S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

BVHMF Vistry Group PLC (PK)

16.41

-0.04 (-0.24%)

May 31 2024 - Closed

Delayed by 15 minutes

BVHMF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Apr 19 2024	14.02	0.00	0.00%	14.02	14.02	14.02	0
Apr 18 2024	14.02	0.00	0.00%	14.02	14.02	14.02	0
Apr 17 2024	14.02	0.00	0.00%	14.02	14.02	14.02	0
Apr 16 2024	14.02	-0.77	-5.20%	14.02	14.02	14.02	314
Apr 15 2024	14.7895	0.04	0.24%	14.91	14.91	14.275	550
Apr 12 2024	14.7545	0.00	0.00%	14.7545	14.7545	14.7545	0
Apr 11 2024	14.7545	0.45	3.18%	14.7545	14.7545	14.7545	261
Apr 10 2024	14.30	-0.81	-5.39%	14.645	14.725	14.30	9,907
Apr 09 2024	15.114	0.20	1.35%	15.114	15.114	15.114	1,040
Apr 08 2024	14.912	0.00	0.00%	14.912	14.912	14.912	0
Apr 05 2024	14.912	-0.59	-3.79%	15.53	15.53	14.912	248
Apr 04 2024	15.50	0.30	1.97%	15.19	15.50	15.19	1,900
Apr 03 2024	15.20	-0.05	-0.33%	15.50	15.50	15.18	905
Apr 02 2024	15.25	-0.05	-0.33%	15.39	15.39	15.25	299
Apr 01 2024	15.30	-0.48	-3.04%	16.00	16.00	15.30	1,631
Mar 28 2024	15.78	0.28	1.81%	15.595	15.78	15.595	1,446
Mar 27 2024	15.50	0.00	0.00%	15.565	15.565	15.50	480
Mar 26 2024	15.50	0.20	1.31%	15.50	15.50	15.50	285
Mar 25 2024	15.30	-0.55	-3.47%	15.41	15.41	15.30	1,009
Mar 22 2024	15.85	0.00	0.00%	15.85	15.85	15.85	5,584
Mar 21 2024	15.85	0.20	1.28%	15.85	15.85	15.85	11,000
Mar 20 2024	15.65	0.00	0.00%	15.65	15.65	15.65	0
Mar 19 2024	15.65	0.15	0.97%	15.25	15.65	15.25	6,307
Mar 18 2024	15.50	-0.06	-0.35%	15.50	15.50	15.50	500
Mar 15 2024	15.555	0.00	0.03%	15.61	15.61	15.51	11,803
Mar 14 2024	15.55	1.11	7.65%	15.50	15.55	15.25	21,851
Mar 13 2024	14.445	-0.06	-0.38%	14.50	14.50	14.445	3,000
Mar 12 2024	14.50	0.21	1.47%	14.48	14.50	14.40	2,539
Mar 11 2024	14.29	-0.03	-0.17%	14.3861	14.3861	14.29	4,240
Mar 08 2024	14.315	-0.13	-0.90%	14.50	14.51	14.315	552
Mar 07 2024	14.445	0.04	0.31%	14.45	14.47	14.445	17,500
Mar 06 2024	14.40	0.64	4.65%	14.15	14.40	14.15	10,360
Mar 05 2024	13.76	-0.40	-2.85%	14.00	14.1125	13.76	1,216

Western Bulk Charterings... (CE)

Lyxor Asset Management L...

Koninklijke Philips NV

Amundi Index Solutions

Energy Transfer

Free Energy International Inc.

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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