4	-0.5	-0.69	73	73	71.8	523672
1721665800	72.9	0.2	0.28	73	73.2	72.8	544480
1721406600	72.7	-0.9	-1.22	72.9	73.2	72.5	394406
1721320200	73.6	-0.1	-0.14	74.8	74.8	73.1	443909
1721233800	73.7	-0.3	-0.41	75	75	72.8	790569
1721147400	74	0.5	0.68	73.5	74	73	176599
1721061000	73.5	-0.6	-0.81	74.3	74.7	73.5	214662
1720801800	74.1	0.6	0.82	74.5	74.7	74.1	803948
1720715400	73.5	0.5	0.68	73.8	73.8	73.4	557229
1720629000	73	0.1	0.14	72.7	73.5	72.7	192126
1720542600	72.9	-0.9	-1.22	73.7	73.7	72.7	321287
1720456200	73.8	0.8	1.10	74.2	74.2	73.5	1298375
1720197000	73	-1	-1.35	72.8	74.3	72.8	769140
1720110600	74	0.1	0.14	72	74.8	72	163434
1720024200	73.9	-0.1	-0.14	74	74.7	73.2	267761
1719937800	74	1	1.37	71.8	74.8	71.8	311886
1719851400	73	1.1	1.53	72.5	73.7	72.2	374792
1719592200	71.9	-2.8	-3.75	73	73.3	71.5	863655
1719505800	74.7	-1.8	-2.35	76.4	76.4	74	2624581
1719419400	76.5	-1.1	-1.42	78	78	76.4	2254240
1719333000	77.6	-0.9	-1.15	81.8	81.8	77.6	556787
1719246600	78.5	0	0.00	78.5	79	78.4	407598
1718987400	78.5	0	0.00	79.1	79.3	78.3	169826
1718901000	78.5	0	0.00	79.5	79.5	78	292245
1718814600	78.5	0	0.00	79.1	79.1	78.1	271941
1718728200	78.5	0	0.00	80	81	78	401872
1718641800	78.5	-0.2	-0.25	79.9	79.9	78.2	144102
1718382600	78.7	-0.5	-0.63	79	79.1	78.1	597588
1718296200	79.2	-1.5	-1.86	80.4	80.4	79.2	196780
1718209800	80.7	0.3	0.37	80.1	81.1	79	160101
1718123400	80.4	-0.4	-0.50	81.5	81.5	80.2	439312
1718037000	80.8	-0.1	-0.12	81.9	81.9	80.1	563255
1717777800	80.9	0.8	1.00	81.4	81.4	80.1	221783
1717691400	80.1	-0.1	-0.12	80.2	80.8	80	190904
1717605000	80.2	0.1	0.12	80.7	81.2	80	298245
1717518600	80.1	0.8	1.01	78.8	80.9	78.5	322431
1717432200	79.3	-0.4	-0.50	78.8	79.7	78.8	149559
1717173000	79.7	0.3	0.38	79.7	79.8	78.7	212118
1717086600	79.4	0.7	0.89	78.1	79.6	78.1	231626
1717000200	78.7	-0.2	-0.25	78.2	79.2	78.2	238348
1716913800	78.9	0.2	0.25	79.1	79.1	78.4	243352
1716568200	78.7	-1.1	-1.38	81	81	78.3	316147
1716481800	79.8	0.9	1.14	81	81	79.1	396087
1716395400	78.9	-0.4	-0.50	79.9	80.3	78.4	809660
1716309000	79.3	0.5	0.63	80	80	77	590451
1716222600	78.8	-0.4	-0.51	79.5	79.9	78.3	319938
1715963400	79.2	-0.3	-0.38	79.4	79.9	77.3	934708
1715877000	79.5	1.1	1.40	77.7	80.9	77.7	1228495
1715790600	78.4	2.3	3.02	76.2	78.4	76.2	830938
1715704200	76.1	2.1	2.84	73.6	76.9	73.1	559881
1715617800	74	-1.3	-1.73	73	74.9	73	393680
1715358600	75.3	0	0.00	75.4	76	75.3	266109
1715272200	75.3	0.6	0.80	75.5	76.4	74.8	298799
1715185800	74.7	0.7	0.95	73.6	75	73.6	690785
1715099400	74	2.1	2.92	69	75	69	996217
1714753800	71.9	1.4	1.99	71	72	69.7	724678
1714667400	70.5	-0.2	-0.28	71	71.9	69.3	321855
1714581000	70.7	0.2	0.28	71.5	71.5	70.5	202385
1714494600	70.5	-0.2	-0.28	71	71.5	69.9	685952
1714408200	70.7	1.5	2.17	70	71	68.8	425779

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