VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/02/2014 660.00p 666.00p 655.09p 661.00p 14331
13/02/2014 671.43p 674.50p 666.00p 666.00p 18026
12/02/2014 667.00p 674.50p 661.88p 674.50p 18847
11/02/2014 667.00p 673.00p 662.75p 671.00p 1734
10/02/2014 680.00p 680.00p 668.00p 674.50p 20348
07/02/2014 660.50p 672.00p 660.00p 671.50p 1563
06/02/2014 669.00p 672.00p 663.85p 672.00p 6981
05/02/2014 661.00p 671.50p 661.00p 671.00p 5203
04/02/2014 683.00p 683.00p 660.50p 671.50p 15790
03/02/2014 678.00p 678.00p 664.87p 669.00p 1486
31/01/2014 683.00p 683.00p 669.12p 673.50p 6699
30/01/2014 675.00p 683.00p 669.08p 675.25p 5503
29/01/2014 670.00p 683.00p 667.50p 682.50p 16198
28/01/2014 655.00p 669.50p 653.60p 669.50p 994715
27/01/2014 660.00p 660.00p 650.00p 654.50p 16837
24/01/2014 649.10p 659.50p 649.10p 652.50p 17194
23/01/2014 649.50p 659.50p 649.00p 659.50p 28661
22/01/2014 648.00p 652.50p 648.00p 652.50p 5200
21/01/2014 655.00p 655.00p 650.00p 651.00p 15857
20/01/2014 655.00p 655.00p 645.50p 655.00p 22097
17/01/2014 645.50p 652.00p 645.50p 645.50p 30047
16/01/2014 645.00p 647.00p 645.00p 645.50p 4506
15/01/2014 677.00p 678.53p 647.00p 647.00p 21429
14/01/2014 684.00p 688.00p 667.50p 667.50p 5709
13/01/2014 685.00p 690.00p 662.21p 688.00p 7297
10/01/2014 673.50p 678.50p 673.00p 678.50p 4330
09/01/2014 684.38p 684.38p 678.50p 678.50p 1884
08/01/2014 685.00p 685.00p 666.00p 678.50p 21134
07/01/2014 680.00p 685.00p 666.00p 666.00p 6860
06/01/2014 670.50p 685.00p 670.50p 670.50p 40228
03/01/2014 676.00p 688.00p 676.00p 676.00p 854
02/01/2014 665.50p 679.00p 665.50p 676.50p 2000
31/12/2013 665.50p 679.00p 665.50p 666.00p 812
30/12/2013 676.50p 676.50p 662.37p 668.25p 2900
27/12/2013 663.00p 667.90p 658.00p 658.50p 13786
24/12/2013 665.50p 675.16p 665.50p 672.50p 14218
23/12/2013 680.00p 686.00p 672.06p 675.00p 8259
20/12/2013 655.00p 690.00p 650.00p 683.50p 26308
19/12/2013 635.00p 655.00p 627.50p 650.00p 27696
18/12/2013 633.00p 633.00p 627.50p 627.50p 2000
17/12/2013 628.00p 635.00p 624.00p 630.00p 14441
16/12/2013 586.50p 630.00p 586.50p 630.00p 18424
13/12/2013 595.00p 600.00p 590.00p 592.50p 11837
12/12/2013 566.00p 593.63p 566.00p 587.75p 8659
11/12/2013 571.00p 580.00p 571.00p 571.00p 295
10/12/2013 580.00p 581.10p 571.00p 573.50p 14543
09/12/2013 570.00p 577.50p 558.00p 577.50p 11716
06/12/2013 564.86p 564.86p 555.50p 558.00p 9423
05/12/2013 556.50p 565.85p 555.50p 555.50p 10049
04/12/2013 566.50p 566.75p 554.20p 566.50p 4451
03/12/2013 560.00p 566.50p 556.90p 566.50p 21487
02/12/2013 550.00p 559.50p 539.13p 559.50p 11441
29/11/2013 539.00p 547.75p 539.00p 546.00p 3809
28/11/2013 537.50p 547.50p 537.00p 539.00p 13810
27/11/2013 546.80p 547.75p 535.00p 542.50p 5024
26/11/2013 520.00p 544.00p 514.50p 535.00p 166978
25/11/2013 504.20p 504.20p 500.00p 503.75p 7380
22/11/2013 495.25p 504.10p 495.25p 501.50p 1682
21/11/2013 502.50p 502.50p 497.00p 502.50p 1558
20/11/2013 497.50p 498.10p 497.00p 497.00p 2140
19/11/2013 498.00p 509.50p 498.00p 504.00p 2846
18/11/2013 509.50p 509.50p 497.41p 509.50p 2595
15/11/2013 504.20p 504.20p 500.00p 503.13p 51686
14/11/2013 497.41p 504.30p 497.41p 500.12p 6044
13/11/2013 491.50p 500.50p 491.05p 500.50p 2761
12/11/2013 498.00p 502.69p 498.00p 500.50p 7715
11/11/2013 495.00p 504.69p 494.00p 502.50p 1664
08/11/2013 502.80p 502.80p 494.00p 494.00p 1711
07/11/2013 510.00p 510.00p 497.00p 510.00p 11287
06/11/2013 503.88p 503.97p 495.00p 501.50p 730
05/11/2013 500.05p 500.05p 494.00p 495.00p 1969
04/11/2013 490.25p 494.00p 490.25p 494.00p 64
01/11/2013 490.25p 499.37p 490.16p 491.00p 10230
31/10/2013 494.01p 497.50p 494.01p 497.50p 5285
30/10/2013 494.01p 500.50p 494.01p 500.50p 1000
29/10/2013 499.50p 500.00p 494.00p 500.00p 0
28/10/2013 499.50p 499.50p 494.00p 498.50p 2719
25/10/2013 502.89p 505.00p 494.00p 505.00p 6629
24/10/2013 494.00p 500.00p 494.00p 500.00p 5000
23/10/2013 500.00p 506.00p 494.00p 494.00p 11541
22/10/2013 500.00p 506.00p 496.11p 506.00p 5370
21/10/2013 503.00p 506.00p 503.00p 506.00p 800
18/10/2013 500.00p 506.31p 500.00p 505.00p 912
17/10/2013 500.00p 507.27p 500.00p 501.50p 1305
16/10/2013 500.00p 507.50p 496.13p 505.00p 4651
15/10/2013 505.00p 510.00p 501.07p 510.00p 16540
14/10/2013 495.00p 498.00p 485.63p 498.00p 4615
11/10/2013 500.00p 503.70p 498.50p 498.50p 16525
10/10/2013 500.00p 500.00p 499.50p 499.50p 2177
09/10/2013 497.50p 500.00p 492.62p 499.50p 6810
08/10/2013 494.00p 494.00p 491.50p 492.62p 22524
07/10/2013 496.50p 496.50p 492.12p 492.12p 402
04/10/2013 497.00p 497.00p 491.00p 492.25p 7509
03/10/2013 498.00p 498.00p 491.00p 491.00p 1791
02/10/2013 490.25p 493.25p 490.25p 493.25p 2
01/10/2013 490.25p 497.81p 490.00p 490.00p 145207
30/09/2013 488.25p 495.50p 488.25p 493.50p 10444
27/09/2013 492.00p 495.50p 488.00p 488.00p 62344
26/09/2013 493.25p 493.88p 493.25p 493.38p 1533
25/09/2013 493.50p 494.50p 493.50p 494.50p 419
24/09/2013 498.00p 498.00p 481.14p 497.25p 8538
23/09/2013 486.75p 491.31p 483.00p 484.25p 3482
20/09/2013 485.00p 499.00p 480.00p 499.00p 20265
19/09/2013 490.00p 495.00p 482.00p 490.00p 19752
18/09/2013 480.00p 490.00p 474.25p 478.00p 17350
17/09/2013 474.00p 474.95p 468.00p 468.00p 13683
16/09/2013 470.00p 475.00p 469.69p 474.00p 126635
13/09/2013 470.00p 470.00p 466.25p 468.75p 5265
12/09/2013 461.75p 470.00p 460.00p 468.00p 6252
11/09/2013 460.00p 468.00p 460.00p 465.00p 7283
10/09/2013 458.00p 465.00p 449.00p 465.00p 1718
09/09/2013 458.00p 458.00p 446.00p 449.00p 3381
06/09/2013 455.00p 455.00p 446.00p 451.50p 11901
05/09/2013 441.00p 454.50p 441.00p 447.50p 3506
04/09/2013 435.75p 445.25p 435.75p 445.00p 8971
03/09/2013 435.25p 442.08p 434.00p 439.50p 0
02/09/2013 435.25p 442.08p 434.00p 438.50p 0
30/08/2013 435.25p 442.08p 434.00p 435.00p 32043
29/08/2013 431.25p 438.29p 431.25p 434.00p 9285
28/08/2013 440.00p 440.00p 430.00p 437.00p 11861
27/08/2013 432.69p 439.90p 430.00p 430.00p 5599
23/08/2013 438.34p 439.90p 435.00p 435.00p 2711
22/08/2013 432.50p 438.34p 432.50p 435.00p 72401
21/08/2013 437.49p 437.49p 430.00p 432.50p 2848
20/08/2013 426.25p 435.00p 426.25p 430.00p 33135
19/08/2013 428.05p 431.00p 428.05p 428.50p 1290
16/08/2013 435.95p 435.95p 422.00p 431.00p 2267
15/08/2013 427.62p 427.76p 422.00p 422.00p 4455
14/08/2013 425.00p 436.00p 421.26p 427.00p 27232
13/08/2013 422.00p 433.50p 414.75p 427.50p 9265
12/08/2013 420.00p 422.00p 414.75p 414.75p 19136
09/08/2013 419.89p 419.89p 411.75p 414.25p 5771
08/08/2013 419.87p 420.00p 413.50p 413.50p 1222
07/08/2013 420.00p 420.00p 410.00p 413.50p 8831
06/08/2013 414.85p 420.00p 414.85p 415.00p 1275
05/08/2013 410.00p 415.00p 407.50p 407.50p 2566
02/08/2013 414.50p 414.50p 407.50p 411.00p 2914
01/08/2013 400.00p 414.85p 400.00p 407.50p 40782
31/07/2013 415.00p 415.00p 401.50p 407.50p 464
30/07/2013 400.25p 414.60p 400.25p 401.50p 37702
29/07/2013 415.00p 415.00p 403.94p 404.00p 57136
26/07/2013 410.80p 412.50p 410.00p 412.50p 12314
25/07/2013 412.84p 413.08p 400.50p 408.87p 53831
24/07/2013 406.24p 410.00p 400.50p 400.50p 412452
23/07/2013 397.00p 410.00p 385.00p 401.50p 26169
22/07/2013 394.94p 394.94p 387.25p 389.50p 702
19/07/2013 393.00p 393.94p 387.25p 387.25p 2939
18/07/2013 383.50p 385.00p 383.25p 385.00p 4091
17/07/2013 383.23p 387.50p 383.23p 387.50p 872
16/07/2013 380.92p 389.00p 380.92p 389.00p 1097
15/07/2013 382.25p 390.00p 382.25p 389.50p 10927
12/07/2013 383.00p 389.37p 383.00p 389.37p 25800
11/07/2013 395.00p 397.00p 383.25p 383.25p 4985
10/07/2013 386.00p 397.00p 386.00p 397.00p 1298
09/07/2013 390.00p 393.88p 386.00p 386.00p 47379
08/07/2013 380.00p 396.00p 374.38p 386.00p 18637
05/07/2013 377.75p 378.75p 374.38p 374.38p 1140
04/07/2013 371.50p 380.00p 371.50p 375.00p 4027
03/07/2013 375.00p 379.80p 365.25p 365.25p 2072
02/07/2013 367.13p 375.00p 363.50p 370.00p 3971
01/07/2013 362.00p 370.00p 362.00p 363.50p 4846
28/06/2013 360.00p 367.00p 353.25p 367.00p 16313
27/06/2013 352.25p 358.50p 352.25p 353.25p 5686
26/06/2013 352.00p 356.00p 352.00p 356.00p 274
25/06/2013 352.00p 358.89p 352.00p 356.00p 1024
24/06/2013 352.25p 354.19p 352.00p 353.00p 3131
21/06/2013 358.00p 358.00p 353.25p 353.25p 1433
20/06/2013 350.25p 358.00p 350.25p 351.50p 108832
19/06/2013 352.25p 352.50p 352.25p 352.25p 6
18/06/2013 359.10p 359.10p 355.50p 355.50p 2000
17/06/2013 358.63p 359.40p 352.75p 356.00p 3482
14/06/2013 357.90p 357.90p 352.75p 352.75p 1067
13/06/2013 354.19p 356.38p 352.00p 356.38p 1000
12/06/2013 355.00p 360.00p 352.00p 352.00p 10942
11/06/2013 352.25p 362.98p 351.00p 352.50p 15798
10/06/2013 363.00p 364.57p 351.00p 351.00p 6220
07/06/2013 350.00p 356.50p 350.00p 356.50p 5
06/06/2013 352.25p 360.00p 352.00p 352.00p 276896
05/06/2013 359.00p 359.00p 352.00p 354.00p 298383
04/06/2013 357.00p 358.25p 338.00p 352.00p 241643
03/06/2013 338.25p 348.00p 338.00p 338.00p 60
31/05/2013 351.12p 351.12p 344.00p 348.00p 4550
30/05/2013 349.00p 349.00p 343.88p 344.00p 1650
29/05/2013 350.00p 350.00p 340.00p 343.88p 0
28/05/2013 350.00p 350.00p 340.00p 343.50p 1009
24/05/2013 339.04p 349.00p 339.04p 343.50p 0
23/05/2013 339.04p 349.00p 339.04p 343.50p 952
22/05/2013 345.00p 345.94p 338.98p 344.00p 7856
21/05/2013 345.00p 345.00p 336.01p 345.00p 967
20/05/2013 334.25p 344.50p 334.25p 339.63p 4863
17/05/2013 334.00p 339.00p 334.00p 339.00p 1689
16/05/2013 333.25p 334.00p 333.25p 334.00p 2
15/05/2013 333.25p 333.50p 333.00p 333.00p 530
14/05/2013 333.25p 342.06p 333.00p 333.00p 252
13/05/2013 333.25p 340.00p 333.25p 335.00p 12892
10/05/2013 336.75p 340.00p 333.00p 340.00p 59
09/05/2013 331.25p 333.00p 331.25p 333.00p 2
08/05/2013 328.25p 331.00p 328.25p 331.00p 4
07/05/2013 331.00p 338.00p 331.00p 331.00p 947
03/05/2013 331.00p 331.00p 330.00p 330.00p 883

*Close Price adjusted for both dividends and splits