VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/10/2017 800.00p 817.00p 800.00p 800.00p 7673
24/10/2017 815.00p 807.25p 806.38p 807.25p 480
23/10/2017 815.00p 820.00p 802.50p 805.00p 109
20/10/2017 815.00p 820.00p 795.00p 812.25p 18120
19/10/2017 823.50p 823.50p 810.00p 815.00p 2308
18/10/2017 848.50p 832.50p 832.25p 832.50p 0
17/10/2017 848.50p 832.25p 820.00p 832.25p 1980
16/10/2017 848.50p 848.50p 815.35p 848.50p 626
13/10/2017 830.00p 832.50p 825.00p 832.50p 43619
12/10/2017 830.00p 825.00p 825.00p 825.00p 680
11/10/2017 830.00p 830.00p 820.00p 825.00p 37
10/10/2017 822.50p 830.00p 822.00p 822.00p 1639
09/10/2017 820.00p 825.00p 820.00p 825.00p 13
06/10/2017 825.00p 825.00p 825.00p 825.00p 15
05/10/2017 838.00p 829.50p 825.00p 825.00p 1700
04/10/2017 838.00p 838.00p 820.00p 829.50p 3241
03/10/2017 849.50p 850.00p 839.75p 839.75p 5871
02/10/2017 849.50p 850.00p 849.50p 850.00p 1560
29/09/2017 828.00p 840.25p 835.00p 835.00p 870
28/09/2017 828.00p 840.25p 828.00p 840.25p 6595
27/09/2017 805.50p 825.00p 805.50p 825.00p 88
26/09/2017 825.00p 825.00p 825.00p 825.00p 28
25/09/2017 820.00p 820.00p 820.00p 820.00p 24
22/09/2017 820.00p 820.00p 820.00p 820.00p 507
21/09/2017 805.00p 820.00p 805.00p 820.00p 530
20/09/2017 820.00p 820.00p 820.00p 820.00p 2290
19/09/2017 828.50p 814.75p 814.50p 814.75p 348
18/09/2017 828.50p 829.50p 814.50p 814.50p 47
15/09/2017 830.00p 830.00p 830.00p 830.00p 2658
14/09/2017 800.00p 820.00p 800.00p 820.00p 994
13/09/2017 810.00p 815.00p 810.00p 815.00p 1882
12/09/2017 800.50p 822.50p 800.00p 822.50p 1530
11/09/2017 814.50p 817.50p 800.00p 815.00p 325
08/09/2017 800.00p 815.00p 800.00p 815.00p 1607
07/09/2017 800.00p 815.00p 800.00p 815.00p 36
06/09/2017 805.00p 820.50p 805.00p 820.50p 994
05/09/2017 800.00p 809.00p 800.00p 809.00p 214
04/09/2017 801.00p 812.25p 801.00p 812.25p 119
01/09/2017 824.00p 824.00p 812.75p 812.75p 8307
31/08/2017 824.00p 824.00p 824.00p 824.00p 236
30/08/2017 801.50p 807.50p 801.50p 807.50p 13
29/08/2017 804.50p 816.75p 814.50p 814.50p 4893
25/08/2017 804.50p 829.50p 804.50p 816.75p 2540
24/08/2017 800.00p 811.00p 800.00p 811.00p 224
23/08/2017 800.00p 829.50p 800.00p 814.75p 10022
22/08/2017 800.00p 824.75p 824.50p 824.75p 3625
21/08/2017 800.00p 824.50p 823.00p 824.50p 26609
18/08/2017 800.00p 823.00p 800.00p 823.00p 5504
17/08/2017 817.00p 821.00p 800.00p 821.00p 1608
16/08/2017 810.50p 832.25p 819.75p 832.25p 800
15/08/2017 810.50p 820.00p 800.00p 819.75p 2595
14/08/2017 819.00p 819.00p 810.00p 810.00p 301
11/08/2017 820.00p 826.25p 820.00p 826.25p 1202
10/08/2017 830.00p 842.00p 832.50p 832.50p 254
09/08/2017 830.00p 842.00p 830.00p 842.00p 1662
08/08/2017 835.00p 835.00p 825.00p 833.75p 1095
07/08/2017 835.00p 835.00p 835.00p 835.00p 13
04/08/2017 825.50p 835.00p 825.50p 835.00p 3
03/08/2017 840.00p 836.50p 836.50p 836.50p 1877
02/08/2017 840.00p 836.50p 832.50p 836.50p 6117
01/08/2017 840.00p 840.00p 832.50p 832.50p 8129
31/07/2017 830.00p 849.50p 830.00p 849.50p 142
28/07/2017 830.00p 837.50p 829.50p 837.50p 480
27/07/2017 830.00p 830.00p 829.50p 829.50p 440
26/07/2017 825.00p 830.50p 824.00p 825.00p 4697
25/07/2017 835.50p 835.50p 830.00p 830.00p 3647
24/07/2017 835.50p 860.00p 835.00p 860.00p 2482
21/07/2017 838.00p 838.00p 835.00p 837.50p 2240
20/07/2017 835.00p 835.00p 835.00p 835.00p 4
19/07/2017 850.50p 851.00p 835.00p 851.00p 1828
18/07/2017 853.00p 860.00p 835.00p 835.00p 9526
17/07/2017 853.00p 866.50p 853.00p 866.50p 463
14/07/2017 854.50p 867.00p 852.50p 860.75p 1023
13/07/2017 860.50p 860.50p 854.50p 854.50p 1397
12/07/2017 889.50p 889.50p 889.50p 889.50p 28
11/07/2017 889.00p 870.00p 867.50p 870.00p 1533
10/07/2017 889.00p 867.75p 867.50p 867.50p 1856
07/07/2017 889.00p 889.00p 867.75p 867.75p 4235
06/07/2017 889.00p 889.00p 889.00p 889.00p 978
05/07/2017 860.50p 885.00p 860.00p 885.00p 986
04/07/2017 890.00p 900.00p 875.25p 875.25p 3032
03/07/2017 890.00p 900.00p 890.00p 900.00p 1143
30/06/2017 890.00p 890.00p 890.00p 890.00p 688
29/06/2017 860.00p 875.00p 860.00p 875.00p 13
28/06/2017 860.00p 860.00p 860.00p 860.00p 265
27/06/2017 889.50p 890.00p 861.00p 887.50p 696
26/06/2017 890.00p 890.00p 870.00p 887.50p 737
23/06/2017 870.50p 870.50p 870.50p 870.50p 1
22/06/2017 875.00p 875.00p 870.50p 870.50p 1519
21/06/2017 870.00p 870.00p 870.00p 870.00p 48
20/06/2017 890.00p 890.00p 870.00p 870.00p 803
19/06/2017 890.00p 890.00p 870.00p 870.00p 2087
16/06/2017 850.50p 885.50p 850.50p 885.50p 12626
15/06/2017 870.00p 885.00p 870.00p 870.00p 1277
14/06/2017 870.00p 888.00p 870.00p 870.00p 2511
13/06/2017 885.00p 900.00p 885.00p 885.00p 6355
12/06/2017 870.50p 900.00p 870.00p 900.00p 4164
09/06/2017 880.00p 897.00p 860.00p 885.00p 11430
08/06/2017 895.00p 900.10p 880.00p 880.00p 29418
07/06/2017 890.00p 899.12p 887.98p 893.00p 15488
06/06/2017 890.00p 905.00p 880.50p 880.50p 14973
05/06/2017 853.50p 870.00p 850.00p 850.00p 83244
02/06/2017 870.00p 870.00p 838.09p 870.00p 694
01/06/2017 855.00p 870.00p 835.50p 835.50p 3337
31/05/2017 855.00p 855.00p 855.00p 855.00p 401
30/05/2017 840.00p 850.00p 840.00p 850.00p 28
26/05/2017 820.00p 844.99p 820.00p 844.25p 4843
25/05/2017 855.00p 855.00p 839.00p 839.00p 2515
24/05/2017 856.17p 856.17p 840.38p 845.50p 1786
23/05/2017 846.86p 852.50p 846.86p 852.50p 13
22/05/2017 845.00p 845.00p 845.00p 845.00p 1240
19/05/2017 851.40p 853.75p 842.50p 842.50p 1520
18/05/2017 845.00p 847.50p 845.00p 845.00p 789
17/05/2017 848.88p 850.00p 842.75p 842.75p 2774
16/05/2017 855.00p 855.00p 836.63p 845.00p 102593
15/05/2017 855.00p 855.00p 830.00p 845.00p 2415
12/05/2017 837.85p 855.00p 837.75p 837.75p 17379
11/05/2017 833.50p 853.93p 833.50p 837.50p 2123
10/05/2017 855.00p 855.00p 830.00p 855.00p 1455
09/05/2017 830.00p 850.00p 830.00p 850.00p 2619
08/05/2017 820.00p 850.00p 820.00p 840.00p 3804
05/05/2017 849.50p 855.00p 831.97p 855.00p 135374
04/05/2017 854.50p 854.50p 825.00p 825.00p 4608
03/05/2017 855.00p 855.00p 820.00p 840.00p 102804
02/05/2017 855.00p 855.00p 828.15p 855.00p 6058
28/04/2017 840.00p 841.50p 820.00p 841.50p 6763
27/04/2017 840.00p 841.00p 839.50p 841.00p 6960
26/04/2017 836.10p 836.10p 811.00p 820.50p 4630
25/04/2017 840.00p 840.00p 809.78p 820.50p 3309
24/04/2017 801.50p 822.50p 801.00p 822.50p 4275
21/04/2017 801.00p 840.00p 801.00p 820.50p 7423
20/04/2017 809.00p 824.00p 809.00p 820.25p 1446
19/04/2017 800.00p 824.00p 800.00p 819.75p 6850
18/04/2017 807.88p 817.25p 807.88p 817.25p 1000
13/04/2017 800.00p 817.25p 800.00p 817.25p 3949
12/04/2017 834.50p 834.50p 810.42p 834.50p 5191
11/04/2017 808.00p 824.87p 800.00p 819.75p 46202
10/04/2017 810.65p 825.00p 809.20p 822.25p 3207
07/04/2017 807.20p 815.50p 807.20p 815.50p 800
06/04/2017 800.50p 825.63p 800.00p 815.25p 1334
05/04/2017 800.00p 817.25p 800.00p 817.25p 3500
04/04/2017 800.00p 800.00p 800.00p 800.00p 123
03/04/2017 805.00p 822.00p 805.00p 805.00p 7071
31/03/2017 827.50p 827.50p 800.00p 814.50p 5466
30/03/2017 810.00p 817.21p 810.00p 810.00p 3198
29/03/2017 814.50p 825.00p 806.02p 814.50p 4343
28/03/2017 813.50p 825.87p 798.70p 813.50p 8565
27/03/2017 820.00p 828.50p 815.00p 815.00p 8820
24/03/2017 811.22p 819.75p 810.00p 819.75p 7526
23/03/2017 805.50p 825.00p 805.50p 819.75p 1187
22/03/2017 800.00p 834.00p 800.00p 834.00p 10994
21/03/2017 815.00p 825.72p 784.59p 812.25p 14162
20/03/2017 817.50p 832.75p 816.50p 832.75p 3712
17/03/2017 810.00p 826.00p 810.00p 810.00p 10646
16/03/2017 815.00p 841.46p 815.00p 832.75p 4706
15/03/2017 815.50p 841.63p 815.50p 816.00p 102716
14/03/2017 815.50p 841.97p 815.50p 818.00p 997
13/03/2017 832.00p 845.20p 815.00p 835.25p 6541
10/03/2017 830.00p 840.00p 827.50p 827.50p 4672
09/03/2017 830.00p 830.00p 819.00p 819.00p 6360
08/03/2017 830.00p 831.20p 815.00p 815.00p 24266
07/03/2017 845.00p 845.00p 815.00p 845.00p 776
06/03/2017 840.00p 840.56p 827.50p 827.50p 3453
03/03/2017 832.21p 832.21p 829.25p 829.25p 300
02/03/2017 848.00p 848.00p 831.75p 831.75p 3634
01/03/2017 846.00p 852.00p 835.00p 852.00p 2438
28/02/2017 849.50p 866.84p 832.00p 832.00p 9923
27/02/2017 840.00p 845.00p 815.00p 845.00p 7070
24/02/2017 832.00p 832.00p 823.20p 825.00p 3655
23/02/2017 836.82p 837.00p 824.25p 824.25p 1546
22/02/2017 825.11p 825.11p 825.00p 825.00p 61
21/02/2017 840.00p 840.00p 815.00p 840.00p 5748
20/02/2017 835.00p 830.00p 825.25p 825.25p 0
17/02/2017 835.00p 835.00p 825.11p 830.00p 3645
16/02/2017 830.00p 830.50p 805.00p 827.50p 6400
15/02/2017 810.00p 830.00p 810.00p 819.00p 827
14/02/2017 835.00p 835.00p 810.00p 818.75p 275
13/02/2017 835.00p 835.00p 800.00p 817.50p 3436
10/02/2017 819.50p 835.00p 805.00p 835.00p 6232
09/02/2017 815.00p 820.00p 801.63p 810.00p 3584
08/02/2017 815.00p 815.00p 792.50p 815.00p 2456
07/02/2017 806.00p 806.00p 791.63p 799.25p 133
06/02/2017 814.50p 814.50p 796.12p 814.50p 343
03/02/2017 814.50p 814.50p 814.50p 814.50p 18
02/02/2017 800.00p 800.00p 775.12p 780.50p 13865
01/02/2017 829.50p 829.50p 805.00p 817.50p 594
31/01/2017 800.00p 825.00p 800.00p 800.00p 414
30/01/2017 850.00p 850.00p 800.00p 834.50p 3496
27/01/2017 824.00p 834.00p 820.20p 824.00p 3463
26/01/2017 831.00p 843.42p 830.00p 832.50p 2079
25/01/2017 843.50p 849.50p 831.00p 843.50p 13425
24/01/2017 859.50p 859.50p 838.97p 845.50p 2137
23/01/2017 847.00p 852.12p 831.00p 845.00p 25301
20/01/2017 825.57p 846.25p 800.99p 842.50p 35248
19/01/2017 814.50p 855.00p 810.00p 837.50p 26240
18/01/2017 815.00p 815.00p 786.96p 806.00p 4879
17/01/2017 815.00p 815.00p 781.44p 815.00p 7719
16/01/2017 810.00p 810.00p 775.39p 800.00p 10538
13/01/2017 795.00p 815.00p 780.25p 795.25p 13592
12/01/2017 794.50p 795.00p 770.36p 787.75p 12012

*Close Price adjusted for both dividends and splits