VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits