VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/11/2010 160.50p 170.00p 160.50p 167.00p 15187
29/11/2010 161.50p 166.00p 161.50p 164.50p 15000
26/11/2010 161.50p 161.50p 161.50p 161.50p 0
25/11/2010 161.50p 161.50p 161.50p 161.50p 0
24/11/2010 163.00p 163.00p 159.72p 161.50p 6450
23/11/2010 163.50p 163.50p 160.84p 163.00p 1680
22/11/2010 160.00p 163.50p 160.00p 163.50p 0
19/11/2010 161.50p 164.00p 158.84p 160.00p 4500
18/11/2010 159.00p 161.50p 157.74p 161.50p 445626
17/11/2010 161.50p 161.50p 159.00p 159.00p 924
16/11/2010 160.50p 161.50p 158.84p 161.50p 5900
15/11/2010 162.25p 165.00p 159.65p 160.50p 16892
12/11/2010 162.25p 162.25p 159.65p 162.25p 7960
11/11/2010 159.00p 162.25p 158.00p 162.25p 1439
10/11/2010 159.00p 159.00p 159.00p 159.00p 23
09/11/2010 160.00p 165.90p 160.00p 161.00p 6128
08/11/2010 162.75p 165.00p 162.75p 162.75p 5409
05/11/2010 160.00p 162.75p 160.00p 162.75p 2000
04/11/2010 161.75p 162.75p 161.75p 162.75p 0
03/11/2010 161.00p 166.35p 159.85p 161.75p 6500
02/11/2010 163.00p 165.00p 163.00p 165.00p 0
01/11/2010 167.00p 167.00p 163.00p 163.00p 0
29/10/2010 167.00p 167.00p 159.80p 167.00p 3553
28/10/2010 162.00p 163.20p 162.00p 163.00p 2026
27/10/2010 164.00p 164.00p 159.00p 162.00p 207
26/10/2010 162.00p 164.00p 162.00p 164.00p 3383
25/10/2010 162.00p 162.60p 162.00p 162.00p 449
22/10/2010 163.75p 165.60p 162.00p 164.50p 50892
21/10/2010 168.00p 168.00p 160.75p 163.75p 3372
20/10/2010 165.00p 165.00p 165.00p 165.00p 187
19/10/2010 161.50p 161.75p 161.50p 161.75p 0
18/10/2010 164.50p 165.90p 161.00p 161.50p 10484
15/10/2010 165.50p 165.50p 162.06p 164.50p 5737
14/10/2010 168.00p 168.00p 165.50p 165.50p 14932
13/10/2010 168.00p 168.00p 163.20p 167.50p 31408
12/10/2010 168.00p 168.00p 161.80p 168.00p 4309
11/10/2010 165.00p 168.00p 157.60p 166.50p 22072
08/10/2010 161.50p 161.50p 161.50p 161.50p 0
07/10/2010 161.50p 167.13p 161.50p 161.50p 2179
06/10/2010 161.50p 166.57p 161.50p 161.50p 1189
05/10/2010 164.00p 166.57p 161.50p 161.50p 593
04/10/2010 164.00p 164.00p 164.00p 164.00p 0
01/10/2010 164.00p 170.00p 164.00p 164.00p 8440
30/09/2010 164.00p 164.00p 164.00p 164.00p 0
29/09/2010 160.00p 164.00p 160.00p 164.00p 2000
28/09/2010 170.00p 170.00p 162.75p 162.75p 19096
27/09/2010 165.00p 170.00p 165.00p 165.00p 5000
24/09/2010 165.00p 169.44p 165.00p 165.00p 3000
23/09/2010 165.00p 165.00p 165.00p 165.00p 0
22/09/2010 165.00p 165.00p 165.00p 165.00p 0
21/09/2010 161.00p 166.50p 161.00p 165.00p 11212
20/09/2010 161.00p 166.00p 155.12p 161.00p 3355
17/09/2010 155.00p 161.00p 155.00p 161.00p 38436
16/09/2010 161.75p 161.75p 161.00p 161.00p 0
15/09/2010 167.00p 167.00p 155.12p 161.75p 2241
14/09/2010 166.00p 166.00p 164.00p 166.00p 192
13/09/2010 167.00p 167.00p 161.00p 161.00p 5350
10/09/2010 167.00p 167.00p 156.44p 161.00p 2527
09/09/2010 155.00p 155.00p 155.00p 155.00p 27
08/09/2010 161.00p 165.80p 156.00p 158.50p 11992
07/09/2010 161.00p 161.00p 161.00p 161.00p 0
06/09/2010 160.00p 161.00p 159.95p 161.00p 7076
03/09/2010 158.25p 159.92p 155.05p 157.50p 6886
02/09/2010 164.00p 164.00p 159.76p 164.00p 6947
01/09/2010 169.00p 169.00p 164.00p 164.00p 0
31/08/2010 167.50p 172.00p 167.50p 169.00p 3000
27/08/2010 167.00p 167.50p 162.40p 167.50p 2400
26/08/2010 167.00p 167.00p 161.00p 161.00p 900
25/08/2010 161.00p 161.00p 161.00p 161.00p 0
24/08/2010 161.00p 161.00p 161.00p 161.00p 0
23/08/2010 165.00p 167.00p 156.92p 161.00p 5771
20/08/2010 158.50p 158.50p 158.50p 158.50p 15000
19/08/2010 150.00p 158.50p 150.00p 158.50p 21326
18/08/2010 150.00p 155.12p 150.00p 150.00p 13617
17/08/2010 155.00p 155.00p 153.50p 155.00p 644
16/08/2010 155.00p 155.00p 153.50p 155.00p 11665
13/08/2010 155.00p 155.00p 153.50p 155.00p 49870
12/08/2010 159.00p 159.00p 153.50p 155.00p 13598
11/08/2010 157.00p 161.50p 155.00p 159.00p 65750
10/08/2010 163.50p 163.50p 158.00p 158.00p 7846
09/08/2010 163.50p 163.50p 157.00p 163.50p 52484
06/08/2010 170.00p 170.00p 161.55p 163.50p 2577
05/08/2010 170.00p 170.00p 161.50p 170.00p 5759
04/08/2010 163.50p 163.50p 163.50p 163.50p 0
03/08/2010 157.00p 163.50p 157.00p 163.50p 1590
02/08/2010 163.50p 163.50p 157.00p 163.50p 350
30/07/2010 163.50p 163.50p 163.50p 163.50p 0
29/07/2010 163.50p 163.50p 161.55p 163.50p 480
28/07/2010 163.50p 163.50p 157.00p 163.50p 2155
27/07/2010 163.50p 163.50p 161.40p 163.50p 6000
26/07/2010 157.50p 163.50p 157.50p 163.50p 0
23/07/2010 166.00p 166.00p 157.50p 157.50p 3325
22/07/2010 157.00p 160.00p 157.00p 157.00p 1062
21/07/2010 170.00p 170.00p 166.50p 169.75p 3827
20/07/2010 165.00p 165.00p 165.00p 165.00p 0
19/07/2010 170.00p 170.00p 165.00p 165.00p 143
16/07/2010 170.00p 170.00p 165.00p 165.00p 0
15/07/2010 175.00p 175.00p 165.00p 170.00p 12386
14/07/2010 172.00p 172.00p 170.00p 170.00p 0
13/07/2010 173.50p 173.50p 172.00p 172.00p 0
12/07/2010 167.00p 173.50p 167.00p 173.50p 600
09/07/2010 180.00p 180.00p 180.00p 180.00p 50
08/07/2010 175.00p 175.00p 172.50p 172.50p 1250
07/07/2010 178.50p 178.50p 178.50p 178.50p 0
06/07/2010 182.00p 182.00p 178.50p 178.50p 11
05/07/2010 177.00p 178.50p 177.00p 178.50p 0
02/07/2010 177.00p 177.00p 177.00p 177.00p 3000
01/07/2010 180.00p 180.00p 180.00p 180.00p 401
30/06/2010 182.00p 182.00p 182.00p 182.00p 32
29/06/2010 171.00p 180.00p 167.15p 180.00p 10004
28/06/2010 173.50p 178.00p 170.00p 178.00p 21753
25/06/2010 172.50p 172.50p 171.50p 171.50p 0
24/06/2010 172.50p 172.50p 172.50p 172.50p 0
23/06/2010 172.50p 172.50p 172.50p 172.50p 0
22/06/2010 172.50p 172.50p 168.00p 172.50p 2776
21/06/2010 172.50p 172.50p 172.50p 172.50p 0
18/06/2010 165.00p 172.50p 165.00p 172.50p 0
17/06/2010 165.00p 165.00p 165.00p 165.00p 31
16/06/2010 175.00p 175.00p 172.50p 172.50p 280000
15/06/2010 175.00p 175.00p 175.00p 175.00p 0
14/06/2010 170.50p 176.00p 170.50p 175.00p 25000
11/06/2010 175.00p 175.00p 170.50p 170.50p 3750
10/06/2010 175.00p 182.80p 175.00p 180.00p 8000
09/06/2010 182.00p 182.80p 175.00p 175.00p 111923
08/06/2010 187.00p 187.00p 176.03p 182.00p 27608
07/06/2010 189.00p 193.50p 189.00p 193.50p 2500
04/06/2010 180.00p 186.49p 179.00p 185.50p 8028
03/06/2010 182.00p 184.48p 178.96p 180.00p 2536
02/06/2010 182.00p 182.00p 182.00p 182.00p 0
01/06/2010 182.00p 184.48p 182.00p 182.00p 240
28/05/2010 184.50p 191.87p 179.56p 182.00p 7634
27/05/2010 191.00p 191.00p 184.50p 184.50p 0
26/05/2010 191.00p 191.00p 181.54p 191.00p 1199
25/05/2010 180.00p 180.00p 180.00p 180.00p 1
24/05/2010 180.00p 191.00p 180.00p 191.00p 21543
21/05/2010 181.00p 181.00p 178.50p 178.50p 6000
20/05/2010 185.00p 189.09p 181.00p 181.50p 6880
19/05/2010 190.00p 190.00p 190.00p 190.00p 0
18/05/2010 190.00p 190.00p 190.00p 190.00p 0
17/05/2010 189.00p 193.10p 189.00p 190.00p 11282
14/05/2010 197.50p 197.50p 197.50p 197.50p 0
13/05/2010 198.50p 200.00p 197.50p 197.50p 1570
12/05/2010 197.50p 198.50p 197.50p 198.50p 0
11/05/2010 194.25p 197.50p 194.25p 197.50p 0
10/05/2010 192.00p 199.75p 192.00p 194.25p 7422
07/05/2010 192.00p 195.00p 192.00p 193.50p 19565
06/05/2010 196.00p 200.00p 196.00p 200.00p 161
05/05/2010 194.25p 200.00p 194.00p 200.00p 20916
04/05/2010 198.50p 200.00p 198.50p 200.00p 584
30/04/2010 198.25p 198.50p 198.25p 198.50p 0
29/04/2010 193.25p 204.00p 192.50p 198.25p 8952
28/04/2010 204.00p 204.00p 199.00p 199.00p 3530
27/04/2010 194.00p 194.00p 194.00p 194.00p 3439
26/04/2010 196.00p 201.28p 194.50p 199.00p 20993
23/04/2010 190.00p 196.00p 190.00p 196.00p 2272
22/04/2010 193.00p 200.00p 190.25p 192.25p 749
21/04/2010 199.50p 199.75p 196.50p 196.50p 4750
20/04/2010 195.00p 199.50p 185.64p 199.50p 6810
19/04/2010 189.00p 189.00p 187.50p 187.50p 1359
16/04/2010 189.00p 195.00p 189.00p 189.00p 2500
15/04/2010 184.00p 193.00p 178.42p 189.00p 10654
14/04/2010 168.00p 181.00p 168.00p 180.25p 30049
13/04/2010 174.50p 177.35p 173.50p 173.50p 2909
12/04/2010 179.00p 179.00p 173.00p 174.50p 364070
09/04/2010 176.50p 180.00p 172.00p 175.50p 26634
08/04/2010 176.50p 176.50p 176.50p 176.50p 220000
07/04/2010 171.00p 179.40p 171.00p 171.00p 4024
06/04/2010 175.50p 179.46p 175.50p 175.50p 3464
01/04/2010 182.00p 182.00p 175.50p 175.50p 0
31/03/2010 182.00p 182.00p 177.00p 182.00p 105800
30/03/2010 177.00p 179.00p 174.15p 177.00p 9750
29/03/2010 177.50p 177.50p 174.00p 177.00p 8060
26/03/2010 180.00p 180.00p 175.18p 177.50p 7332
25/03/2010 180.00p 180.00p 177.50p 177.50p 3386
24/03/2010 182.00p 182.00p 181.00p 181.00p 28
23/03/2010 182.00p 187.00p 180.00p 187.00p 106581
22/03/2010 187.00p 187.00p 182.35p 185.50p 6040
19/03/2010 183.00p 193.00p 182.49p 187.00p 6140
18/03/2010 184.00p 192.00p 183.00p 192.00p 1089
17/03/2010 184.00p 187.00p 183.00p 183.00p 12958
16/03/2010 185.00p 196.87p 184.00p 184.00p 6069
15/03/2010 180.00p 180.99p 180.00p 180.00p 192
12/03/2010 180.00p 180.50p 180.00p 180.50p 317
11/03/2010 180.00p 180.50p 180.00p 180.50p 0
10/03/2010 180.00p 180.00p 180.00p 180.00p 99
09/03/2010 180.00p 180.50p 180.00p 180.50p 7217
08/03/2010 174.00p 177.00p 173.00p 177.00p 9720
05/03/2010 181.50p 184.50p 174.54p 180.00p 9097
04/03/2010 176.00p 181.50p 176.00p 181.50p 0
03/03/2010 176.00p 176.00p 176.00p 176.00p 79
02/03/2010 176.00p 188.33p 176.00p 184.00p 14000
01/03/2010 171.00p 171.00p 171.00p 171.00p 0
26/02/2010 171.00p 171.00p 171.00p 171.00p 0
25/02/2010 170.00p 171.00p 170.00p 171.00p 6560
24/02/2010 169.50p 171.00p 165.00p 171.00p 2500
23/02/2010 167.50p 169.50p 167.50p 169.50p 0
22/02/2010 172.00p 172.00p 164.98p 167.50p 55839
19/02/2010 165.00p 170.00p 165.00p 170.00p 2381
18/02/2010 175.75p 176.00p 167.93p 169.00p 3463
17/02/2010 174.75p 174.75p 170.50p 170.50p 0

*Close Price adjusted for both dividends and splits