Vertu Motors Plc (VTU)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -1.49659863946 | 73.5 | 75 | 71.8 | 469993 | 73.35046207 | DE |
| 4 | -9.4 | -11.4914425428 | 81.8 | 81.8 | 71.5 | 696193 | 74.27691295 | DE |
| 12 | 1.4 | 1.97183098592 | 71 | 81.9 | 69 | 521442 | 75.96529767 | DE |
| 26 | 4.4 | 6.47058823529 | 68 | 81.9 | 62.1 | 608326 | 70.21387972 | DE |
| 52 | 2.6 | 3.72492836676 | 69.8 | 88 | 62.1 | 899117 | 73.00254368 | DE |
| 156 | 29.4 | 68.3720930233 | 43 | 88 | 38.9 | 930768 | 62.60763681 | DE |
| 260 | 36.3 | 100.55401662 | 36.1 | 88 | 16.8 | 948875 | 50.74741793 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714149000 | 69.2 | 1.4 | 2.06 | 70 | 70 | 67.8 | 475708 |
| 1714062600 | 67.8 | -1.2 | -1.74 | 68.2 | 68.6 | 67 | 192956 |
| 1713976200 | 69 | 0.4 | 0.58 | 68.1 | 69.7 | 67.6 | 605208 |
| 1713889800 | 68.6 | 0.9 | 1.33 | 67.5 | 69.6 | 67.5 | 578350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
