VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/06/2020 662.00p 690.38p 662.00p 684.00p 542
29/05/2020 706.00p 706.00p 700.00p 706.00p 1482
28/05/2020 662.00p 706.00p 684.00p 684.00p 9325
27/05/2020 662.00p 700.00p 662.00p 684.00p 1049
26/05/2020 706.00p 703.36p 684.00p 684.00p 9944
25/05/2020 706.00p 706.00p 690.00p 698.00p 50712
22/05/2020 706.00p 706.00p 690.00p 698.00p 200125
21/05/2020 706.00p 706.00p 690.00p 698.00p 205020
20/05/2020 706.00p 706.00p 684.00p 700.00p 19303
19/05/2020 706.00p 697.00p 693.00p 697.00p 716
18/05/2020 706.00p 706.00p 682.06p 700.00p 1849
15/05/2020 706.00p 684.00p 684.00p 684.00p 0
14/05/2020 706.00p 706.00p 663.00p 684.00p 4607
13/05/2020 700.00p 700.00p 663.00p 700.00p 815
12/05/2020 662.00p 695.00p 660.00p 660.00p 822
11/05/2020 706.00p 706.00p 680.00p 684.00p 6603
08/05/2020 690.00p 705.00p 673.00p 682.00p 21882
07/05/2020 690.00p 705.00p 673.00p 682.00p 21882
06/05/2020 660.00p 680.00p 660.00p 660.00p 5510
05/05/2020 706.00p 689.80p 689.00p 689.00p 946
04/05/2020 706.00p 706.00p 670.00p 706.00p 4713
01/05/2020 662.00p 693.00p 660.00p 660.00p 444
30/04/2020 680.00p 694.85p 680.00p 680.00p 4916
29/04/2020 704.00p 706.00p 676.00p 680.00p 4442
28/04/2020 660.00p 696.65p 684.00p 684.00p 4450
27/04/2020 660.00p 660.00p 660.00p 660.00p 161
24/04/2020 660.00p 662.11p 660.00p 660.00p 2333
23/04/2020 662.00p 684.00p 662.00p 684.00p 2915
22/04/2020 662.00p 696.65p 662.00p 684.00p 119
21/04/2020 706.00p 706.00p 666.51p 706.00p 1115
20/04/2020 680.00p 696.76p 684.00p 684.00p 556
17/04/2020 680.00p 689.00p 669.80p 689.00p 5956
16/04/2020 668.00p 670.40p 634.40p 656.00p 433
15/04/2020 668.00p 680.00p 634.40p 674.00p 3144
14/04/2020 650.00p 670.40p 634.40p 668.00p 3436
09/04/2020 660.00p 670.40p 634.40p 656.00p 1564
08/04/2020 660.00p 674.40p 660.00p 660.00p 797
07/04/2020 660.00p 660.00p 632.07p 646.00p 6149
06/04/2020 660.00p 660.00p 610.29p 660.00p 9583
03/04/2020 660.00p 668.00p 649.46p 668.00p 3173
02/04/2020 650.00p 650.00p 636.00p 636.00p 500
01/04/2020 650.00p 650.00p 620.00p 650.00p 609
31/03/2020 638.00p 642.00p 608.00p 642.00p 4416
30/03/2020 602.00p 630.00p 600.00p 630.00p 2555
27/03/2020 600.00p 618.00p 570.00p 618.00p 2910
26/03/2020 550.00p 599.53p 523.51p 598.00p 10040
25/03/2020 552.00p 552.00p 515.00p 552.00p 4537
24/03/2020 510.00p 530.00p 510.00p 510.00p 12486
23/03/2020 520.00p 528.00p 510.00p 512.00p 33645
20/03/2020 532.00p 569.55p 530.00p 550.00p 23428
19/03/2020 580.00p 580.00p 499.00p 551.00p 48202
18/03/2020 620.00p 623.05p 570.00p 598.00p 22951
17/03/2020 680.00p 720.00p 646.00p 650.00p 17720
16/03/2020 830.00p 832.00p 670.00p 720.00p 16391
13/03/2020 864.00p 890.00p 835.00p 890.00p 1437
12/03/2020 870.00p 860.00p 835.00p 860.00p 3724
11/03/2020 870.00p 910.00p 870.00p 910.00p 25420
10/03/2020 860.00p 878.00p 854.80p 865.00p 640
09/03/2020 860.00p 872.00p 848.00p 870.00p 8307
06/03/2020 932.00p 932.00p 912.70p 930.00p 5525
05/03/2020 980.00p 980.00p 934.00p 980.00p 2956
04/03/2020 944.00p 960.00p 940.00p 950.00p 139146
03/03/2020 998.00p 998.00p 988.00p 988.00p 1072
02/03/2020 964.00p 1,000.00p 950.40p 976.00p 5789
28/02/2020 950.00p 996.00p 945.20p 996.00p 5129
27/02/2020 990.00p 1,025.00p 990.00p 1,002.50p 1204
26/02/2020 1,010.00p 1,040.00p 1,010.00p 1,010.00p 4331
25/02/2020 992.00p 1,030.00p 992.00p 1,030.00p 4641
24/02/2020 1,030.00p 1,030.00p 1,010.00p 1,020.00p 5203
21/02/2020 1,035.00p 1,035.00p 1,024.00p 1,030.00p 2761
20/02/2020 1,020.00p 1,040.00p 1,011.00p 1,032.50p 6273
19/02/2020 1,025.00p 1,040.00p 1,005.00p 1,005.00p 252328
18/02/2020 1,005.00p 1,030.00p 1,005.00p 1,005.00p 3660
17/02/2020 1,010.00p 1,015.00p 1,000.00p 1,007.50p 3415
14/02/2020 1,010.00p 1,015.28p 1,010.00p 1,010.00p 547
13/02/2020 1,010.00p 1,034.50p 990.00p 990.00p 70254
12/02/2020 1,010.00p 1,035.00p 1,010.00p 1,010.00p 5396
11/02/2020 1,035.00p 1,035.00p 1,000.00p 1,000.00p 27491
10/02/2020 990.00p 1,030.00p 990.00p 990.00p 49998
07/02/2020 1,015.00p 1,020.00p 990.50p 1,015.00p 86939
06/02/2020 1,030.00p 1,030.00p 1,000.00p 1,000.00p 675
05/02/2020 1,025.00p 1,025.00p 990.50p 1,020.00p 2659
04/02/2020 1,000.00p 1,000.00p 995.25p 1,000.00p 1944
03/02/2020 990.00p 1,002.05p 990.00p 1,000.00p 39860
31/01/2020 994.00p 1,013.15p 990.00p 994.00p 2708
30/01/2020 1,025.00p 1,025.00p 987.92p 990.00p 2535
29/01/2020 1,000.00p 1,010.00p 990.00p 1,010.00p 3121
28/01/2020 990.00p 1,010.00p 990.00p 1,000.00p 8129
27/01/2020 1,000.00p 1,005.00p 1,000.00p 1,005.00p 7506
24/01/2020 1,000.00p 1,015.00p 1,000.00p 1,000.00p 102
23/01/2020 1,010.00p 1,035.00p 998.00p 1,000.00p 15331
22/01/2020 1,005.00p 1,020.00p 1,000.00p 1,020.00p 4619
21/01/2020 1,010.00p 1,020.00p 1,000.00p 1,000.00p 6825
20/01/2020 1,040.00p 1,040.00p 999.20p 1,010.00p 2456
17/01/2020 1,020.00p 1,040.00p 1,000.00p 1,040.00p 6490
16/01/2020 1,015.00p 1,020.00p 990.00p 990.00p 12534
15/01/2020 1,010.00p 1,020.00p 977.50p 1,020.00p 8257
14/01/2020 990.00p 1,020.00p 966.28p 1,020.00p 4074
13/01/2020 992.00p 1,010.00p 967.22p 1,001.00p 10079
10/01/2020 1,000.00p 1,020.00p 1,000.00p 1,020.00p 2387
09/01/2020 1,000.00p 1,015.00p 1,000.00p 1,012.50p 19140
08/01/2020 982.00p 1,010.00p 982.00p 1,005.00p 23982
07/01/2020 942.00p 1,010.00p 942.00p 974.00p 19504
06/01/2020 980.00p 1,002.80p 950.00p 960.00p 11914
03/01/2020 1,005.00p 1,009.32p 958.24p 960.00p 7772
02/01/2020 978.00p 978.00p 940.00p 940.00p 3918
31/12/2019 978.00p 978.00p 940.00p 940.00p 1082
30/12/2019 950.00p 980.00p 940.00p 940.00p 631
27/12/2019 946.00p 966.00p 940.00p 940.00p 3312
24/12/2019 940.00p 940.00p 940.00p 940.00p 50
23/12/2019 944.00p 978.00p 944.00p 944.00p 3138
20/12/2019 940.00p 980.00p 932.00p 932.00p 2770
19/12/2019 964.00p 964.00p 930.00p 930.00p 10485
18/12/2019 978.00p 980.00p 922.00p 980.00p 2926
17/12/2019 980.00p 980.00p 930.00p 960.00p 14047
16/12/2019 920.00p 977.34p 913.00p 920.00p 14667
13/12/2019 978.00p 978.00p 910.00p 910.00p 12169
12/12/2019 960.00p 980.00p 910.00p 912.00p 11426
11/12/2019 910.00p 960.00p 893.80p 960.00p 3098
10/12/2019 910.00p 900.00p 884.80p 895.00p 11247
09/12/2019 910.00p 910.00p 890.12p 910.00p 61613
06/12/2019 900.00p 900.00p 860.00p 860.00p 2938
05/12/2019 900.00p 900.00p 875.00p 880.00p 2391
04/12/2019 884.00p 900.00p 880.00p 900.00p 12141
03/12/2019 888.00p 896.80p 880.00p 888.00p 3411
02/12/2019 870.00p 896.00p 860.00p 890.00p 9103
29/11/2019 916.00p 916.00p 878.00p 895.00p 5248
28/11/2019 900.00p 900.00p 875.00p 888.00p 9482
27/11/2019 900.00p 884.80p 875.00p 880.00p 583
26/11/2019 900.00p 885.00p 872.50p 885.00p 4179
25/11/2019 900.00p 885.00p 870.00p 870.00p 6292
22/11/2019 900.00p 900.00p 862.37p 900.00p 1026
21/11/2019 882.00p 885.00p 885.00p 885.00p 1163
20/11/2019 882.00p 890.00p 858.00p 880.00p 7694
19/11/2019 880.00p 882.00p 855.00p 875.00p 6968
18/11/2019 880.00p 890.00p 870.00p 880.00p 2395
15/11/2019 880.00p 882.00p 870.00p 880.00p 23294
14/11/2019 880.00p 884.85p 880.00p 880.00p 42653
13/11/2019 880.00p 886.20p 872.00p 880.00p 2712
12/11/2019 876.00p 885.40p 874.00p 875.00p 73689
11/11/2019 887.00p 887.00p 880.00p 880.00p 667423
08/11/2019 870.00p 880.00p 870.00p 880.00p 2
07/11/2019 877.00p 884.70p 869.46p 882.00p 779861
06/11/2019 870.00p 872.00p 852.00p 872.00p 1433
05/11/2019 860.00p 869.20p 860.00p 866.00p 2085
04/11/2019 860.00p 870.00p 842.50p 865.00p 7490
01/11/2019 829.67p 858.20p 829.67p 851.00p 1165
31/10/2019 854.00p 855.00p 854.00p 854.00p 12741
30/10/2019 854.00p 854.00p 842.00p 854.00p 2935
29/10/2019 840.00p 849.00p 840.00p 849.00p 1221
28/10/2019 840.00p 850.99p 822.00p 843.00p 3869
25/10/2019 840.00p 853.60p 840.00p 848.00p 163
24/10/2019 850.00p 855.00p 832.19p 855.00p 2461
23/10/2019 840.00p 850.00p 831.00p 850.00p 13170
22/10/2019 816.00p 850.00p 816.00p 850.00p 4067
21/10/2019 808.00p 818.50p 808.00p 815.00p 2939
18/10/2019 810.00p 810.00p 800.00p 800.00p 1626
17/10/2019 810.00p 820.00p 801.07p 820.00p 2759
16/10/2019 797.46p 805.00p 797.46p 805.00p 2000
15/10/2019 800.00p 810.00p 791.46p 800.00p 3169
14/10/2019 796.00p 799.64p 796.00p 796.00p 3060
11/10/2019 802.00p 813.76p 800.00p 800.00p 3239
10/10/2019 820.00p 820.00p 792.00p 800.00p 2860
09/10/2019 810.00p 810.00p 810.00p 810.00p 6
08/10/2019 782.00p 800.00p 782.00p 795.00p 2036
07/10/2019 798.00p 800.00p 780.00p 780.00p 11192
04/10/2019 814.00p 814.00p 782.00p 797.00p 194
03/10/2019 790.00p 820.00p 790.00p 820.00p 7770
02/10/2019 780.00p 804.00p 780.00p 804.00p 8114
01/10/2019 788.00p 817.20p 788.00p 805.00p 3899
30/09/2019 792.32p 810.00p 792.32p 810.00p 96
27/09/2019 818.00p 820.00p 792.32p 820.00p 5125
26/09/2019 792.32p 800.00p 784.50p 800.00p 6719
25/09/2019 792.00p 810.00p 790.00p 810.00p 10845
24/09/2019 780.00p 804.10p 780.00p 780.00p 4506
23/09/2019 782.00p 810.00p 780.00p 780.00p 5302
20/09/2019 798.00p 820.00p 782.00p 782.00p 9124
19/09/2019 770.00p 790.82p 760.00p 790.00p 4629
18/09/2019 772.00p 778.00p 741.88p 778.00p 3939
17/09/2019 747.88p 765.50p 747.88p 752.00p 2000
16/09/2019 776.00p 776.00p 758.00p 758.00p 2576
13/09/2019 741.80p 758.00p 741.80p 758.00p 148
12/09/2019 778.00p 778.00p 770.30p 778.00p 2095
11/09/2019 760.00p 773.60p 760.00p 760.00p 2201
10/09/2019 762.00p 780.00p 754.60p 768.00p 1823
09/09/2019 762.00p 775.00p 760.00p 760.00p 1140
06/09/2019 752.00p 780.00p 752.00p 780.00p 5869
05/09/2019 752.00p 765.00p 750.00p 764.00p 4029
04/09/2019 750.00p 765.44p 750.00p 758.00p 13627
03/09/2019 752.00p 768.00p 750.00p 750.00p 757
02/09/2019 742.00p 776.00p 742.00p 766.00p 4479
30/08/2019 760.00p 762.00p 760.00p 760.00p 2141
29/08/2019 756.00p 766.08p 742.00p 756.00p 2326
28/08/2019 756.00p 765.00p 756.00p 760.00p 2976
27/08/2019 758.00p 775.12p 744.20p 756.00p 1820
23/08/2019 760.00p 768.72p 742.00p 765.00p 3057
22/08/2019 760.00p 778.00p 760.00p 762.00p 965
21/08/2019 764.00p 778.00p 740.00p 778.00p 7306
20/08/2019 788.00p 788.00p 766.00p 766.00p 2
19/08/2019 782.00p 791.20p 773.00p 773.00p 631

*Close Price adjusted for both dividends and splits