VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/05/2013 337.00p 337.00p 337.00p 337.00p 286
01/05/2013 339.00p 340.00p 339.00p 340.00p 395
30/04/2013 331.19p 340.00p 331.19p 340.00p 879
29/04/2013 335.00p 338.00p 331.19p 334.12p 2556
26/04/2013 340.00p 340.00p 333.50p 333.50p 1994
25/04/2013 340.00p 340.00p 334.00p 334.00p 1395
24/04/2013 340.00p 340.00p 332.50p 334.00p 1938
23/04/2013 340.00p 340.00p 334.00p 334.00p 5837
22/04/2013 335.00p 335.00p 334.00p 334.00p 2
19/04/2013 328.25p 337.00p 328.25p 337.00p 1523
18/04/2013 340.00p 340.00p 328.50p 340.00p 2986
17/04/2013 334.25p 334.25p 334.00p 334.00p 2
16/04/2013 335.50p 335.75p 334.00p 335.75p 4
15/04/2013 337.92p 338.00p 334.88p 334.88p 2487
12/04/2013 338.00p 338.00p 333.00p 333.00p 1806
11/04/2013 331.25p 337.73p 329.50p 332.00p 4962
10/04/2013 337.06p 337.06p 330.35p 337.00p 642
09/04/2013 337.50p 337.50p 329.43p 335.25p 20042
08/04/2013 333.75p 335.00p 328.50p 332.00p 7796
05/04/2013 333.25p 338.00p 330.00p 330.00p 38148
04/04/2013 333.25p 339.00p 333.00p 333.00p 73123
03/04/2013 335.00p 341.00p 335.00p 339.00p 4025
02/04/2013 335.00p 340.75p 335.00p 340.75p 14015
28/03/2013 341.50p 343.00p 335.00p 343.00p 15339
27/03/2013 335.50p 336.88p 335.50p 336.88p 500
26/03/2013 342.50p 342.50p 335.50p 340.75p 2064
25/03/2013 335.50p 340.00p 333.00p 333.00p 16164
22/03/2013 341.36p 347.50p 335.50p 336.00p 3314
21/03/2013 345.00p 347.50p 338.50p 347.50p 16106
20/03/2013 343.00p 344.50p 336.25p 338.50p 7951
19/03/2013 343.00p 343.00p 334.90p 343.00p 6766
18/03/2013 332.00p 339.75p 332.00p 332.00p 1518
15/03/2013 334.90p 342.75p 334.90p 342.75p 16460
14/03/2013 332.25p 343.00p 332.00p 343.00p 8560
13/03/2013 332.25p 339.37p 332.00p 332.00p 4084
12/03/2013 334.80p 340.75p 332.00p 332.00p 17632
11/03/2013 335.01p 340.75p 334.51p 340.75p 25860
08/03/2013 335.00p 337.85p 335.00p 335.00p 37882
07/03/2013 334.00p 337.09p 334.00p 334.00p 5571
06/03/2013 339.31p 339.31p 333.75p 339.00p 15269
05/03/2013 332.87p 342.75p 332.87p 342.75p 6547
04/03/2013 333.50p 338.00p 331.03p 338.00p 26373
01/03/2013 336.50p 339.50p 334.45p 335.00p 6324
28/02/2013 339.52p 342.00p 334.45p 338.25p 379
27/02/2013 334.45p 342.00p 334.35p 342.00p 6016
26/02/2013 334.25p 340.00p 333.75p 337.75p 11585
25/02/2013 336.25p 343.00p 335.00p 335.00p 6679
22/02/2013 336.71p 345.00p 336.25p 336.50p 11954
21/02/2013 342.00p 345.00p 337.69p 345.00p 3157
20/02/2013 338.25p 342.83p 336.25p 340.00p 3199
19/02/2013 343.50p 344.50p 335.00p 336.25p 41758
18/02/2013 338.00p 344.00p 329.63p 342.50p 33391
15/02/2013 327.00p 330.55p 327.00p 329.63p 547604
14/02/2013 330.87p 338.00p 328.44p 329.38p 13613
13/02/2013 333.00p 338.00p 327.48p 338.00p 6476
12/02/2013 331.50p 333.00p 327.83p 333.00p 2006
11/02/2013 328.00p 333.00p 328.00p 333.00p 4663
08/02/2013 331.13p 333.00p 328.50p 333.00p 477911
07/02/2013 331.25p 333.00p 327.00p 327.00p 8487
06/02/2013 330.61p 330.61p 325.44p 328.00p 6417
05/02/2013 329.92p 330.91p 325.50p 328.00p 3850
04/02/2013 329.25p 329.25p 318.00p 325.50p 7881
01/02/2013 326.00p 332.96p 318.00p 318.00p 21475
31/01/2013 323.00p 324.00p 317.00p 320.00p 22325
30/01/2013 320.00p 323.00p 315.97p 320.75p 24222
29/01/2013 315.25p 319.12p 315.00p 316.00p 41785
28/01/2013 313.40p 316.74p 313.25p 316.25p 42260
25/01/2013 319.00p 324.38p 308.50p 315.75p 112990
24/01/2013 327.00p 330.00p 318.00p 321.75p 41115
23/01/2013 329.50p 332.87p 328.00p 328.00p 3168
22/01/2013 329.00p 333.00p 327.00p 330.25p 3873
21/01/2013 327.25p 333.10p 327.00p 327.00p 10112
18/01/2013 320.50p 334.15p 313.00p 331.00p 51616
17/01/2013 323.75p 323.75p 313.00p 313.00p 18282
16/01/2013 322.50p 323.62p 316.92p 320.00p 9221
15/01/2013 325.00p 328.90p 319.98p 322.50p 49965
14/01/2013 335.25p 338.70p 330.00p 332.00p 20583
11/01/2013 344.75p 345.00p 338.25p 341.00p 24817
10/01/2013 342.19p 346.00p 340.10p 345.00p 2258
09/01/2013 346.00p 346.00p 341.19p 342.50p 29989
08/01/2013 344.75p 345.44p 344.75p 345.00p 913
07/01/2013 347.00p 347.00p 336.87p 343.25p 41078
04/01/2013 340.00p 347.50p 339.00p 347.50p 7487
03/01/2013 340.00p 348.50p 338.35p 343.00p 6063
02/01/2013 338.35p 348.45p 338.35p 343.75p 6685
31/12/2012 346.25p 346.25p 343.50p 343.50p 376
28/12/2012 345.00p 345.00p 336.31p 343.00p 9267
27/12/2012 338.25p 346.06p 338.00p 338.00p 3138
24/12/2012 338.46p 343.50p 338.46p 343.50p 624
21/12/2012 348.00p 348.50p 338.46p 348.50p 2864
20/12/2012 340.00p 348.00p 338.25p 343.00p 10116
19/12/2012 346.48p 347.25p 342.00p 342.75p 5818
18/12/2012 340.00p 348.31p 340.00p 346.00p 7980
17/12/2012 346.56p 346.56p 340.85p 343.00p 7010
14/12/2012 340.00p 344.25p 340.00p 344.25p 4694
13/12/2012 342.00p 346.56p 340.00p 340.00p 4928
12/12/2012 345.00p 348.00p 342.00p 348.00p 14631
11/12/2012 340.00p 348.00p 340.00p 340.00p 24202
10/12/2012 340.25p 350.00p 337.00p 350.00p 6016
07/12/2012 347.00p 347.00p 341.05p 343.75p 16075
06/12/2012 340.25p 345.28p 340.25p 340.50p 10543
05/12/2012 348.71p 348.71p 340.00p 343.00p 17414
04/12/2012 349.50p 349.75p 340.50p 343.00p 51270
03/12/2012 340.50p 348.25p 340.50p 343.50p 33067
30/11/2012 344.00p 349.69p 340.50p 340.50p 24135
29/11/2012 342.00p 349.75p 334.00p 347.00p 17551
28/11/2012 348.75p 348.75p 334.25p 340.12p 83087
27/11/2012 343.75p 343.75p 334.30p 336.00p 7513
26/11/2012 338.00p 340.75p 337.37p 337.37p 967
23/11/2012 339.00p 342.02p 334.35p 336.50p 2043
22/11/2012 335.25p 339.00p 334.00p 337.75p 0
21/11/2012 335.25p 339.00p 334.00p 334.00p 7356
20/11/2012 335.25p 339.25p 335.25p 339.25p 757
19/11/2012 337.63p 339.25p 336.44p 339.25p 2677
16/11/2012 339.33p 344.75p 336.00p 344.75p 15155
15/11/2012 342.00p 347.90p 342.00p 344.00p 11389
14/11/2012 342.50p 346.37p 342.25p 342.75p 1816
13/11/2012 350.00p 350.00p 344.37p 349.50p 15434
12/11/2012 345.00p 349.50p 343.00p 349.25p 7145
09/11/2012 343.75p 349.75p 336.10p 349.75p 39559
08/11/2012 340.22p 344.75p 339.00p 340.88p 13165
07/11/2012 341.75p 341.75p 336.69p 341.25p 6727
06/11/2012 337.18p 339.50p 332.32p 337.00p 11007
05/11/2012 340.00p 340.00p 329.35p 336.75p 44422
02/11/2012 332.00p 335.00p 330.42p 332.00p 20303
01/11/2012 332.00p 332.00p 328.40p 331.50p 9804
31/10/2012 331.75p 332.00p 321.43p 330.00p 26469
30/10/2012 324.30p 329.00p 323.50p 328.00p 7413
29/10/2012 320.25p 329.06p 320.25p 325.00p 10490
26/10/2012 324.48p 329.50p 324.48p 329.50p 7468
25/10/2012 328.50p 331.75p 322.62p 331.75p 8087
24/10/2012 336.25p 336.25p 320.25p 326.00p 32795
23/10/2012 352.75p 355.00p 340.00p 340.25p 30761
22/10/2012 350.00p 355.00p 350.00p 354.87p 24395
19/10/2012 348.00p 354.25p 338.95p 354.25p 16448
18/10/2012 337.75p 345.00p 330.90p 344.75p 17547
17/10/2012 330.00p 336.26p 329.22p 330.25p 27320
16/10/2012 326.00p 328.00p 323.00p 327.13p 26204
15/10/2012 323.00p 326.54p 318.25p 324.13p 49762
12/10/2012 318.86p 322.00p 318.86p 322.00p 5400
11/10/2012 325.75p 325.75p 319.11p 323.75p 12509
10/10/2012 320.50p 325.00p 317.99p 318.25p 6513
09/10/2012 325.25p 326.52p 321.73p 322.00p 5823
08/10/2012 327.50p 333.00p 318.25p 331.75p 27874
05/10/2012 327.00p 327.00p 318.90p 322.87p 9391
04/10/2012 320.10p 325.19p 319.64p 322.87p 6681
03/10/2012 326.50p 327.25p 320.56p 321.25p 6238
02/10/2012 327.50p 327.50p 318.50p 327.50p 15175
01/10/2012 327.50p 327.50p 321.71p 327.50p 305648
28/09/2012 326.75p 326.75p 316.11p 324.75p 8076
27/09/2012 325.00p 325.00p 320.50p 322.75p 11124
26/09/2012 326.75p 330.00p 318.00p 323.50p 16153
25/09/2012 324.55p 328.38p 321.39p 328.38p 25053
24/09/2012 328.00p 330.41p 325.75p 328.75p 9478
21/09/2012 330.66p 330.66p 328.00p 328.00p 18452
20/09/2012 335.00p 335.00p 323.20p 331.50p 8108
19/09/2012 328.00p 337.69p 328.00p 332.50p 18760
18/09/2012 338.00p 340.00p 331.00p 332.50p 24768
17/09/2012 333.25p 336.65p 326.25p 330.25p 28775
14/09/2012 326.00p 332.00p 323.52p 327.50p 46458
13/09/2012 325.00p 327.70p 318.30p 326.50p 15530
12/09/2012 326.00p 330.70p 321.62p 323.50p 28654
11/09/2012 326.00p 330.00p 320.00p 329.75p 18373
10/09/2012 306.00p 330.00p 306.00p 325.75p 131724
07/09/2012 295.00p 304.00p 295.00p 304.00p 3588
06/09/2012 298.25p 299.00p 294.00p 295.25p 5630
05/09/2012 305.75p 305.75p 301.62p 301.62p 2711
04/09/2012 302.00p 302.40p 301.75p 301.75p 1082
03/09/2012 299.50p 302.58p 298.00p 301.25p 5797
31/08/2012 299.25p 306.00p 299.25p 302.13p 15445
30/08/2012 302.60p 305.39p 295.36p 304.75p 10125
29/08/2012 305.00p 305.00p 298.34p 300.50p 6488
28/08/2012 300.00p 304.00p 297.55p 303.75p 14293
24/08/2012 297.50p 300.00p 297.00p 298.13p 21129
23/08/2012 302.00p 305.00p 294.60p 299.38p 12570
22/08/2012 308.00p 309.75p 300.78p 308.50p 6180
21/08/2012 305.25p 310.00p 300.00p 306.00p 20744
20/08/2012 314.75p 315.00p 305.25p 310.25p 20019
17/08/2012 305.00p 311.50p 305.00p 311.50p 3464
16/08/2012 311.55p 311.55p 305.10p 308.50p 6984
15/08/2012 309.02p 311.25p 308.10p 311.25p 6599
14/08/2012 306.25p 309.25p 306.25p 309.25p 6535
13/08/2012 302.50p 308.00p 294.72p 308.00p 15855
10/08/2012 299.00p 305.00p 295.85p 302.00p 18216
09/08/2012 293.00p 299.00p 293.00p 298.87p 10878
08/08/2012 299.00p 305.00p 295.00p 295.75p 12391
07/08/2012 301.00p 304.00p 297.20p 304.00p 4354
06/08/2012 305.00p 305.00p 300.80p 301.50p 1431
03/08/2012 301.75p 301.75p 298.36p 300.00p 8450
02/08/2012 305.50p 305.50p 297.04p 303.75p 9434
01/08/2012 304.50p 306.94p 299.50p 302.50p 16598
31/07/2012 303.00p 310.00p 301.00p 310.00p 22951
30/07/2012 301.00p 308.84p 294.25p 302.00p 14304
27/07/2012 299.75p 302.50p 293.00p 302.50p 21373
26/07/2012 290.25p 300.40p 290.25p 297.00p 10654
25/07/2012 299.75p 299.75p 287.00p 287.00p 10110
24/07/2012 299.75p 299.80p 290.00p 290.00p 7080
23/07/2012 290.25p 300.00p 290.25p 300.00p 6993
20/07/2012 290.00p 298.01p 287.25p 290.00p 19358
19/07/2012 285.00p 300.00p 285.00p 298.75p 35548

*Close Price adjusted for both dividends and splits