OTC Markets OTCPK - Delayed Quote USD

Vistry Group PLC (BVHMF)

Compare
6.40
-0.07
(-1.08%)
At close: January 14 at 3:52:44 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20256.376.536.326.406.4023,150
Jan 13, 20256.496.496.246.456.4585,585
Jan 10, 20256.706.706.386.496.4932,095
Jan 8, 20256.936.966.706.846.8420,429
Jan 7, 20257.207.207.207.207.20-
Jan 6, 20257.077.247.077.207.2027,893
Jan 3, 20257.107.317.007.107.1042,103
Jan 2, 20257.257.257.107.257.2515,559
Dec 31, 20247.037.416.877.417.416,052
Dec 30, 20247.007.156.956.996.9916,625
Dec 27, 20247.097.246.977.107.1035,990
Dec 26, 20246.617.106.617.107.1043,279
Dec 24, 20247.217.216.817.017.0192,102
Dec 23, 20248.258.498.198.278.27294,903
Dec 20, 20248.208.648.208.518.5138,125
Dec 19, 20248.258.318.108.178.179,050
Dec 18, 20248.408.408.308.388.3829,761
Dec 17, 20248.438.658.308.408.4011,868
Dec 16, 20248.458.658.358.408.406,058
Dec 13, 20248.558.558.308.328.3240,270
Dec 12, 20248.458.778.458.748.746,573
Dec 11, 20248.498.948.498.908.9028,658
Dec 10, 20249.159.198.788.858.8550,102
Dec 9, 20249.009.309.009.269.26749,619
Dec 6, 20248.638.778.408.728.7220,201
Dec 5, 20248.308.668.308.638.6324,025
Dec 4, 20248.358.608.358.608.604,600
Dec 3, 20247.978.007.977.997.9910,217
Dec 2, 20248.328.327.968.208.2011,470
Nov 29, 20248.508.508.508.508.502,068
Nov 27, 20248.708.838.548.798.7987,593
Nov 26, 20248.148.318.148.318.3116,135
Nov 25, 20247.768.407.768.318.3131,495
Nov 22, 20247.808.207.808.158.1518,389
Nov 21, 20248.008.177.958.138.1316,167
Nov 20, 20248.168.247.728.178.1771,379
Nov 19, 20248.508.748.298.748.7429,930
Nov 18, 20248.708.728.348.508.50130,077
Nov 15, 20248.909.048.818.958.954,347
Nov 14, 20249.159.309.089.089.0812,316
Nov 13, 20248.889.328.889.129.1262,612
Nov 12, 20249.579.579.189.319.3130,225
Nov 11, 20249.6110.089.329.889.8822,810
Nov 8, 20249.769.809.339.699.6978,903
Nov 7, 202411.3411.4011.3311.4011.401,395
Nov 6, 202411.5911.5911.2511.2511.2510,116
Nov 5, 202411.6011.6211.5311.6011.605,319
Nov 4, 202411.8011.8011.5911.8011.8022,163
Nov 1, 202411.8811.8811.7011.8511.853,423
Oct 31, 202412.2512.5011.5011.8311.8352,442
Oct 30, 202412.6512.6512.3512.4312.436,892
Oct 29, 202412.9612.9612.3412.6612.664,194
Oct 28, 202412.3012.5012.3012.5012.5012,383
Oct 25, 202412.4012.5012.3012.5012.5018,258
Oct 24, 202412.4512.5112.4012.4012.401,258
Oct 23, 202412.7512.7512.3812.4312.4323,030
Oct 22, 202412.5312.5312.5312.5312.53200
Oct 21, 202412.7012.7012.5312.5312.5312,050
Oct 18, 202412.8012.9512.7012.8212.825,596
Oct 17, 202413.1113.2513.0013.0213.0224,053
Oct 16, 202412.6512.9112.6512.7812.7863,169
Oct 15, 202412.7612.8012.7012.7012.7019,825
Oct 14, 202412.7812.9712.7512.9012.909,390
Oct 11, 202412.1012.5012.0312.4112.4163,262
Oct 10, 202412.3512.3511.5012.0512.05142,573
Oct 9, 202413.0013.0012.5012.7012.7052,519
Oct 8, 202412.7813.2412.5112.7512.75354,380
Oct 7, 202417.4017.4017.2017.2017.201,225
Oct 4, 202417.5017.5017.5017.5017.501,000
Oct 3, 202417.1417.8417.1417.8417.84312
Oct 2, 202417.5717.5717.5717.5717.57-
Oct 1, 202417.5717.5717.5717.5717.57196
Sep 30, 202418.1318.1318.1318.1318.131,010
Sep 27, 202418.1218.1218.1218.1218.12197
Sep 26, 202417.9918.0517.9918.0518.05884
Sep 25, 202418.1518.1518.1518.1518.15-
Sep 24, 202418.0218.1518.0018.1518.153,085
Sep 23, 202418.9018.9018.9018.9018.90-
Sep 20, 202418.4718.9018.4718.9018.90817
Sep 19, 202418.1018.4718.1018.4718.4718,403
Sep 18, 202418.1218.1318.1218.1318.13328
Sep 17, 202418.1018.1018.1018.1018.10-
Sep 16, 202418.4018.4017.3818.1018.104,492
Sep 13, 202417.7518.3417.7518.3418.34577
Sep 12, 202418.0018.0018.0018.0018.00-
Sep 11, 202418.0018.0018.0018.0018.00-
Sep 10, 202418.0018.0018.0018.0018.00-
Sep 9, 202418.0018.0018.0018.0018.00-
Sep 6, 202418.0018.0018.0018.0018.001,050
Sep 5, 202418.8518.8618.8518.8618.8633,692
Sep 4, 202417.6017.7517.6017.7517.7515,600
Sep 3, 202417.7517.7517.5017.5017.5012,000
Aug 30, 202417.3117.3117.3117.3117.31626
Aug 29, 202417.8517.9917.8517.9917.991,876
Aug 28, 202418.5518.5517.7517.7517.75690
Aug 27, 202417.9917.9917.9917.9917.99425
Aug 26, 202418.8118.8118.8118.8118.81-
Aug 23, 202418.8118.8118.8118.8118.81100
Aug 22, 202417.8217.8217.8217.8217.82-
Aug 21, 202418.0018.0017.8217.8217.8214,142
Aug 20, 202418.0018.0018.0018.0018.00-
Aug 19, 202418.0018.0018.0018.0018.00350
Aug 16, 202418.0018.0018.0018.0018.00-
Aug 15, 202417.7018.0017.7018.0018.0030,165
Aug 14, 202417.1017.1017.1017.1017.10-
Aug 13, 202417.1017.1017.1017.1017.10292
Aug 12, 202416.1117.0016.1117.0017.001,638
Aug 9, 202417.0417.0517.0417.0517.051,000
Aug 8, 202415.8915.8915.8915.8915.89-
Aug 7, 202415.8915.8915.8915.8915.89-
Aug 6, 202415.8915.8915.8915.8915.89-
Aug 5, 202415.9017.0515.7915.8915.8944,088
Aug 2, 202416.9516.9516.5016.8016.803,642
Aug 1, 202418.1018.1018.1018.1018.10-
Jul 31, 202418.0318.1018.0318.1018.101,355
Jul 30, 202418.0018.0018.0018.0018.00194
Jul 29, 202418.2618.2617.7817.7817.781,700
Jul 26, 202417.7017.7017.7017.7017.7022,000
Jul 25, 202417.3717.3717.3717.3717.37100
Jul 24, 202417.0017.0017.0017.0017.002,400
Jul 23, 202417.0017.0017.0017.0017.00-
Jul 22, 202417.0017.0017.0017.0017.005,081
Jul 19, 202417.2017.5017.0017.5017.50702
Jul 18, 202417.5417.5417.5417.5417.54150
Jul 17, 202417.5317.5317.5317.5317.53411
Jul 16, 202417.3617.3617.3617.3617.36500
Jul 15, 202418.0818.0818.0818.0818.08-
Jul 12, 202417.0518.0817.0518.0818.083,867
Jul 11, 202416.9916.9916.9916.9916.99354
Jul 10, 202417.0017.0016.7516.7516.754,204
Jul 9, 202416.5016.5016.5016.5016.50439
Jul 8, 202416.6016.6016.6016.6016.60264
Jul 5, 202416.4016.9516.4016.9516.955,980
Jul 3, 202415.8015.8015.8015.8015.801,845
Jul 2, 202415.1515.4615.1015.4615.461,596
Jul 1, 202415.3915.3915.3915.3915.39350
Jun 28, 202415.2515.2515.2515.2515.25-
Jun 27, 202415.2515.2515.2515.2515.25400
Jun 26, 202415.5815.5815.5815.5815.58-
Jun 25, 202415.5815.5815.5815.5815.58-
Jun 24, 202415.1615.5815.1615.5815.58845
Jun 21, 202415.4015.4015.2515.2615.261,675
Jun 20, 202415.3615.4015.3615.4015.402,089
Jun 18, 202415.3715.3715.3715.3715.37-
Jun 17, 202415.3715.3715.3715.3715.37-
Jun 14, 202415.5015.5015.3715.3715.372,785
Jun 13, 202416.3016.3015.9615.9615.965,100
Jun 12, 202416.3816.3816.3816.3816.381,662
Jun 11, 202416.0016.0016.0016.0016.00-
Jun 10, 202416.1116.1115.7616.0016.001,405
Jun 7, 202416.1016.1015.7615.7615.763,494
Jun 6, 202416.4516.7016.3516.7016.70750
Jun 5, 202416.5016.6516.5016.6516.654,215
Jun 4, 202416.5016.6516.5016.6516.6556,108
Jun 3, 202416.5116.5116.5116.5116.5120,702
May 31, 202416.4116.4116.4116.4116.415,004
May 30, 202416.4516.4516.4516.4516.45100
May 29, 202416.0116.0516.0116.0516.051,500
May 28, 202415.5216.7215.5216.5016.501,386
May 24, 202416.2516.2516.2516.2516.25-
May 23, 202416.4016.4016.2516.2516.2518,037
May 22, 202417.0017.0017.0017.0017.00-
May 21, 202416.5917.0016.5917.0017.001,202
May 20, 202416.5916.5916.5916.5916.59101
May 17, 202417.0017.2317.0017.2317.232,129
May 16, 202416.6517.2216.2117.1817.1813,441
May 15, 202416.5516.5616.5516.5616.562,092
May 14, 202415.5016.3315.5015.9715.971,531
May 13, 202416.6616.6616.6616.6616.66-
May 10, 202415.7116.6615.7116.6616.662,126
May 9, 202416.1116.1116.1116.1116.11-
May 8, 202416.1116.1116.1116.1116.112,039
May 7, 202416.1116.1116.1116.1116.11-
May 6, 202416.4316.4816.1116.1116.111,371
May 3, 202415.6615.6615.6615.6615.66-
May 2, 202415.5015.8015.4215.6615.6613,698
May 1, 202414.7014.7014.7014.7014.70-
Apr 30, 202414.7014.7014.7014.7014.70100
Apr 29, 202414.9014.9014.9014.9014.90600
Apr 26, 202414.7114.9014.7114.9014.903,750
Apr 25, 202414.2114.2114.2114.2114.21-
Apr 24, 202414.5014.5014.2114.2114.212,973
Apr 23, 202414.2914.2914.2914.2914.29352
Apr 22, 202413.5014.0013.5014.0014.001,800
Apr 19, 202414.0214.0214.0214.0214.02-
Apr 18, 202414.0214.0214.0214.0214.02-
Apr 17, 202414.0214.0214.0214.0214.02-
Apr 16, 202414.0214.0214.0214.0214.02314
Apr 15, 202414.9114.9114.2714.7914.79550
Apr 12, 202414.7514.7514.7514.7514.75-
Apr 11, 202414.7514.7514.7514.7514.75261
Apr 10, 202414.6514.7314.3014.3014.309,907
Apr 9, 202415.1115.1115.1115.1115.111,040
Apr 8, 202414.9114.9114.9114.9114.91-
Apr 5, 202415.5315.5314.9114.9114.91248
Apr 4, 202415.1915.5015.1915.5015.501,900
Apr 3, 202415.5015.5015.1815.2015.20905
Apr 2, 202415.3915.3915.2515.2515.25299
Apr 1, 202416.0016.0015.3015.3015.301,631
Mar 28, 202415.6015.7815.6015.7815.781,446
Mar 27, 202415.5615.5615.5015.5015.50480
Mar 26, 202415.5015.5015.5015.5015.50285
Mar 25, 202415.4115.4115.3015.3015.301,009
Mar 22, 202415.8515.8515.8515.8515.855,584
Mar 21, 202415.8515.8515.8515.8515.8511,000
Mar 20, 202415.6515.6515.6515.6515.65-
Mar 19, 202415.2515.6515.2515.6515.656,307
Mar 18, 202415.5015.5015.5015.5015.50500
Mar 15, 202415.6115.6115.5115.5615.5611,803
Mar 14, 202415.5015.5515.2515.5515.5521,851
Mar 13, 202414.5014.5014.4414.4414.443,000
Mar 12, 202414.4814.5014.4014.5014.502,539
Mar 11, 202414.3914.3914.2914.2914.294,240
Mar 8, 202414.5014.5114.3114.3114.31552
Mar 7, 202414.4514.4714.4414.4414.4417,500
Mar 6, 202414.1514.4014.1514.4014.4010,360
Mar 5, 202414.0014.1113.7613.7613.761,216
Mar 4, 202414.0014.1613.8414.1614.163,572
Mar 1, 202413.7414.2013.7414.0014.0020,804
Feb 29, 202413.2513.5013.2513.4013.407,500
Feb 28, 202412.8612.8612.5012.6212.628,220
Feb 27, 202412.8012.8712.7612.8612.861,916
Feb 26, 202413.0913.1512.6113.0913.095,379
Feb 23, 202413.2513.3713.0913.3513.355,093
Feb 22, 202412.7813.0012.7812.9912.996,251
Feb 21, 202412.8012.9012.7512.9012.904,700
Feb 20, 202412.5012.7612.5012.7512.752,253
Feb 16, 202412.2012.5012.2012.5012.502,114
Feb 15, 202412.1212.1212.1212.1212.12-
Feb 14, 202412.1712.1712.1212.1212.121,197
Feb 13, 202412.1912.1911.7812.0012.003,758
Feb 12, 202412.5612.5612.5012.5012.50350
Feb 9, 202412.5612.5612.5612.5612.56965
Feb 8, 202412.3112.3112.3112.3112.31186
Feb 7, 202412.6012.6012.6012.6012.60-
Feb 6, 202412.5512.7712.4412.6012.6012,821
Feb 5, 202412.5012.5112.3012.5112.517,168
Feb 2, 202412.8312.8312.6712.8012.802,300
Feb 1, 202412.7412.7412.6512.6512.652,001
Jan 31, 202412.7712.7712.7712.7712.772,490
Jan 30, 202412.5512.8612.5512.8612.863,450
Jan 29, 202412.6012.6012.5912.5912.593,000
Jan 26, 202412.5212.6012.4412.5712.5756,405
Jan 25, 202412.3512.6012.3112.4312.433,326
Jan 24, 202412.0912.2212.0912.1512.1510,220
Jan 23, 202412.2012.2011.9311.9511.958,445
Jan 22, 202412.0112.0111.9811.9811.9827,298
Jan 19, 202411.8011.8811.6011.8511.8510,415
Jan 18, 202412.2112.2112.0012.0012.004,117
Jan 17, 202412.0012.2111.9012.2112.2123,751
Jan 16, 202412.4012.4012.2012.2012.2012,133

Related Tickers

CNHHY Cairn Homes plc
15.15
0.00%
 
GRBK-PA Green Brick Partners, Inc.
23.40
+0.26%
 
D1HI34.SA D.R. Horton, Inc.
836.64
0.00%
 
LEGH Legacy Housing Corporation
23.67
+3.50%
 
HOV Hovnanian Enterprises, Inc.
132.96
+11.22%
 
DFH Dream Finders Homes, Inc.
23.56
+6.75%
 
PHM PulteGroup, Inc.
112.50
+3.22%
 
TW.L Taylor Wimpey plc
112.00
+2.66%
 
DHI D.R. Horton, Inc.
143.16
+3.44%
 
TOL Toll Brothers, Inc.
130.90
+3.77%