Videndum (VID) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Videndum

Date Open High Low Close* Volume
17/05/2024 275.00p 294.50p 275.00p 281.50p 465358
16/05/2024 275.00p 294.50p 275.00p 279.50p 24073
15/05/2024 276.00p 292.65p 276.00p 278.00p 22037
14/05/2024 280.50p 284.46p 275.00p 276.00p 277328
13/05/2024 275.50p 294.00p 275.50p 280.00p 63298
10/05/2024 275.50p 288.50p 274.10p 283.50p 71643
09/05/2024 277.50p 289.50p 271.00p 280.00p 43530
08/05/2024 281.50p 290.00p 273.00p 280.00p 27051
07/05/2024 275.50p 290.00p 272.50p 275.00p 102557
03/05/2024 278.00p 281.50p 272.84p 281.50p 21194
02/05/2024 290.00p 290.00p 271.76p 285.00p 485753
01/05/2024 289.50p 289.50p 276.00p 282.00p 10387
30/04/2024 282.00p 282.00p 272.82p 275.00p 19940
29/04/2024 285.00p 285.00p 279.00p 282.50p 14187
26/04/2024 270.50p 285.00p 270.50p 280.00p 302422
25/04/2024 275.00p 278.00p 274.75p 275.00p 43441
24/04/2024 273.50p 278.00p 272.00p 277.00p 20656
23/04/2024 260.00p 281.90p 260.00p 278.00p 220305
22/04/2024 280.00p 291.00p 278.38p 284.00p 26001
19/04/2024 277.50p 294.50p 275.00p 280.00p 20545
18/04/2024 294.50p 294.50p 277.00p 280.00p 14874
17/04/2024 286.00p 286.45p 279.25p 281.00p 27193
16/04/2024 290.00p 290.00p 280.00p 286.00p 23004
15/04/2024 290.50p 294.00p 284.00p 291.00p 12429
12/04/2024 292.00p 292.00p 282.50p 289.50p 22511
11/04/2024 288.00p 289.93p 281.08p 288.00p 7484
10/04/2024 293.50p 294.00p 286.00p 286.00p 22798
09/04/2024 292.00p 292.50p 284.50p 291.50p 22162
08/04/2024 294.50p 294.50p 284.50p 291.50p 15782
05/04/2024 300.00p 306.90p 295.00p 295.00p 36604
04/04/2024 299.50p 308.00p 297.00p 308.00p 68949
03/04/2024 296.50p 299.00p 292.50p 296.00p 45020
02/04/2024 282.50p 297.00p 281.95p 291.50p 227531
28/03/2024 289.00p 289.00p 285.36p 289.00p 33256
27/03/2024 285.00p 290.00p 283.50p 287.00p 72204
26/03/2024 274.50p 289.21p 270.50p 288.50p 53911
25/03/2024 273.00p 279.50p 268.00p 275.00p 22070
22/03/2024 270.00p 273.00p 268.80p 273.00p 16415
21/03/2024 271.00p 278.50p 269.00p 273.00p 13118
20/03/2024 275.00p 275.00p 272.00p 270.00p 113497
19/03/2024 275.00p 278.80p 262.50p 272.00p 70832
18/03/2024 290.00p 291.43p 280.00p 280.00p 29454
15/03/2024 303.00p 304.50p 291.00p 291.00p 798966
14/03/2024 310.00p 315.00p 305.00p 305.00p 207304
13/03/2024 316.00p 324.50p 310.00p 320.00p 144785
12/03/2024 322.00p 325.00p 316.00p 317.50p 81696
11/03/2024 325.00p 334.50p 321.50p 322.00p 53390
08/03/2024 329.00p 339.50p 328.00p 329.00p 68316
07/03/2024 326.00p 332.00p 316.50p 327.50p 25296
06/03/2024 324.00p 329.00p 316.00p 316.00p 375315
05/03/2024 320.50p 328.00p 320.32p 328.00p 670648
04/03/2024 326.00p 345.50p 321.00p 325.00p 232164
01/03/2024 330.00p 348.00p 324.50p 329.00p 151103
29/02/2024 336.50p 338.00p 325.00p 327.50p 21870
28/02/2024 322.00p 326.50p 320.50p 325.00p 341816
27/02/2024 327.00p 329.00p 324.50p 327.00p 362152
26/02/2024 330.50p 334.50p 326.00p 326.00p 44313
23/02/2024 329.50p 339.00p 329.50p 338.00p 20991
22/02/2024 329.50p 345.00p 323.50p 336.00p 425053
21/02/2024 328.00p 332.00p 323.00p 326.00p 16737
20/02/2024 333.50p 333.50p 325.50p 326.00p 64030
19/02/2024 339.00p 342.00p 331.50p 331.50p 70531
16/02/2024 336.50p 348.00p 327.81p 337.00p 58500
15/02/2024 328.00p 338.00p 324.50p 337.00p 19422
14/02/2024 334.00p 335.50p 327.75p 330.50p 19496
13/02/2024 336.00p 336.50p 327.65p 332.50p 34579
12/02/2024 327.50p 336.50p 324.50p 335.50p 39538
09/02/2024 327.50p 337.49p 325.50p 328.50p 11307
08/02/2024 328.00p 339.50p 326.50p 332.50p 70017
07/02/2024 328.00p 335.00p 325.94p 330.50p 153870
06/02/2024 326.00p 329.50p 324.85p 326.00p 66837
05/02/2024 329.50p 333.50p 325.00p 325.00p 204874
02/02/2024 331.50p 339.50p 325.50p 327.00p 11353
01/02/2024 327.00p 332.87p 320.50p 327.00p 281340
31/01/2024 328.50p 332.50p 327.00p 327.50p 10804
30/01/2024 334.00p 339.50p 327.50p 327.50p 9320
29/01/2024 330.00p 332.10p 330.00p 330.00p 11035
26/01/2024 339.50p 340.00p 328.50p 331.00p 24630
25/01/2024 326.50p 332.50p 324.00p 329.50p 31472
24/01/2024 328.00p 331.00p 325.50p 325.50p 557199
23/01/2024 329.50p 336.50p 329.00p 335.50p 17249
22/01/2024 322.50p 329.00p 318.55p 327.00p 47900
19/01/2024 330.00p 330.00p 319.82p 320.50p 63840
18/01/2024 324.00p 328.00p 322.88p 323.00p 25549
17/01/2024 318.00p 330.00p 318.00p 320.00p 39278
16/01/2024 327.50p 338.90p 322.50p 322.50p 20822
15/01/2024 330.00p 339.50p 317.50p 339.50p 35862
12/01/2024 317.50p 331.50p 317.50p 320.50p 24898
11/01/2024 337.00p 349.50p 315.00p 321.00p 1289662
10/01/2024 340.00p 353.55p 330.50p 330.50p 1215680
09/01/2024 342.50p 342.50p 338.03p 340.00p 280179
08/01/2024 342.50p 354.50p 336.00p 341.00p 40855
05/01/2024 344.50p 350.38p 338.50p 342.50p 16815
04/01/2024 340.00p 351.65p 335.50p 340.00p 87021
03/01/2024 344.50p 359.50p 340.00p 340.00p 46932
02/01/2024 335.00p 354.05p 335.00p 345.50p 60951
29/12/2023 340.00p 349.50p 340.00p 348.00p 66203
28/12/2023 343.50p 350.50p 343.50p 344.50p 24293
27/12/2023 340.00p 359.50p 340.00p 348.50p 165934
22/12/2023 354.50p 359.50p 345.00p 348.50p 21158
21/12/2023 359.50p 360.00p 348.36p 351.00p 49217
20/12/2023 359.00p 359.50p 345.50p 355.50p 39624
19/12/2023 343.00p 359.50p 343.00p 350.00p 93283
18/12/2023 340.00p 359.50p 340.00p 347.00p 125664
15/12/2023 335.00p 360.00p 335.00p 349.00p 209185
14/12/2023 340.50p 353.60p 338.00p 348.00p 93675
13/12/2023 340.00p 359.19p 337.50p 352.00p 52405
12/12/2023 335.00p 344.50p 335.00p 344.00p 215708
11/12/2023 344.50p 345.00p 334.00p 337.00p 152694
08/12/2023 318.50p 342.70p 318.50p 337.50p 637369
07/12/2023 310.00p 324.50p 310.00p 322.00p 240846
06/12/2023 329.50p 329.50p 315.00p 320.00p 56584
05/12/2023 325.00p 325.00p 315.50p 321.50p 88585
04/12/2023 320.00p 329.00p 308.00p 324.00p 82698
01/12/2023 320.00p 329.50p 317.30p 325.00p 1291321
30/11/2023 325.00p 325.00p 310.54p 320.00p 1496296
29/11/2023 331.50p 331.50p 321.99p 326.00p 168538
28/11/2023 330.00p 332.00p 325.29p 329.50p 811621
27/11/2023 330.00p 338.50p 322.34p 332.50p 95333
24/11/2023 331.50p 339.50p 324.00p 333.50p 148283
23/11/2023 331.50p 339.50p 320.00p 336.00p 346006
22/11/2023 349.50p 349.50p 328.50p 331.00p 272668
21/11/2023 285.00p 341.00p 285.00p 341.00p 332731
20/11/2023 280.50p 284.00p 271.50p 276.00p 70040
17/11/2023 289.50p 289.50p 270.50p 278.00p 102894
16/11/2023 290.00p 295.00p 273.50p 275.50p 126299
15/11/2023 277.50p 290.00p 270.00p 290.00p 127340
14/11/2023 309.50p 310.00p 266.00p 279.00p 174158
13/11/2023 310.50p 315.00p 295.50p 295.50p 123830
10/11/2023 331.00p 335.00p 311.02p 312.00p 43908
09/11/2023 314.00p 355.08p 307.25p 316.00p 661579
08/11/2023 314.50p 314.50p 299.50p 299.50p 111353
07/11/2023 307.50p 311.00p 306.50p 307.50p 18630
06/11/2023 308.50p 315.88p 301.50p 308.00p 38519
03/11/2023 305.00p 317.50p 305.00p 308.50p 109378
02/11/2023 311.50p 314.00p 306.00p 306.00p 423075
01/11/2023 315.00p 319.50p 303.50p 304.00p 12414
31/10/2023 310.50p 319.50p 305.00p 309.00p 172570
30/10/2023 315.00p 323.00p 303.01p 304.00p 86663
27/10/2023 320.00p 320.00p 310.00p 315.50p 29283
26/10/2023 318.00p 319.50p 307.06p 316.00p 27080
25/10/2023 318.00p 325.00p 314.50p 324.00p 45159
24/10/2023 308.00p 318.00p 304.90p 318.00p 57019
23/10/2023 313.00p 318.00p 302.50p 308.00p 192462
20/10/2023 329.50p 332.00p 310.00p 315.50p 160419
19/10/2023 329.50p 336.00p 325.02p 331.00p 61509
18/10/2023 336.00p 337.20p 329.00p 333.00p 32820
17/10/2023 322.00p 332.50p 321.56p 332.50p 50263
16/10/2023 329.50p 339.00p 321.91p 330.00p 573475
13/10/2023 322.00p 332.00p 322.00p 330.50p 72109
12/10/2023 332.50p 344.50p 318.00p 330.50p 523094
11/10/2023 330.00p 346.00p 323.74p 343.50p 98318
10/10/2023 324.50p 331.50p 315.51p 331.50p 81771
09/10/2023 325.00p 333.00p 315.89p 321.00p 109026
06/10/2023 316.50p 330.00p 311.00p 325.00p 99551
05/10/2023 301.00p 325.03p 301.00p 318.50p 196450
04/10/2023 330.50p 339.00p 300.50p 306.00p 179470
03/10/2023 378.00p 380.50p 315.50p 324.00p 162095
02/10/2023 323.50p 430.50p 316.00p 365.00p 169042
29/09/2023 292.50p 338.50p 291.55p 329.50p 574275
28/09/2023 320.00p 331.26p 298.44p 299.50p 263426
27/09/2023 370.00p 374.50p 320.50p 329.00p 322399
26/09/2023 440.00p 469.50p 338.00p 347.00p 1503943
25/09/2023 539.00p 620.00p 528.00p 550.00p 212044
22/09/2023 525.00p 543.00p 517.00p 518.00p 43480
21/09/2023 544.00p 544.00p 502.62p 533.00p 27604
20/09/2023 535.00p 535.00p 498.00p 514.00p 18459
19/09/2023 527.00p 542.00p 503.00p 510.00p 28769
18/09/2023 502.00p 544.00p 498.00p 515.00p 12589
15/09/2023 532.00p 543.00p 501.00p 532.00p 56053
14/09/2023 514.00p 539.00p 512.00p 533.00p 17966
13/09/2023 495.50p 516.00p 489.80p 510.00p 24912
12/09/2023 490.00p 512.00p 469.50p 503.00p 61794
11/09/2023 507.00p 526.65p 493.50p 500.00p 555667
08/09/2023 520.00p 548.00p 505.00p 517.00p 26811
07/09/2023 532.00p 539.00p 485.50p 515.00p 34410
06/09/2023 569.00p 580.00p 539.00p 541.00p 70025
05/09/2023 554.00p 567.40p 539.00p 560.00p 24755
04/09/2023 542.00p 560.00p 530.00p 530.00p 22046
01/09/2023 516.00p 539.00p 511.65p 524.00p 21018
31/08/2023 529.00p 539.00p 515.00p 519.00p 37889
30/08/2023 506.00p 534.68p 502.00p 532.00p 2527509
29/08/2023 531.00p 544.00p 497.00p 509.00p 37625
25/08/2023 523.00p 527.00p 518.00p 518.00p 12371
24/08/2023 531.00p 540.00p 525.00p 525.00p 17435
23/08/2023 508.00p 534.00p 500.85p 526.00p 358995
22/08/2023 552.00p 552.00p 504.43p 516.00p 32712
21/08/2023 520.00p 535.00p 519.00p 521.00p 17628
18/08/2023 532.00p 535.00p 505.00p 530.00p 30629
17/08/2023 535.00p 546.00p 520.00p 535.00p 76141
16/08/2023 557.00p 569.00p 528.50p 532.00p 15803
15/08/2023 531.00p 562.00p 521.17p 527.00p 22520
14/08/2023 540.00p 559.00p 530.00p 536.00p 82563
11/08/2023 548.00p 555.50p 540.00p 548.00p 6241
10/08/2023 541.00p 559.00p 535.00p 545.00p 19039
09/08/2023 525.00p 559.00p 519.78p 544.00p 363274
08/08/2023 550.00p 571.00p 525.00p 525.00p 742903
07/08/2023 569.00p 577.00p 545.00p 556.00p 55870
04/08/2023 559.00p 566.50p 547.44p 556.00p 32048
03/08/2023 574.00p 574.00p 528.00p 551.00p 89358

*Close Price adjusted for both dividends and splits