Vistry Group PLC Recent Share Price (LSE:BVS)

LSE:BVS - Vistry Group PLC Vistry Group PLC
Sector: Consumer Discretionary, Industry: Homebuilding

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 May 2018	GBP	3.02	3.12	2.94	3.05	3.05	+0.05 (+1.67%)	996,986
2 May 2018	GBP	2.93	3.035	2.92	3	3	+0.09 (+3.09%)	2,807,969
1 May 2018	GBP	2.93	2.93	2.87	2.91	2.91	-0.01 (-0.34%)	371,339
30 Apr 2018	GBP	2.93	2.96	2.91	2.92	2.92	-0.01 (-0.34%)	701,550
27 Apr 2018	GBP	3.02	3.06	2.93	2.93	2.93	+0.01 (+0.34%)	246,369
26 Apr 2018	GBP	2.91	3.02	2.9	2.92	2.92	+0.02 (+0.69%)	1,077,706
24 Apr 2018	GBP	2.89	2.905	2.86	2.9	2.9	0.0 (0.0%)	558,457
23 Apr 2018	GBP	2.92	2.92	2.85	2.9	2.9	-0.05 (-1.69%)	524,613
20 Apr 2018	GBP	2.95	2.95	2.91	2.95	2.95	-0.01 (-0.34%)	614,037
19 Apr 2018	GBP	2.98	3.01	2.91	2.96	2.96	-0.02 (-0.67%)	1,434,659
18 Apr 2018	GBP	2.93	3.025	2.91	2.98	2.98	+0.08 (+2.76%)	1,554,256
17 Apr 2018	GBP	2.77	2.95	2.77	2.9	2.9	+0.14 (+5.07%)	2,218,253
16 Apr 2018	GBP	2.75	2.79	2.71	2.76	2.76	+0.02 (+0.73%)	1,149,459
13 Apr 2018	GBP	2.75	2.75	2.71	2.74	2.74	-0.02 (-0.72%)	557,783
12 Apr 2018	GBP	2.77	2.77	2.73	2.76	2.76	0.0 (0.0%)	1,006,111
11 Apr 2018	GBP	2.76	2.85	2.75	2.76	2.76	+0.01 (+0.36%)	2,343,162
10 Apr 2018	GBP	2.68	2.76	2.68	2.75	2.75	+0.09 (+3.38%)	2,221,405
9 Apr 2018	GBP	2.58	2.705	2.54	2.66	2.66	+0.08 (+3.10%)	743,103
6 Apr 2018	GBP	2.56	2.65	2.49	2.58	2.58	0.0 (0.0%)	978,419
5 Apr 2018	GBP	2.72	2.74	2.58	2.58	2.58	-0.13 (-4.80%)	465,776
4 Apr 2018	GBP	2.71	2.73	2.63	2.71	2.71	0.0 (0.0%)	795,947
3 Apr 2018	GBP	2.65	2.73	2.59	2.71	2.71	+0.01 (+0.37%)	643,238
29 Mar 2018	GBP	2.79	2.79	2.61	2.7	2.7	-0.09 (-3.23%)	1,122,126
28 Mar 2018	GBP	2.77	2.83	2.73	2.79	2.79	+0.02 (+0.72%)	2,147,081
27 Mar 2018	GBP	2.78	2.81	2.75	2.77	2.77	+0.04 (+1.47%)	2,340,938
26 Mar 2018	GBP	2.63	2.73	2.63	2.73	2.73	+0.08 (+3.02%)	1,059,307
23 Mar 2018	GBP	2.66	2.7	2.61	2.65	2.65	-0.05 (-1.85%)	559,812
22 Mar 2018	GBP	2.72	2.75	2.675	2.7	2.7	-0.01 (-0.37%)	662,228
21 Mar 2018	GBP	2.62	2.79	2.59	2.71	2.71	+0.11 (+4.23%)	1,655,132
20 Mar 2018	GBP	2.53	2.605	2.53	2.6	2.6	+0.07 (+2.77%)	1,739,903

Unicorn Response |