VP (VP.) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. VP

Date Open High Low Close* Volume
16/09/2015 716.91p 728.00p 716.91p 724.00p 4585
15/09/2015 720.00p 721.50p 711.50p 721.50p 15150
14/09/2015 720.00p 735.00p 719.00p 730.00p 2793
11/09/2015 725.00p 740.00p 730.00p 730.00p 0
10/09/2015 725.00p 740.00p 725.00p 740.00p 4824
09/09/2015 734.00p 735.00p 732.00p 732.00p 5350
08/09/2015 733.00p 733.00p 732.00p 732.25p 66
07/09/2015 734.00p 734.00p 725.00p 732.00p 1008
04/09/2015 725.00p 740.00p 725.00p 725.00p 1614
03/09/2015 730.00p 740.00p 725.80p 740.00p 5500
02/09/2015 740.00p 740.00p 710.00p 710.00p 6512
01/09/2015 741.00p 750.00p 740.45p 741.00p 337
28/08/2015 750.00p 750.00p 747.00p 750.00p 7073
27/08/2015 750.12p 750.12p 735.00p 745.00p 113
26/08/2015 750.00p 765.50p 721.00p 735.00p 15956
25/08/2015 765.00p 780.12p 765.00p 772.50p 16736
24/08/2015 770.00p 775.00p 762.50p 770.50p 9565
21/08/2015 775.00p 782.00p 770.00p 770.00p 6309
20/08/2015 772.00p 780.50p 772.00p 780.50p 262450
19/08/2015 788.00p 788.00p 770.00p 770.00p 201807
18/08/2015 772.00p 780.00p 772.00p 778.75p 4923
17/08/2015 774.00p 780.00p 774.00p 779.25p 2013
14/08/2015 770.00p 779.90p 770.00p 770.00p 301371
13/08/2015 772.00p 779.00p 770.00p 779.00p 500
12/08/2015 770.00p 772.50p 770.00p 770.00p 1972
11/08/2015 780.00p 780.00p 772.00p 778.25p 40357
10/08/2015 779.00p 780.00p 770.00p 778.75p 653
07/08/2015 788.00p 788.00p 770.00p 770.00p 6140
06/08/2015 770.00p 780.00p 770.00p 770.00p 1334
05/08/2015 770.00p 779.00p 770.00p 770.00p 2215
04/08/2015 772.00p 779.00p 779.00p 779.00p 0
03/08/2015 772.00p 781.37p 772.00p 779.00p 3666
31/07/2015 780.66p 780.66p 772.00p 779.00p 733
30/07/2015 770.00p 775.00p 770.00p 770.00p 11252
29/07/2015 770.00p 775.00p 770.00p 770.00p 11934
28/07/2015 770.00p 772.00p 770.00p 770.00p 3198
27/07/2015 770.00p 777.00p 770.00p 770.00p 3353
24/07/2015 772.00p 783.00p 772.00p 772.00p 1004
23/07/2015 783.00p 783.17p 769.25p 783.00p 2163
22/07/2015 780.00p 781.50p 768.00p 781.50p 10733
21/07/2015 780.00p 780.00p 766.00p 771.00p 8287
20/07/2015 765.00p 772.60p 765.00p 765.00p 1342
17/07/2015 760.00p 773.00p 760.00p 760.00p 402
16/07/2015 760.00p 773.18p 760.00p 760.00p 707
15/07/2015 765.00p 773.40p 765.00p 765.00p 3076
14/07/2015 760.00p 774.08p 760.00p 760.00p 3117
13/07/2015 760.00p 774.50p 760.00p 760.00p 2457
10/07/2015 780.00p 780.00p 763.93p 780.00p 3127
09/07/2015 765.00p 777.00p 765.00p 770.00p 2858
08/07/2015 770.00p 773.00p 770.00p 770.00p 1516
07/07/2015 770.00p 781.00p 770.00p 770.00p 649
06/07/2015 775.00p 777.50p 774.50p 777.50p 279
03/07/2015 771.00p 784.00p 771.00p 777.50p 1436
02/07/2015 780.00p 785.00p 778.00p 781.50p 2495
01/07/2015 770.00p 783.24p 770.00p 770.00p 3700
30/06/2015 780.00p 780.00p 770.50p 780.00p 6626
29/06/2015 790.00p 790.00p 770.00p 790.00p 11260
26/06/2015 795.50p 805.75p 792.00p 800.00p 3171
25/06/2015 805.00p 805.00p 800.00p 800.00p 124
24/06/2015 809.50p 809.50p 793.75p 800.00p 4711
23/06/2015 810.00p 810.00p 793.66p 810.00p 4473
22/06/2015 805.00p 810.00p 787.00p 810.00p 7437
19/06/2015 778.00p 816.00p 765.56p 816.00p 15414
18/06/2015 780.00p 780.00p 766.00p 780.00p 4212
17/06/2015 775.50p 779.75p 767.00p 775.50p 1500
16/06/2015 780.00p 780.00p 767.00p 770.00p 1175
15/06/2015 760.00p 779.75p 760.00p 760.00p 1655
12/06/2015 776.00p 780.00p 760.00p 760.00p 7389
11/06/2015 758.00p 776.50p 758.00p 775.00p 131123
10/06/2015 755.00p 770.00p 755.00p 755.00p 6704
09/06/2015 760.00p 768.75p 750.00p 750.00p 13108
08/06/2015 735.00p 783.00p 735.00p 756.00p 20646
05/06/2015 735.00p 735.00p 715.00p 726.50p 5223
04/06/2015 710.00p 734.50p 710.00p 734.50p 59581
03/06/2015 675.00p 690.79p 675.00p 675.00p 1596
02/06/2015 675.00p 686.25p 675.00p 682.50p 2400
01/06/2015 680.00p 690.00p 680.00p 680.50p 5213
29/05/2015 680.00p 687.50p 680.00p 687.25p 1898
28/05/2015 675.00p 687.00p 675.00p 681.00p 22202
27/05/2015 665.00p 677.50p 653.00p 677.50p 20093
26/05/2015 650.00p 661.25p 650.00p 657.50p 4483
22/05/2015 651.00p 651.00p 648.00p 649.50p 1496
21/05/2015 650.58p 656.75p 650.58p 656.75p 95
20/05/2015 664.00p 665.00p 650.50p 661.50p 3411
19/05/2015 645.00p 665.00p 645.00p 664.00p 4473
18/05/2015 665.00p 665.00p 645.00p 665.00p 784
15/05/2015 645.00p 655.00p 645.00p 645.00p 10691
14/05/2015 660.35p 660.35p 653.75p 653.75p 149
13/05/2015 648.00p 657.50p 648.00p 657.50p 150
12/05/2015 648.00p 657.50p 648.00p 655.00p 1335
11/05/2015 650.00p 662.00p 649.00p 657.50p 3538
08/05/2015 645.00p 662.00p 645.00p 655.00p 2535
07/05/2015 655.00p 665.00p 655.00p 655.00p 500
06/05/2015 665.00p 665.00p 648.60p 665.00p 1682
05/05/2015 655.00p 655.00p 648.25p 655.00p 1452
01/05/2015 655.00p 655.00p 652.50p 655.00p 5100
30/04/2015 652.50p 652.50p 648.30p 652.50p 1001
29/04/2015 648.00p 654.00p 648.00p 654.00p 2728
28/04/2015 650.00p 655.00p 648.00p 655.00p 0
27/04/2015 650.00p 655.00p 648.00p 648.00p 9556
24/04/2015 645.00p 650.00p 645.00p 648.00p 3149
23/04/2015 646.50p 647.00p 646.00p 647.00p 375
22/04/2015 645.00p 646.50p 645.00p 646.00p 241
21/04/2015 650.00p 650.75p 648.00p 650.75p 910
20/04/2015 645.00p 650.00p 645.00p 650.00p 4951
17/04/2015 654.50p 654.50p 648.00p 650.00p 10225
16/04/2015 655.00p 655.00p 652.25p 654.00p 1052
15/04/2015 645.50p 646.50p 645.50p 646.50p 17
14/04/2015 653.00p 660.00p 645.00p 647.00p 2309
13/04/2015 651.50p 659.50p 645.50p 650.50p 151415
10/04/2015 651.00p 659.50p 651.00p 659.00p 4829
09/04/2015 657.50p 658.77p 646.00p 650.00p 8002
08/04/2015 645.50p 653.50p 645.50p 653.50p 4445
07/04/2015 656.00p 656.00p 645.50p 650.50p 7916
02/04/2015 656.00p 661.18p 650.00p 650.50p 3081
01/04/2015 659.50p 665.00p 647.60p 655.00p 3059
31/03/2015 645.00p 659.50p 645.00p 659.00p 2118
30/03/2015 655.00p 655.00p 647.97p 654.00p 4851
27/03/2015 655.00p 655.00p 646.50p 649.50p 5682
26/03/2015 645.50p 650.00p 645.00p 650.00p 194
25/03/2015 645.00p 654.50p 645.00p 651.50p 7780
24/03/2015 650.00p 650.00p 645.00p 650.00p 2270
23/03/2015 654.50p 654.50p 645.00p 652.50p 6027
20/03/2015 648.00p 652.12p 648.00p 648.00p 4873
19/03/2015 650.00p 654.50p 645.22p 650.00p 141483
18/03/2015 645.00p 650.00p 642.00p 649.00p 16409
17/03/2015 644.50p 645.00p 632.60p 637.50p 5410
16/03/2015 645.00p 645.00p 630.50p 631.00p 1658
13/03/2015 645.00p 645.00p 635.00p 636.00p 3380
12/03/2015 645.00p 645.00p 632.60p 638.00p 1978
11/03/2015 643.00p 645.00p 638.00p 645.00p 904
10/03/2015 643.00p 643.00p 638.75p 642.00p 9428
09/03/2015 642.50p 642.50p 638.00p 640.00p 1033
06/03/2015 643.00p 643.00p 635.16p 638.50p 7099
05/03/2015 642.50p 643.00p 635.50p 643.00p 4613
04/03/2015 643.00p 643.00p 635.16p 643.00p 6110
03/03/2015 633.00p 642.00p 631.00p 640.00p 7639
02/03/2015 630.50p 633.50p 630.50p 631.00p 3935
27/02/2015 643.00p 643.00p 630.24p 643.00p 4656
26/02/2015 637.00p 640.84p 630.00p 638.00p 11556
25/02/2015 629.50p 637.00p 625.00p 637.00p 258871
24/02/2015 604.00p 630.00p 603.94p 628.25p 55711
23/02/2015 595.00p 596.00p 588.00p 596.00p 88296
20/02/2015 585.00p 590.00p 585.00p 590.00p 4709
19/02/2015 588.25p 588.25p 587.50p 587.50p 1791
18/02/2015 585.00p 594.90p 585.00p 588.50p 3780
17/02/2015 595.00p 595.00p 587.65p 590.00p 1237
16/02/2015 595.00p 600.55p 587.65p 590.00p 6043
13/02/2015 595.00p 595.00p 585.00p 586.00p 11544
12/02/2015 592.00p 590.00p 589.75p 590.00p 0
11/02/2015 592.00p 595.00p 586.00p 589.75p 9973
10/02/2015 585.00p 592.50p 585.00p 586.00p 6907
09/02/2015 590.00p 590.50p 585.00p 586.00p 3013
06/02/2015 595.00p 595.00p 582.85p 590.50p 2746
05/02/2015 596.00p 603.00p 596.00p 602.50p 233
04/02/2015 595.50p 610.00p 594.50p 603.00p 12568
03/02/2015 600.00p 609.50p 595.50p 599.50p 7434
02/02/2015 607.50p 608.40p 601.25p 607.50p 2481
30/01/2015 600.00p 607.50p 600.00p 600.00p 2427
29/01/2015 605.00p 605.00p 600.00p 605.00p 2653
28/01/2015 600.00p 605.00p 600.00p 605.00p 250
27/01/2015 610.00p 610.00p 600.00p 604.75p 9659
26/01/2015 610.00p 619.50p 605.00p 606.00p 7420
23/01/2015 620.00p 620.00p 611.00p 620.00p 9710
22/01/2015 611.37p 621.37p 611.37p 615.00p 639
21/01/2015 617.50p 618.00p 611.00p 615.00p 936
20/01/2015 610.00p 624.00p 610.00p 618.00p 6200
19/01/2015 615.00p 618.90p 615.00p 615.00p 4227
16/01/2015 620.00p 624.00p 615.00p 615.00p 46633
15/01/2015 620.00p 623.00p 620.00p 621.00p 13191
14/01/2015 620.00p 622.50p 620.00p 622.50p 2000
13/01/2015 620.00p 623.51p 620.00p 620.00p 1806
12/01/2015 620.00p 627.50p 620.00p 620.00p 614
09/01/2015 624.00p 625.00p 624.00p 625.00p 8000
08/01/2015 620.00p 627.80p 620.00p 621.00p 4017
07/01/2015 620.00p 620.57p 620.00p 620.00p 3595
06/01/2015 627.00p 629.00p 620.50p 623.00p 3447
05/01/2015 622.50p 634.50p 617.00p 626.50p 4992
02/01/2015 625.00p 628.00p 620.00p 622.75p 5222
31/12/2014 630.00p 630.00p 625.00p 625.00p 0
30/12/2014 630.00p 630.00p 630.00p 630.00p 52
29/12/2014 630.00p 625.00p 625.00p 625.00p 0
24/12/2014 630.00p 630.00p 620.00p 625.00p 7582
23/12/2014 620.00p 623.50p 620.00p 622.50p 8068
22/12/2014 629.00p 629.00p 620.50p 629.00p 7752
19/12/2014 627.00p 627.00p 620.00p 627.00p 7625
18/12/2014 630.00p 630.00p 620.50p 629.00p 1224
17/12/2014 629.90p 629.90p 620.00p 627.50p 7043
16/12/2014 621.00p 629.90p 621.00p 621.00p 6239
15/12/2014 635.00p 635.00p 620.00p 620.00p 3021
12/12/2014 620.00p 624.00p 620.00p 620.00p 10943
11/12/2014 620.00p 630.00p 620.00p 630.00p 6446
10/12/2014 625.00p 635.00p 620.00p 634.00p 11710
09/12/2014 625.50p 625.50p 625.00p 625.00p 1265
08/12/2014 634.50p 645.00p 626.00p 632.00p 8623
05/12/2014 622.50p 633.00p 621.00p 622.00p 22682
04/12/2014 620.00p 630.35p 620.00p 624.00p 9557
03/12/2014 621.00p 631.13p 620.00p 622.00p 10659
02/12/2014 625.00p 629.50p 619.50p 619.50p 13907
01/12/2014 624.50p 624.76p 617.00p 620.75p 57816

*Close Price adjusted for both dividends and splits