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
08:00 652.80 654.42 652.80 654.42 6.6K
08:01 653.20 653.20 653.20 653.20 0.0K
08:02 653.80 653.80 653.80 653.80 0.0K
08:05 651.80 651.87 651.80 651.87 1.4K
08:06 650.00 650.77 649.00 649.00 3.7K
08:07 647.80 649.66 647.80 649.66 6.7K
08:11 647.10 647.10 645.00 645.00 1.8K
08:14 649.00 649.00 649.00 649.00 1.0K
08:15 647.80 647.80 647.80 647.80 0.1K
08:16 649.10 649.10 649.10 649.10 1.5K
08:19 649.19 649.19 649.19 649.19 1.2K
08:20 649.45 649.45 649.45 649.45 0.0K
08:23 651.20 651.20 651.20 651.20 0.9K
08:25 650.00 650.00 650.00 650.00 1.3K
08:26 648.83 648.83 648.83 648.83 0.9K
08:30 646.80 646.80 645.00 645.00 2.0K
08:31 643.46 643.46 643.43 643.43 2.7K
08:32 644.25 644.80 644.25 644.80 4.3K
08:33 644.06 644.06 644.06 644.06 0.9K
08:35 644.20 644.20 644.20 644.20 0.2K
08:38 643.67 643.67 643.67 643.67 0.5K
08:39 643.85 643.85 643.85 643.85 1.5K
08:40 645.40 647.20 645.40 647.20 4.1K
08:42 646.40 646.40 646.40 646.40 0.6K
08:50 646.40 646.80 646.40 646.80 0.2K
08:51 647.00 647.00 646.80 646.80 0.0K
08:52 646.80 647.00 646.80 647.00 0.0K
08:55 648.94 648.94 648.94 648.94 0.0K
08:56 649.40 649.40 649.40 649.40 0.0K
08:58 649.40 651.40 649.40 651.40 0.0K
08:59 649.40 649.80 649.40 649.80 4.0K
09:00 649.40 649.40 648.20 648.20 2.3K
09:01 647.95 647.95 647.95 647.95 2.0K
09:02 648.80 648.80 648.80 648.80 0.0K
09:03 647.60 647.60 647.20 647.20 1.3K
09:04 647.40 647.40 647.40 647.40 0.0K
09:05 648.90 648.90 647.80 647.80 0.7K
09:07 648.55 648.55 648.55 648.55 1.0K
09:09 649.20 649.40 649.20 649.40 1.0K
09:10 646.80 646.80 646.80 646.80 2.1K
09:11 645.40 645.40 645.20 645.20 0.8K
09:12 643.40 643.40 643.40 643.40 0.0K
09:14 643.90 643.90 643.40 643.40 2.6K
09:15 640.80 642.40 640.80 642.40 2.2K
09:16 640.80 640.80 640.80 640.80 1.3K
09:17 639.40 641.00 639.40 641.00 0.8K
09:20 640.60 640.60 640.60 640.60 0.0K
09:21 642.20 642.40 642.20 642.40 0.7K
09:22 643.20 643.20 643.20 643.20 0.0K
09:23 643.40 643.40 643.40 643.40 0.0K
09:24 642.00 643.00 642.00 643.00 1.1K
09:27 643.20 643.20 643.20 643.20 0.0K
09:29 643.20 643.20 640.80 640.80 3.0K
09:30 641.00 641.00 641.00 641.00 0.0K
09:31 640.33 640.80 640.33 640.80 0.5K
09:32 642.20 642.20 642.20 642.20 0.0K
09:33 642.20 642.20 642.20 642.20 0.0K
09:34 642.20 642.20 642.20 642.20 0.0K
09:35 641.30 641.30 640.80 640.80 1.4K
09:36 641.60 642.60 641.60 642.60 0.8K
09:39 641.40 641.40 640.00 640.00 10.2K
09:40 640.40 640.80 640.00 640.00 0.7K
09:42 639.20 639.20 639.20 639.20 0.5K
09:43 638.20 638.20 636.40 636.40 0.7K
09:46 636.80 639.40 636.80 639.40 2.9K
09:47 638.80 638.80 638.80 638.80 0.7K
09:51 637.80 637.80 636.60 636.60 1.0K
09:52 636.80 636.80 636.80 636.80 0.4K
09:53 636.40 636.40 636.40 636.40 0.4K
09:54 636.91 636.91 636.91 636.91 0.0K
09:56 636.40 637.00 636.26 637.00 1.8K
09:57 636.20 636.20 636.20 636.20 0.1K
09:58 636.80 636.80 635.80 635.80 0.5K
09:59 636.04 636.04 636.04 636.04 1.0K
10:00 635.80 635.80 634.60 634.60 0.2K
10:01 636.00 636.00 636.00 636.00 0.4K
10:02 636.00 636.00 634.60 634.60 0.3K
10:03 635.28 635.28 634.60 634.60 4.1K
10:05 635.40 635.40 634.60 634.60 0.9K
10:09 634.60 634.60 633.20 633.20 0.5K
10:15 633.80 636.30 633.40 636.30 170.9K
10:16 638.80 638.80 638.80 638.80 0.0K
10:17 636.70 638.80 635.60 635.60 1.9K
10:19 637.20 637.60 637.20 637.20 1.3K
10:20 637.00 637.20 636.40 636.40 1.4K
10:23 636.40 637.80 636.40 637.80 0.1K
10:24 636.40 637.00 636.40 636.40 1.5K
10:25 636.80 637.20 636.20 637.20 4.6K
10:26 637.20 637.20 637.20 637.20 0.0K
10:27 637.00 637.00 637.00 637.00 1.1K
10:28 636.80 638.40 636.80 638.40 2.0K
10:31 638.80 638.80 637.60 637.60 0.4K
10:32 638.20 638.20 637.60 638.20 0.5K
10:33 638.09 638.09 638.09 638.09 2.7K
10:35 637.80 638.40 637.80 638.40 1.9K
10:36 638.40 638.40 638.40 638.40 0.5K
10:37 638.40 638.40 638.40 638.40 0.1K
10:38 638.40 638.40 637.40 637.40 2.1K
10:39 637.20 637.80 637.20 637.80 1.0K
10:41 637.40 637.40 637.40 637.40 0.2K
10:42 637.60 637.60 637.60 637.60 0.0K
10:43 636.60 637.60 636.60 636.60 0.7K
10:44 636.20 636.20 636.20 636.20 0.6K
10:46 635.68 635.68 635.40 635.40 1.2K
10:47 636.20 637.60 636.00 636.82 1.6K
10:48 638.80 638.80 638.80 638.80 0.6K
10:49 638.20 639.00 638.20 639.00 0.1K
10:50 639.60 639.60 637.60 637.60 14.3K
10:51 638.00 638.20 637.20 638.20 5.8K
10:52 638.20 638.40 637.80 638.20 6.3K
10:53 637.80 638.00 637.00 637.80 7.4K
10:54 636.80 637.80 636.60 637.00 7.6K
10:55 636.80 637.40 636.80 637.00 4.8K
10:56 637.80 638.20 637.40 637.40 7.7K
10:57 637.60 637.60 635.60 635.60 9.9K
10:58 636.20 636.60 636.00 636.20 6.3K
10:59 636.20 636.40 635.60 636.20 4.8K
11:00 636.40 636.40 636.40 636.40 0.6K
11:01 635.87 636.20 635.87 636.20 0.6K
11:02 636.60 636.80 636.60 636.80 0.8K
11:03 636.80 637.00 636.80 637.00 1.2K
11:04 636.20 636.20 636.20 636.20 0.0K
11:06 635.60 635.60 635.60 635.60 0.1K
11:08 636.60 637.40 636.60 637.40 0.6K
11:09 637.00 637.10 637.00 637.10 0.3K
11:11 637.60 637.60 637.60 637.60 0.0K
11:13 637.22 637.22 637.22 637.22 0.6K
11:14 636.40 637.60 636.40 637.60 0.6K
11:16 637.60 637.60 637.60 637.60 0.1K
11:18 638.40 638.40 638.40 638.40 0.0K
11:19 638.40 638.40 638.40 638.40 0.0K
11:20 637.65 637.65 637.65 637.65 0.8K
11:25 638.80 638.80 638.80 638.80 1.2K
11:26 638.40 638.40 638.40 638.40 0.4K
11:29 638.40 638.40 638.40 638.40 0.5K
11:30 639.00 639.00 639.00 639.00 0.0K
11:31 638.50 638.50 638.50 638.50 0.1K
11:32 639.00 639.00 637.60 637.60 0.4K
11:34 637.00 637.45 636.80 637.45 0.4K
11:35 637.20 637.80 637.20 637.80 0.7K
11:36 639.00 639.00 639.00 639.00 0.0K
11:40 639.60 639.60 638.40 638.40 0.0K
11:41 639.60 640.20 639.60 640.20 1.2K
11:43 640.00 640.00 640.00 640.00 0.0K
11:45 638.80 638.80 638.80 638.80 0.2K
11:46 639.60 639.60 639.60 639.60 0.1K
11:47 638.80 638.80 638.80 638.80 0.0K
11:53 637.95 637.95 637.95 637.95 0.2K
11:57 639.00 639.00 639.00 639.00 0.3K
12:00 638.00 638.00 638.00 638.00 0.0K
12:01 637.73 637.73 637.73 637.73 0.4K
12:04 637.73 637.73 637.73 637.73 0.9K
12:06 637.20 637.20 635.40 635.40 15.5K
12:10 636.80 641.10 636.80 641.10 27.1K
12:11 640.40 640.40 640.40 640.40 0.5K
12:12 640.00 640.00 640.00 640.00 0.0K
12:13 640.00 640.00 639.80 639.80 0.3K
12:15 639.00 639.00 638.60 638.60 0.9K
12:16 638.60 639.03 638.60 639.03 1.6K
12:17 639.20 639.20 639.20 639.20 0.1K
12:21 639.10 639.10 639.10 639.10 1.0K
12:22 639.40 639.40 639.40 639.40 0.5K
12:23 640.00 640.00 640.00 640.00 0.0K
12:26 639.18 639.18 639.18 639.18 0.0K
12:30 638.80 638.80 638.80 638.80 0.7K
12:31 639.20 639.20 639.20 639.20 0.9K
12:36 639.00 639.40 639.00 639.40 0.7K
12:37 639.20 639.55 639.20 639.55 1.3K
12:38 639.55 639.55 639.55 639.55 0.0K
12:39 639.55 640.00 639.20 640.00 0.5K
12:40 639.60 639.60 638.62 638.62 0.1K
12:42 638.58 638.58 638.00 638.00 14.3K
12:43 638.00 638.00 638.00 638.00 0.3K
12:44 638.20 638.80 638.00 638.80 1.3K
12:45 638.20 639.80 638.20 639.80 1.3K
12:46 640.40 640.40 640.40 640.40 0.3K
12:47 641.00 641.00 641.00 641.00 0.0K
12:53 639.20 640.80 639.20 640.80 0.0K
12:54 641.00 641.00 641.00 641.00 1.3K
12:57 641.40 641.40 641.40 641.40 0.1K
12:58 641.60 641.60 641.40 641.40 1.3K
13:01 641.00 641.00 641.00 641.00 0.0K
13:02 641.00 642.60 641.00 642.60 1.1K
13:05 644.00 644.00 644.00 644.00 0.0K
13:07 644.00 644.00 644.00 644.00 0.0K
13:12 641.80 641.80 641.80 641.80 0.0K
13:20 642.60 642.60 642.60 642.60 0.0K
13:23 643.60 644.00 643.60 644.00 0.5K
13:24 644.00 644.00 643.60 643.60 0.6K
13:25 643.60 643.60 643.20 643.20 0.7K
13:26 643.60 643.60 642.60 642.60 1.1K
13:28 642.60 642.60 642.50 642.50 1.6K
13:29 642.20 642.20 642.20 642.20 0.1K
13:30 642.20 642.20 641.40 641.40 0.0K
13:32 642.40 642.40 642.40 642.40 0.0K
13:34 641.00 641.00 640.40 641.00 15.1K
13:36 642.60 642.60 642.60 642.60 0.0K
13:38 641.00 641.00 641.00 641.00 0.0K
13:40 642.60 642.60 642.60 642.60 0.0K
13:41 642.20 642.20 641.20 641.20 0.6K
13:44 641.40 641.40 641.40 641.40 0.0K
13:45 641.40 641.40 641.40 641.40 0.0K
13:46 640.63 640.63 640.63 640.63 0.8K
13:47 640.82 640.82 640.82 640.82 0.0K
13:49 640.82 640.82 640.82 640.82 0.0K
13:50 641.40 641.40 641.40 641.40 0.0K
13:54 641.40 643.50 641.40 643.50 2.8K
13:56 642.90 643.40 642.90 643.40 1.8K
14:00 644.40 644.40 644.40 644.40 0.1K
14:02 645.00 645.20 645.00 645.20 10.8K
14:04 645.25 645.25 645.25 645.25 1.0K
14:06 646.20 646.20 646.20 646.20 0.2K
14:09 645.60 645.60 645.60 645.60 0.6K
14:10 645.80 645.80 645.40 645.40 0.0K
14:11 645.65 645.65 645.65 645.65 1.6K
14:12 646.20 646.20 646.20 646.20 1.5K
14:15 645.20 645.20 645.20 645.20 0.0K
14:17 646.60 646.60 646.60 646.60 0.0K
14:18 646.40 646.40 645.45 645.45 0.0K
14:20 645.45 645.76 645.45 645.76 0.2K
14:21 646.00 646.00 646.00 646.00 0.3K
14:23 645.54 645.54 645.54 645.54 0.1K
14:24 645.45 645.45 645.45 645.45 3.0K
14:28 645.20 645.20 644.40 644.40 0.3K
14:29 644.60 644.60 644.60 644.60 0.6K
14:30 643.60 644.60 643.60 644.60 0.5K
14:31 643.60 643.60 642.80 642.80 11.4K
14:32 643.80 643.80 642.60 642.60 2.1K
14:33 642.20 642.20 640.20 640.20 50.7K
14:35 639.60 640.00 639.60 640.00 1.0K
14:36 640.40 640.40 640.40 640.40 1.2K
14:37 640.40 640.40 640.40 640.40 0.1K
14:38 640.40 640.40 640.40 640.40 0.6K
14:40 641.00 642.20 640.60 640.60 4.6K
14:41 640.00 640.00 639.80 639.80 1.1K
14:43 639.00 641.10 639.00 641.10 1.2K
14:44 640.00 640.40 640.00 640.40 0.0K
14:45 639.60 639.84 639.60 639.84 1.9K
14:47 640.05 640.05 640.05 640.05 2.2K
14:48 641.60 641.60 641.60 641.60 0.0K
14:51 641.60 641.60 641.60 641.60 1.0K
14:52 642.00 642.00 642.00 642.00 1.0K
14:54 641.68 641.68 641.68 641.68 0.1K
14:55 642.40 642.60 641.80 641.80 1.6K
14:56 641.60 642.00 641.60 642.00 0.3K
14:57 640.00 640.00 640.00 640.00 0.0K
14:59 641.20 641.20 641.20 641.20 0.2K
15:00 640.80 640.80 640.30 640.30 0.7K
15:02 640.00 640.00 639.70 639.70 0.1K
15:03 639.00 639.04 639.00 639.04 2.5K
15:04 638.40 638.70 638.40 638.70 5.0K
15:05 638.40 640.60 638.20 640.60 3.9K
15:07 641.00 641.90 641.00 641.90 1.8K
15:09 641.54 641.54 641.20 641.20 0.7K
15:10 641.00 641.00 641.00 641.00 0.9K
15:11 641.31 641.40 640.80 641.40 1.2K
15:12 640.40 640.40 639.73 639.73 4.0K
15:13 640.00 640.00 640.00 640.00 0.0K
15:20 639.40 639.40 639.40 639.40 0.7K
15:22 639.20 639.20 639.20 639.20 0.6K
15:23 639.20 639.20 639.00 639.00 1.5K
15:24 638.90 638.90 638.90 638.90 0.2K
15:25 638.80 638.80 638.80 638.80 0.5K
15:26 638.20 638.20 638.20 638.20 0.3K
15:27 638.17 638.17 638.17 638.17 0.1K
15:28 638.20 638.40 638.20 638.40 1.8K
15:29 638.80 638.80 638.40 638.40 1.7K
15:30 638.20 638.20 637.40 637.80 23.6K
15:31 637.40 639.00 637.40 638.20 4.5K
15:33 637.80 638.80 637.80 638.80 1.9K
15:34 638.82 638.82 638.82 638.82 0.6K
15:35 638.20 638.20 638.20 638.20 1.4K
15:36 638.40 638.40 638.40 638.40 0.2K
15:37 638.60 638.60 638.60 638.60 0.9K
15:39 638.70 638.70 638.70 638.70 0.6K
15:40 638.92 638.92 638.92 638.92 0.6K
15:41 638.90 638.90 638.90 638.90 0.9K
15:42 639.40 639.40 639.40 639.40 1.7K
15:43 639.00 639.00 638.00 638.60 0.9K
15:44 639.20 639.20 638.40 638.40 0.4K
15:45 639.20 639.20 639.20 639.20 0.0K
15:46 639.40 639.40 639.40 639.40 0.0K
15:47 639.82 639.82 639.82 639.82 0.0K
15:48 639.40 639.40 639.40 639.40 0.6K
15:49 638.80 638.80 638.20 638.20 0.6K
15:50 638.20 638.20 638.00 638.00 0.4K
15:51 637.60 637.60 637.40 637.40 0.5K
15:52 638.80 639.72 638.80 639.72 3.1K
15:54 639.41 639.41 639.41 639.41 3.0K
15:55 639.45 639.70 639.45 639.70 0.3K
15:57 639.20 639.20 639.20 639.20 0.6K
15:58 640.00 640.00 640.00 640.00 1.1K
15:59 640.31 641.00 640.20 641.00 1.7K
16:02 640.40 640.40 640.40 640.40 1.0K
16:03 639.80 639.80 639.80 639.80 0.0K
16:04 640.40 640.40 640.40 640.40 0.2K
16:09 639.80 639.80 639.80 639.80 0.1K
16:10 640.20 640.60 640.20 640.60 0.4K
16:11 640.60 640.60 640.60 640.60 0.0K
16:12 640.20 640.40 640.20 640.40 0.2K
16:13 640.60 640.60 640.60 640.60 0.1K
16:18 640.42 640.42 640.42 640.42 0.6K
16:19 640.80 640.80 640.60 640.60 0.6K
16:20 640.20 640.20 640.20 640.20 1.0K
16:21 640.40 640.60 640.40 640.60 0.9K
16:22 640.80 640.80 640.38 640.38 1.4K
16:23 640.60 640.60 640.20 640.60 0.5K
16:24 641.00 641.40 640.60 641.00 16.1K
16:25 641.40 642.00 641.20 641.60 3.2K
16:26 641.20 641.40 641.20 641.40 1.6K
16:27 641.20 641.20 640.69 641.20 1.7K
16:29 640.80 640.80 639.00 639.00 2.5K
16:35 636.80 636.80 636.80 636.80 1,164.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available