Vistry Group

VTYV
🏛️ uk →
631.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 644.80 647.20 644.80 647.20 2.1K
08:01 645.80 645.80 645.80 645.80 0.3K
08:02 645.00 646.40 645.00 646.40 2.5K
08:03 645.76 645.94 645.76 645.94 0.6K
08:04 644.80 647.46 644.80 647.46 3.5K
08:05 648.80 649.40 647.10 648.41 2.3K
08:06 647.40 647.40 647.40 647.40 0.3K
08:08 645.30 646.60 645.30 645.55 2.1K
08:10 642.81 642.81 642.81 642.81 1.9K
08:12 642.69 642.69 642.69 642.69 3.4K
08:14 641.00 641.60 641.00 641.60 11.2K
08:15 642.80 643.00 642.40 642.40 0.2K
08:16 642.40 642.40 641.80 641.80 0.3K
08:17 641.40 641.40 641.40 641.40 0.3K
08:19 639.80 640.00 638.80 640.00 1.2K
08:20 637.20 639.60 637.20 639.60 1.1K
08:22 639.40 639.40 639.40 639.40 0.6K
08:23 639.20 639.40 639.20 639.40 1.6K
08:26 638.00 638.00 638.00 638.00 0.3K
08:27 637.80 637.80 637.80 637.80 0.0K
08:31 638.20 638.20 638.20 638.20 1.3K
08:33 637.20 637.92 637.20 637.92 0.1K
08:34 637.40 637.40 637.40 637.40 0.5K
08:35 637.80 637.80 637.20 637.20 0.5K
08:36 635.98 635.98 635.20 635.65 2.8K
08:37 637.20 637.20 636.73 636.80 1.7K
08:38 636.00 636.00 636.00 636.00 0.5K
08:39 637.20 637.20 637.20 637.20 0.0K
08:40 637.20 637.20 637.20 637.20 0.8K
08:41 636.00 636.00 635.00 635.00 0.7K
08:42 635.60 635.60 635.60 635.60 0.7K
08:43 636.80 636.80 636.80 636.80 0.0K
08:44 636.40 636.40 635.80 635.80 0.1K
08:46 638.00 638.20 638.00 638.20 0.2K
08:47 638.30 638.30 637.80 637.80 1.2K
08:48 637.20 638.20 637.20 638.20 0.5K
08:49 637.60 637.60 636.60 636.60 7.2K
08:50 636.80 636.80 636.80 636.80 0.0K
08:53 636.80 636.80 636.80 636.80 0.2K
08:54 636.80 636.80 636.42 636.42 0.4K
08:55 636.80 637.40 636.60 637.40 1.1K
08:56 636.50 636.65 636.50 636.65 1.2K
09:00 636.93 636.93 636.93 636.93 0.9K
09:01 636.88 637.40 636.88 637.40 0.1K
09:02 638.00 638.00 638.00 638.00 0.0K
09:03 637.20 637.40 636.80 637.40 8.4K
09:04 638.20 638.20 637.80 638.00 1.4K
09:05 637.80 637.80 637.80 637.80 0.5K
09:06 637.00 637.00 637.00 637.00 0.6K
09:07 635.60 635.60 635.60 635.60 0.7K
09:08 635.52 635.52 633.80 633.80 2.3K
09:09 635.00 635.00 635.00 635.00 0.0K
09:11 635.00 636.00 635.00 636.00 1.1K
09:14 636.20 637.20 636.20 636.40 2.3K
09:15 636.48 636.48 636.48 636.48 0.1K
09:16 637.00 637.00 637.00 637.00 0.0K
09:17 636.40 636.40 636.00 636.00 0.7K
09:18 637.00 637.00 637.00 637.00 0.0K
09:20 637.20 637.20 637.20 637.20 0.0K
09:23 636.80 636.80 636.80 636.80 0.0K
09:24 637.60 637.60 637.60 637.60 0.1K
09:26 636.80 638.20 636.80 638.20 0.2K
09:27 638.80 639.20 638.45 639.20 1.0K
09:28 638.60 638.60 638.60 638.60 0.0K
09:29 639.20 639.20 638.40 638.40 0.3K
09:30 638.66 639.20 638.40 638.40 0.0K
09:31 638.60 638.80 638.60 638.80 0.0K
09:33 639.00 639.00 639.00 639.00 0.0K
09:34 639.80 639.80 639.80 639.80 0.0K
09:35 638.60 639.00 638.40 639.00 0.8K
09:36 639.20 639.20 638.44 638.44 1.4K
09:38 640.00 640.00 637.80 637.80 0.9K
09:39 637.80 637.80 637.80 637.80 0.0K
09:41 637.20 637.20 636.75 636.75 1.0K
09:42 637.20 637.20 637.20 637.20 0.2K
09:43 637.40 637.80 637.40 637.80 0.3K
09:44 637.31 637.31 636.80 636.80 1.0K
09:45 637.10 637.60 637.00 637.60 0.6K
09:47 637.60 637.60 637.30 637.30 2.1K
09:49 638.30 638.35 638.30 638.35 0.2K
09:50 637.70 639.20 637.70 639.20 0.3K
09:51 638.90 639.80 638.90 639.80 1.3K
09:53 638.80 638.80 638.80 638.80 0.0K
09:54 637.80 637.80 637.80 637.80 0.4K
09:55 638.41 638.41 637.00 637.00 2.0K
09:56 638.20 638.20 638.20 638.20 0.0K
09:58 637.48 637.48 637.48 637.48 0.3K
09:59 637.00 637.00 637.00 637.00 0.1K
10:00 637.00 637.00 636.40 636.80 1.7K
10:04 637.60 637.60 637.60 637.60 0.0K
10:05 636.80 636.80 636.40 636.40 0.5K
10:07 637.20 637.20 637.20 637.20 0.2K
10:10 638.40 638.40 637.80 637.80 2.1K
10:11 638.00 638.00 638.00 638.00 0.0K
10:12 638.00 638.00 638.00 638.00 0.0K
10:13 639.00 639.00 639.00 639.00 0.0K
10:16 638.80 638.80 638.80 638.80 0.0K
10:18 638.05 638.80 638.05 638.80 0.3K
10:19 637.60 637.60 637.60 637.60 0.5K
10:21 638.20 638.20 637.80 637.80 1.5K
10:22 637.20 637.40 637.20 637.40 0.3K
10:24 638.50 638.50 638.50 638.50 0.5K
10:26 638.60 638.60 638.60 638.60 0.0K
10:27 639.00 639.00 639.00 639.00 0.0K
10:28 638.92 638.92 638.92 638.92 0.8K
10:29 638.60 639.60 638.60 639.60 0.0K
10:30 638.75 638.90 638.60 638.90 0.7K
10:31 638.60 638.60 637.60 637.60 0.8K
10:32 637.60 637.60 637.60 637.60 0.0K
10:33 638.20 638.80 638.20 638.80 5.7K
10:34 639.00 639.00 639.00 639.00 0.4K
10:35 638.80 639.40 638.80 639.40 0.5K
10:37 638.80 639.60 638.80 639.60 0.3K
10:39 639.60 639.60 639.60 639.60 0.0K
10:40 639.22 639.22 638.80 639.00 0.6K
10:43 639.00 639.00 639.00 639.00 0.0K
10:44 638.40 639.20 638.40 639.20 0.2K
10:45 638.97 638.97 638.97 638.97 0.1K
10:46 639.80 640.00 639.40 639.40 0.2K
10:47 639.40 639.40 639.40 639.40 0.3K
10:48 638.60 638.60 638.60 638.60 0.0K
10:50 637.80 637.80 637.20 637.20 0.4K
10:57 637.54 637.60 637.54 637.60 1.2K
10:58 637.00 637.00 637.00 637.00 0.5K
10:59 639.00 639.00 639.00 639.00 3.1K
11:00 639.00 640.40 639.00 640.40 1.8K
11:01 639.40 639.80 639.40 639.80 0.2K
11:02 640.00 641.60 640.00 641.60 4.6K
11:03 641.40 641.40 641.05 641.11 1.3K
11:04 640.80 640.80 640.80 640.80 0.0K
11:05 641.00 641.00 641.00 641.00 0.2K
11:09 640.29 640.29 640.29 640.29 0.0K
11:10 640.74 640.74 640.74 640.74 0.1K
11:12 640.20 640.60 640.20 640.60 0.4K
11:14 640.80 643.20 640.80 642.20 1.6K
11:15 644.00 644.80 642.80 642.80 49.8K
11:16 645.00 645.20 644.20 644.20 31.9K
11:18 643.60 643.60 642.50 642.50 0.5K
11:19 643.80 643.80 643.00 643.00 1.7K
11:20 644.83 644.83 644.83 644.83 0.1K
11:23 643.80 645.00 642.20 644.40 49.7K
11:25 644.81 645.60 644.81 645.60 0.2K
11:27 645.00 645.00 644.80 644.80 0.8K
11:28 644.50 644.50 644.50 644.50 0.3K
11:30 644.84 644.84 644.17 644.17 0.4K
11:31 643.80 643.80 643.80 643.80 0.0K
11:32 644.20 646.20 644.20 645.80 7.5K
11:33 646.00 646.00 646.00 646.00 0.0K
11:35 646.00 646.00 646.00 646.00 0.0K
11:39 646.80 646.80 646.80 646.80 2.1K
11:40 647.00 647.00 647.00 647.00 0.3K
11:42 647.20 648.40 647.20 648.40 1.4K
11:44 648.80 648.80 648.80 648.80 0.0K
11:45 648.51 648.80 648.01 648.01 0.9K
11:46 648.12 648.80 648.12 648.80 0.7K
11:49 647.60 647.60 647.60 647.60 0.3K
11:50 647.76 647.76 647.00 647.00 0.1K
11:52 648.00 648.60 648.00 648.60 1.1K
11:55 647.88 647.88 647.88 647.88 0.6K
11:59 648.11 648.11 648.11 648.11 0.2K
12:00 648.80 648.80 648.60 648.60 0.6K
12:03 647.80 647.80 647.80 647.80 0.4K
12:06 647.20 647.20 647.20 647.20 1.0K
12:08 647.40 647.40 647.40 647.40 0.0K
12:09 646.95 646.95 646.95 646.95 0.2K
12:12 647.60 648.60 646.80 648.60 2.5K
12:13 648.60 648.60 648.60 648.60 0.1K
12:15 647.99 647.99 647.99 647.99 0.2K
12:17 649.00 649.60 648.86 649.60 0.4K
12:18 649.10 649.10 648.80 648.80 0.9K
12:20 648.60 649.20 648.60 649.20 0.2K
12:21 649.60 649.60 649.60 649.60 0.2K
12:22 648.60 648.60 648.60 648.60 0.1K
12:23 649.60 650.00 649.60 650.00 6.1K
12:24 650.00 650.00 649.79 650.00 0.8K
12:25 649.20 649.20 649.20 649.20 0.4K
12:28 648.93 648.93 648.93 648.93 0.5K
12:30 648.61 648.61 648.61 648.61 0.4K
12:31 648.20 650.00 648.20 650.00 0.3K
12:32 649.73 649.80 649.73 649.80 1.8K
12:33 649.20 649.60 649.20 649.60 0.2K
12:35 649.60 649.80 649.60 649.80 0.5K
12:36 649.00 649.00 649.00 649.00 0.0K
12:37 648.58 648.58 648.58 648.58 12.0K
12:40 649.90 649.90 649.20 649.20 0.9K
12:41 647.80 647.80 647.80 647.80 0.2K
12:42 647.20 647.60 647.20 647.60 0.5K
12:43 647.00 647.60 647.00 647.60 0.3K
12:44 647.20 648.60 647.20 648.60 0.6K
12:45 647.93 647.93 647.20 647.20 0.1K
12:47 648.00 648.60 648.00 648.60 0.1K
12:48 649.00 649.00 649.00 649.00 0.0K
12:49 649.40 649.40 649.02 649.02 1.2K
12:50 649.60 652.60 649.60 652.20 5.1K
12:51 652.40 653.40 652.40 653.22 0.6K
12:52 652.60 652.60 652.60 652.60 0.9K
12:53 652.47 652.47 652.47 652.47 1.7K
12:54 653.40 653.40 653.40 653.40 0.2K
12:55 656.40 656.40 656.15 656.40 5.0K
12:56 657.00 657.40 656.40 656.40 5.3K
12:57 656.70 657.80 656.70 657.00 1.3K
12:58 657.05 657.60 657.05 657.08 0.3K
12:59 657.09 657.20 657.09 657.20 7.9K
13:00 656.60 657.00 656.60 656.60 3.1K
13:01 655.60 655.60 655.00 655.00 0.0K
13:03 655.80 655.80 655.25 655.25 0.1K
13:04 655.06 655.06 655.06 655.06 4.6K
13:05 657.31 657.31 654.80 655.00 1.2K
13:06 655.40 655.80 655.00 655.80 1.4K
13:07 656.20 656.20 656.20 656.20 0.1K
13:09 655.80 655.80 655.80 655.80 0.0K
13:10 656.00 656.00 655.40 655.60 1.3K
13:14 655.07 655.07 655.07 655.07 1.6K
13:15 654.80 654.80 654.60 654.60 0.4K
13:16 654.40 654.40 654.40 654.40 0.0K
13:17 654.20 654.20 653.60 653.60 0.7K
13:18 653.20 653.20 653.20 653.20 0.0K
13:19 653.20 654.00 653.20 654.00 1.0K
13:20 652.41 652.41 652.41 652.41 0.0K
13:21 652.78 652.78 652.78 652.78 0.3K
13:22 652.68 652.68 652.68 652.68 0.1K
13:23 653.20 653.20 651.40 651.40 0.6K
13:24 652.00 652.00 652.00 652.00 0.6K
13:25 652.80 652.80 652.80 652.80 0.3K
13:27 652.60 652.80 652.53 652.53 1.2K
13:28 652.71 653.40 652.71 653.20 0.8K
13:30 654.20 654.20 652.40 652.40 0.4K
13:31 652.00 652.00 652.00 652.00 0.2K
13:32 649.80 649.80 649.80 649.80 0.7K
13:33 648.60 648.60 647.80 647.80 0.7K
13:34 649.80 649.80 649.80 649.80 0.0K
13:35 650.54 650.54 646.20 646.20 1.6K
13:36 646.60 647.00 646.60 646.80 1.4K
13:37 647.00 647.00 647.00 647.00 0.0K
13:38 646.00 646.60 646.00 646.20 0.1K
13:39 647.40 647.40 646.00 646.00 2.3K
13:40 646.00 647.20 646.00 647.20 0.4K
13:41 647.40 647.40 647.40 647.40 0.0K
13:42 647.20 647.20 646.10 646.10 1.1K
13:43 645.20 645.60 645.20 645.60 14.9K
13:44 646.20 646.80 646.20 646.80 1.6K
13:45 647.00 647.00 647.00 647.00 0.2K
13:46 646.80 646.80 646.80 646.80 0.1K
13:47 646.40 647.40 646.40 647.40 0.3K
13:49 646.40 646.40 645.29 645.29 3.3K
13:50 646.60 646.60 646.60 646.60 0.0K
13:51 646.00 646.00 646.00 646.00 0.0K
13:52 645.40 646.40 645.00 645.00 1.4K
13:53 646.40 646.40 646.40 646.40 0.1K
13:54 646.60 647.20 646.60 647.20 0.1K
13:55 646.90 647.60 646.90 647.60 0.1K
13:56 647.60 647.60 647.60 647.60 0.3K
13:57 647.80 647.80 647.80 647.80 0.6K
13:59 646.80 646.80 646.80 646.80 1.0K
14:04 647.20 647.20 647.20 647.20 0.0K
14:06 646.40 646.40 646.40 646.40 0.3K
14:07 646.57 646.57 646.40 646.40 5.4K
14:09 646.40 646.40 646.40 646.40 0.0K
14:10 646.40 646.40 645.80 646.00 1.3K
14:12 646.40 647.00 646.40 647.00 1.3K
14:14 646.40 646.40 646.40 646.40 0.0K
14:15 647.22 647.60 646.60 647.60 1.7K
14:16 647.53 647.53 647.53 647.53 0.3K
14:17 647.80 647.80 647.80 647.80 0.0K
14:19 647.67 647.67 647.33 647.33 2.0K
14:20 647.20 647.20 647.00 647.00 0.5K
14:21 647.40 648.00 647.40 648.00 0.8K
14:22 648.20 648.80 648.20 648.80 0.3K
14:23 648.80 649.00 648.80 649.00 0.1K
14:24 649.00 649.00 649.00 649.00 0.0K
14:25 649.00 649.00 648.32 648.32 0.5K
14:26 648.10 648.80 648.00 648.00 0.6K
14:27 648.00 648.00 648.00 648.00 0.0K
14:28 648.80 648.80 648.80 648.80 0.1K
14:29 648.61 648.61 648.61 648.61 4.1K
14:30 649.00 650.00 648.56 650.00 0.6K
14:31 648.80 648.80 648.80 648.80 0.1K
14:32 649.20 649.20 648.80 648.80 0.9K
14:33 649.20 649.20 649.20 649.20 0.1K
14:34 649.27 649.27 649.27 649.27 2.0K
14:35 648.98 649.40 648.80 648.80 4.4K
14:36 649.60 649.60 649.60 649.60 0.1K
14:37 648.80 648.80 648.80 648.80 0.2K
14:38 650.00 650.00 650.00 650.00 0.6K
14:39 649.20 649.20 649.04 649.04 3.2K
14:40 648.40 648.40 648.40 648.40 0.0K
14:42 648.80 648.80 648.80 648.80 0.5K
14:43 649.00 650.80 649.00 650.80 0.9K
14:44 650.00 650.40 649.00 649.00 3.8K
14:45 648.80 650.00 648.80 650.00 1.0K
14:46 649.60 650.00 649.21 649.21 7.1K
14:47 649.20 649.20 648.00 648.00 4.9K
14:48 648.82 649.60 648.82 649.60 2.5K
14:49 649.11 649.11 649.11 649.11 0.5K
14:50 649.37 650.20 649.37 650.20 10.6K
14:52 650.20 650.80 650.20 650.80 0.2K
14:54 651.00 651.00 651.00 651.00 0.2K
14:55 651.40 651.40 651.13 651.13 4.1K
14:56 650.20 650.20 650.20 650.20 0.7K
14:57 650.20 650.20 650.20 650.20 0.2K
14:58 650.40 650.40 650.40 650.40 0.0K
14:59 650.47 650.80 650.47 650.60 3.7K
15:00 650.40 650.80 650.40 650.80 0.3K
15:01 650.20 650.20 649.80 650.20 1.7K
15:02 650.20 650.20 650.20 650.20 0.0K
15:03 650.60 651.80 650.60 651.80 1.0K
15:04 651.60 651.60 651.60 651.60 0.0K
15:05 651.12 652.60 651.12 652.60 4.9K
15:07 652.60 652.60 652.15 652.15 1.1K
15:08 652.40 652.40 652.00 652.00 0.4K
15:09 652.20 652.40 652.20 652.40 0.1K
15:10 653.60 653.60 651.60 651.60 1.0K
15:15 650.80 651.40 650.80 651.40 5.7K
15:16 651.60 651.60 651.59 651.59 0.6K
15:17 651.80 653.40 651.80 653.40 2.7K
15:18 653.01 653.40 653.01 653.40 0.4K
15:19 654.00 654.00 654.00 654.00 0.0K
15:20 653.40 653.40 653.40 653.40 0.0K
15:21 654.20 654.20 654.20 654.20 0.0K
15:22 653.40 653.40 653.40 653.40 0.0K
15:24 654.20 654.40 654.20 654.40 0.9K
15:25 654.40 654.80 654.40 654.80 1.2K
15:26 655.40 656.00 655.40 656.00 0.3K
15:27 655.81 655.81 655.81 655.81 8.0K
15:28 656.60 657.00 655.40 655.80 3.2K
15:31 656.00 657.00 655.40 657.00 2.3K
15:32 657.20 657.80 656.20 656.20 1.9K
15:33 655.80 655.80 655.80 655.80 0.5K
15:35 656.62 656.62 656.62 656.62 0.1K
15:36 656.20 656.20 656.20 656.20 0.3K
15:37 655.85 655.85 655.85 655.85 0.3K
15:38 655.90 655.90 655.90 655.90 0.1K
15:39 655.97 655.97 655.97 655.97 0.0K
15:40 655.80 655.80 655.80 655.80 0.0K
15:43 655.80 655.80 655.20 655.20 0.3K
15:44 654.00 654.00 654.00 654.00 0.1K
15:45 655.24 655.24 654.00 654.58 1.5K
15:46 654.40 654.60 654.25 654.60 1.5K
15:47 654.80 655.00 654.80 655.00 0.2K
15:48 655.35 655.80 655.35 655.80 4.2K
15:49 656.20 656.60 656.20 656.60 0.5K
15:51 656.40 656.60 655.80 656.60 1.0K
15:52 656.33 656.33 656.20 656.20 4.3K
15:53 656.00 656.00 655.80 655.97 56.6K
15:54 655.80 656.11 655.61 655.65 2.1K
15:55 656.00 656.00 655.51 655.51 0.2K
15:59 655.40 655.40 655.40 655.40 0.4K
16:00 655.50 655.50 655.50 655.50 0.3K
16:01 655.52 655.80 655.52 655.80 0.5K
16:02 655.30 655.30 655.20 655.20 1.5K
16:03 655.30 655.30 655.30 655.30 0.2K
16:04 655.28 655.28 654.80 654.80 4.0K
16:06 654.60 655.00 654.60 654.86 1.8K
16:07 654.40 654.40 653.20 653.40 3.5K
16:08 652.80 652.80 652.80 652.80 0.2K
16:09 651.60 651.60 651.60 651.60 0.6K
16:10 651.00 651.00 650.80 651.00 2.1K
16:11 651.06 651.40 651.02 651.02 0.6K
16:12 651.20 651.20 651.00 651.00 2.7K
16:13 651.00 651.00 650.37 650.37 4.6K
16:15 650.88 650.88 650.05 650.05 1.1K
16:16 650.40 651.40 650.40 651.40 3.3K
16:18 651.80 651.80 651.80 651.80 0.2K
16:19 651.20 651.20 651.20 651.20 0.0K
16:20 651.80 652.00 651.80 651.81 3.1K
16:22 651.75 652.20 651.60 651.80 0.7K
16:23 652.40 652.40 652.20 652.20 2.4K
16:25 652.40 653.00 652.20 653.00 2.5K
16:27 653.00 653.60 653.00 653.60 1.8K
16:29 654.00 654.20 653.60 654.00 7.5K
16:35 651.60 651.60 651.60 651.60 455.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available