VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/11/2014 621.00p 623.08p 615.00p 617.00p 19198
27/11/2014 610.00p 633.87p 601.00p 616.00p 331020
26/11/2014 591.11p 594.00p 590.25p 590.25p 9254
25/11/2014 594.41p 594.50p 588.00p 590.25p 5402
24/11/2014 587.00p 595.00p 585.00p 588.00p 14241
21/11/2014 582.00p 583.00p 581.92p 582.00p 3790
20/11/2014 582.86p 583.50p 581.50p 581.50p 90
19/11/2014 586.50p 586.50p 581.57p 583.50p 4749
18/11/2014 582.17p 586.75p 582.17p 583.50p 1154
17/11/2014 582.00p 586.50p 582.00p 583.50p 26966
14/11/2014 586.45p 586.45p 582.00p 583.50p 1402
13/11/2014 582.00p 586.50p 582.00p 583.50p 1004
12/11/2014 587.00p 587.00p 582.00p 586.50p 4126
11/11/2014 582.17p 585.00p 581.00p 583.50p 5490
10/11/2014 580.00p 583.50p 578.00p 583.50p 812
07/11/2014 578.00p 585.00p 578.00p 578.00p 344
06/11/2014 586.50p 586.50p 579.00p 582.50p 2034
05/11/2014 585.50p 589.50p 560.00p 578.00p 27482
04/11/2014 585.00p 587.53p 585.00p 585.00p 1172
03/11/2014 587.97p 594.15p 586.75p 590.75p 2843
31/10/2014 592.50p 592.50p 582.00p 590.00p 1687
30/10/2014 590.00p 595.00p 582.00p 582.00p 2604
29/10/2014 589.50p 595.00p 584.50p 595.00p 289771
28/10/2014 582.10p 587.50p 582.10p 584.75p 18173
27/10/2014 589.00p 589.00p 582.31p 585.00p 2700
24/10/2014 588.00p 589.00p 584.54p 589.00p 7220
23/10/2014 581.00p 584.00p 581.00p 584.00p 25902
22/10/2014 580.50p 584.00p 580.50p 584.00p 200000
21/10/2014 576.68p 579.00p 576.68p 579.00p 85
20/10/2014 576.85p 579.00p 576.85p 579.00p 1850
17/10/2014 582.00p 582.00p 570.00p 580.00p 313954
16/10/2014 575.00p 575.00p 570.50p 570.50p 6026
15/10/2014 575.00p 575.80p 563.00p 575.00p 13899
14/10/2014 571.00p 576.25p 570.00p 576.25p 1233
13/10/2014 570.00p 572.25p 570.00p 570.00p 3041
10/10/2014 585.50p 588.77p 565.00p 570.00p 26278
09/10/2014 592.00p 595.00p 589.55p 593.25p 3027
08/10/2014 614.50p 614.50p 587.00p 587.00p 12788
07/10/2014 614.50p 614.50p 600.00p 604.50p 4257
06/10/2014 600.00p 612.17p 600.00p 600.00p 3078
03/10/2014 600.00p 607.00p 600.00p 600.00p 409
02/10/2014 605.00p 608.75p 601.00p 601.00p 3807
01/10/2014 605.00p 613.75p 600.00p 600.00p 3796
30/09/2014 613.75p 613.75p 606.70p 609.50p 3427
29/09/2014 610.00p 619.50p 600.00p 610.50p 17547
26/09/2014 570.00p 572.13p 570.00p 570.00p 1302
25/09/2014 568.00p 569.88p 566.04p 567.75p 3852
24/09/2014 562.50p 574.50p 562.12p 565.00p 5130
23/09/2014 565.00p 573.00p 539.00p 573.00p 49120
22/09/2014 595.00p 599.50p 565.00p 567.00p 41855
19/09/2014 619.50p 623.64p 595.21p 598.00p 18798
18/09/2014 615.50p 622.25p 615.00p 615.00p 2718
17/09/2014 625.50p 635.62p 615.00p 615.00p 4254
16/09/2014 635.00p 635.50p 624.50p 625.50p 5803
15/09/2014 640.00p 646.00p 635.00p 635.50p 1485
12/09/2014 649.50p 649.50p 642.00p 646.00p 7402
11/09/2014 640.00p 647.00p 638.00p 640.00p 6781
10/09/2014 646.50p 651.00p 640.00p 651.00p 4650
09/09/2014 640.00p 654.50p 640.00p 640.00p 3292
08/09/2014 640.00p 643.50p 640.00p 640.00p 3378
05/09/2014 640.00p 651.00p 640.00p 640.50p 13597
04/09/2014 640.50p 649.50p 640.00p 640.00p 7899
03/09/2014 640.50p 644.12p 640.50p 640.50p 755
02/09/2014 657.50p 657.50p 642.00p 648.00p 14959
01/09/2014 642.00p 649.25p 642.00p 649.25p 1294
29/08/2014 649.00p 649.00p 646.25p 646.25p 1380
28/08/2014 640.50p 652.00p 640.50p 640.50p 1450
27/08/2014 648.50p 648.50p 645.00p 648.00p 3556
26/08/2014 648.00p 649.50p 648.00p 649.50p 167
22/08/2014 651.50p 651.50p 645.00p 648.25p 79552
21/08/2014 653.50p 658.00p 648.19p 652.00p 6828
20/08/2014 655.00p 655.00p 650.29p 652.00p 5482
19/08/2014 636.25p 639.25p 635.50p 639.25p 881
18/08/2014 635.50p 636.41p 635.50p 635.50p 826
15/08/2014 642.50p 645.00p 635.50p 641.75p 25647
14/08/2014 649.50p 649.50p 635.50p 635.50p 370
13/08/2014 649.50p 649.50p 635.00p 635.00p 1707
12/08/2014 637.50p 645.00p 637.50p 637.50p 117
11/08/2014 635.50p 646.00p 635.50p 636.50p 3836
08/08/2014 636.50p 648.50p 635.00p 636.50p 8164
07/08/2014 649.50p 650.50p 640.50p 648.50p 1862
06/08/2014 653.50p 653.50p 638.00p 653.50p 3028
05/08/2014 638.00p 649.00p 637.50p 644.50p 2200
04/08/2014 635.50p 641.00p 635.50p 637.50p 1653
01/08/2014 635.50p 650.00p 635.00p 635.50p 5224
31/07/2014 640.50p 651.00p 640.50p 640.50p 31460
30/07/2014 640.50p 654.50p 640.50p 640.50p 2462
29/07/2014 640.00p 654.50p 640.00p 653.00p 2790
28/07/2014 638.00p 654.50p 635.00p 645.50p 15384
25/07/2014 646.00p 648.76p 638.00p 638.00p 6523
24/07/2014 650.50p 654.87p 645.00p 645.50p 78986
23/07/2014 650.50p 660.00p 650.00p 659.50p 11755
22/07/2014 650.50p 665.00p 650.00p 661.00p 7145
21/07/2014 670.00p 670.00p 650.00p 655.50p 926
18/07/2014 653.00p 669.50p 653.00p 669.50p 5539
17/07/2014 655.34p 662.00p 653.71p 656.50p 2599
16/07/2014 662.00p 663.33p 661.50p 662.00p 150668
15/07/2014 655.34p 660.50p 653.50p 660.50p 3130
14/07/2014 653.50p 662.50p 653.00p 653.50p 9003
11/07/2014 653.50p 655.00p 653.50p 653.50p 1355
10/07/2014 665.50p 670.00p 655.00p 655.00p 2583
09/07/2014 665.50p 680.00p 665.50p 670.00p 1794
08/07/2014 683.00p 683.00p 676.75p 680.00p 308556
07/07/2014 689.50p 689.50p 670.50p 680.00p 363
04/07/2014 670.50p 682.00p 670.50p 676.00p 28425
03/07/2014 670.00p 680.74p 670.00p 676.00p 570
02/07/2014 685.00p 685.00p 675.50p 675.50p 3102
01/07/2014 689.50p 689.50p 680.00p 684.50p 108640
30/06/2014 689.50p 690.00p 687.00p 689.50p 2397
27/06/2014 689.50p 690.00p 677.50p 689.50p 3802
26/06/2014 683.00p 690.00p 680.00p 689.50p 4547
25/06/2014 682.50p 685.00p 676.00p 685.00p 7099
24/06/2014 680.00p 687.00p 675.12p 682.50p 9181
23/06/2014 674.50p 689.50p 665.07p 687.00p 7746
20/06/2014 669.50p 675.00p 663.50p 668.00p 20899
19/06/2014 663.50p 669.00p 663.00p 663.50p 7547
18/06/2014 661.50p 667.50p 658.16p 667.50p 105110
17/06/2014 661.00p 665.00p 661.00p 661.50p 7926
16/06/2014 664.50p 665.00p 660.50p 665.00p 5026
13/06/2014 677.00p 677.00p 657.00p 660.50p 8620
12/06/2014 685.00p 685.00p 664.08p 676.50p 4888
11/06/2014 680.00p 680.00p 663.34p 675.00p 209152
10/06/2014 665.50p 679.53p 665.50p 665.50p 2128
09/06/2014 665.00p 675.00p 664.36p 665.50p 4309
06/06/2014 685.00p 685.00p 665.00p 665.50p 6429
05/06/2014 650.00p 685.00p 642.88p 682.00p 169626
04/06/2014 643.90p 643.90p 634.53p 637.50p 2918
03/06/2014 644.50p 644.50p 632.50p 640.00p 3721
02/06/2014 638.61p 638.61p 632.50p 632.50p 0
30/05/2014 638.61p 638.61p 632.50p 632.75p 3125
29/05/2014 639.50p 639.50p 632.50p 632.50p 0
28/05/2014 639.50p 639.50p 632.50p 632.50p 0
27/05/2014 639.50p 639.50p 632.50p 632.50p 997
23/05/2014 640.00p 640.00p 625.00p 633.00p 6915
22/05/2014 625.00p 632.00p 625.00p 628.50p 466
21/05/2014 625.00p 628.50p 625.00p 628.50p 27
20/05/2014 625.00p 628.50p 625.00p 628.50p 30
19/05/2014 625.00p 632.00p 625.00p 628.50p 57
16/05/2014 625.00p 632.00p 625.00p 627.00p 7070
15/05/2014 625.00p 630.00p 625.00p 627.50p 3806
14/05/2014 630.00p 630.00p 627.00p 628.50p 1642
13/05/2014 632.00p 632.00p 625.00p 625.00p 44
12/05/2014 627.00p 630.00p 627.00p 628.50p 400
09/05/2014 632.00p 632.00p 626.40p 630.00p 2373
08/05/2014 632.00p 632.00p 625.00p 628.50p 193
07/05/2014 632.00p 632.00p 625.00p 628.50p 1415
06/05/2014 629.90p 629.90p 628.50p 628.50p 78
02/05/2014 626.40p 629.90p 626.40p 628.50p 2529
01/05/2014 639.50p 639.50p 628.84p 632.50p 0
30/04/2014 639.50p 639.50p 628.84p 639.50p 73
29/04/2014 625.50p 640.00p 625.50p 632.25p 250
28/04/2014 640.00p 640.00p 628.40p 640.00p 1800
25/04/2014 634.00p 634.00p 628.40p 632.50p 1420
24/04/2014 626.00p 640.00p 626.00p 631.75p 1599
23/04/2014 640.00p 640.00p 640.00p 640.00p 583
22/04/2014 626.00p 632.25p 626.00p 632.25p 293
17/04/2014 625.00p 632.75p 625.00p 632.75p 0
16/04/2014 625.00p 632.50p 625.00p 632.50p 1224
15/04/2014 625.50p 634.25p 625.50p 625.50p 3358
14/04/2014 635.00p 637.15p 625.00p 626.50p 15888
11/04/2014 635.00p 635.00p 630.50p 635.00p 2132
10/04/2014 630.00p 630.50p 630.00p 630.50p 707
09/04/2014 640.00p 640.00p 628.50p 630.50p 1154
08/04/2014 640.00p 640.00p 630.00p 639.50p 1294
07/04/2014 628.00p 637.00p 628.00p 634.00p 7748
04/04/2014 628.00p 634.00p 628.00p 634.00p 4582
03/04/2014 628.00p 639.50p 628.00p 633.00p 8004
02/04/2014 635.00p 639.50p 635.00p 639.50p 8952
01/04/2014 634.50p 634.50p 627.00p 634.50p 6190
31/03/2014 634.00p 634.50p 626.50p 634.50p 2795
28/03/2014 630.18p 630.18p 626.75p 628.50p 1659
27/03/2014 627.50p 628.50p 627.50p 627.50p 1350001
26/03/2014 630.00p 632.00p 627.50p 631.50p 9013
25/03/2014 634.00p 634.00p 627.00p 634.00p 2861
24/03/2014 625.50p 630.50p 625.00p 630.50p 2402
21/03/2014 629.00p 629.87p 625.00p 625.00p 1418
20/03/2014 630.00p 632.50p 629.50p 630.00p 19310
19/03/2014 639.62p 639.62p 630.00p 632.50p 3342
18/03/2014 635.00p 639.62p 634.00p 634.00p 4542
17/03/2014 635.00p 645.00p 635.00p 645.00p 51359
14/03/2014 640.50p 653.50p 610.50p 635.00p 23627
13/03/2014 655.00p 655.50p 643.00p 653.50p 3021
12/03/2014 662.50p 669.25p 660.60p 665.00p 0
11/03/2014 662.50p 669.25p 660.60p 669.25p 1076
10/03/2014 671.00p 671.00p 662.02p 671.00p 2001
07/03/2014 663.00p 671.00p 663.00p 671.00p 3192
06/03/2014 662.50p 674.00p 662.50p 663.00p 2084
05/03/2014 677.00p 680.00p 663.00p 671.00p 0
04/03/2014 677.00p 680.00p 663.00p 680.00p 21820
03/03/2014 675.00p 675.00p 661.00p 675.00p 2443
28/02/2014 675.00p 675.00p 661.00p 665.00p 2544
27/02/2014 665.15p 665.20p 665.00p 665.00p 9152
26/02/2014 677.00p 677.00p 665.02p 677.00p 2533
25/02/2014 665.50p 665.50p 665.00p 665.50p 362
24/02/2014 670.00p 671.00p 664.50p 670.00p 5047
21/02/2014 667.50p 675.00p 667.00p 667.50p 12037
20/02/2014 675.00p 675.00p 666.25p 675.00p 2549
19/02/2014 675.00p 676.50p 670.00p 676.50p 10700
18/02/2014 658.50p 670.00p 652.00p 669.50p 26658
17/02/2014 652.00p 670.00p 652.00p 652.00p 1018

*Close Price adjusted for both dividends and splits