VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/12/2020 760.00p 760.00p 730.00p 730.00p 11227
07/12/2020 762.00p 798.00p 760.00p 760.00p 4589
04/12/2020 760.00p 786.60p 760.00p 760.00p 1410
03/12/2020 780.00p 790.00p 742.00p 790.00p 2034
02/12/2020 742.00p 760.00p 742.00p 760.00p 556
01/12/2020 740.00p 740.00p 740.00p 740.00p 32
30/11/2020 740.00p 780.00p 740.00p 750.00p 321
27/11/2020 742.00p 775.00p 740.00p 768.00p 2915
26/11/2020 742.00p 750.51p 743.00p 743.00p 42
25/11/2020 742.00p 775.00p 740.00p 750.00p 4632
24/11/2020 780.00p 780.00p 750.00p 780.00p 395
23/11/2020 760.00p 776.20p 749.00p 749.00p 126
20/11/2020 760.00p 779.60p 740.00p 747.00p 7830
19/11/2020 720.00p 780.00p 697.80p 780.00p 5896
18/11/2020 670.00p 709.00p 669.60p 709.00p 5288
17/11/2020 643.00p 669.55p 650.15p 656.00p 6264
16/11/2020 643.00p 667.44p 645.00p 654.00p 5458
13/11/2020 643.00p 656.70p 640.05p 649.00p 2140
12/11/2020 643.00p 643.00p 637.16p 643.00p 777
10/11/2020 660.00p 660.00p 637.16p 660.00p 1574
09/11/2020 630.00p 658.00p 607.10p 639.00p 9529
06/11/2020 614.00p 616.00p 613.78p 616.00p 2657
05/11/2020 620.00p 620.00p 612.00p 616.00p 2596
04/11/2020 612.00p 620.00p 604.00p 604.00p 14771
03/11/2020 612.00p 629.42p 610.00p 617.00p 287
02/11/2020 610.00p 620.30p 610.00p 616.00p 4043
30/10/2020 620.00p 627.60p 610.00p 610.00p 679
29/10/2020 626.00p 632.00p 618.00p 618.00p 1841
28/10/2020 620.00p 643.20p 612.00p 620.00p 938
27/10/2020 620.00p 660.00p 620.00p 620.00p 4882
26/10/2020 658.00p 658.00p 620.10p 658.00p 2920
23/10/2020 656.00p 656.00p 620.21p 656.00p 6364
22/10/2020 610.00p 632.70p 624.00p 624.00p 250
21/10/2020 610.00p 635.00p 610.00p 610.00p 77822
20/10/2020 612.00p 614.40p 610.00p 610.00p 2015
19/10/2020 628.00p 642.00p 612.00p 630.00p 107433
16/10/2020 630.00p 631.47p 630.00p 630.00p 566
15/10/2020 640.00p 640.00p 614.30p 630.00p 1750
14/10/2020 630.00p 641.50p 627.79p 634.00p 2275
13/10/2020 630.00p 632.00p 624.00p 632.00p 0
12/10/2020 630.00p 630.00p 624.00p 624.00p 9241
09/10/2020 650.00p 650.00p 612.00p 628.00p 10395
08/10/2020 660.00p 688.70p 642.00p 643.00p 1479
07/10/2020 660.00p 665.00p 642.00p 665.00p 861
06/10/2020 660.00p 689.42p 640.01p 650.00p 10623
05/10/2020 650.00p 660.00p 632.00p 650.00p 563
02/10/2020 660.00p 660.00p 640.00p 640.00p 200546
01/10/2020 660.00p 645.00p 640.18p 645.00p 60
30/09/2020 660.00p 645.00p 641.00p 641.00p 0
29/09/2020 660.00p 660.00p 645.00p 645.00p 2199
28/09/2020 658.00p 660.00p 638.29p 660.00p 936
25/09/2020 634.00p 630.00p 629.00p 629.00p 10
24/09/2020 634.00p 638.00p 630.00p 630.00p 0
23/09/2020 634.00p 658.00p 638.00p 638.00p 149
22/09/2020 634.00p 637.00p 631.20p 637.00p 421
21/09/2020 648.00p 660.00p 630.00p 660.00p 1793
18/09/2020 636.00p 636.00p 628.00p 630.00p 7262
17/09/2020 622.00p 640.00p 630.00p 640.00p 2427
16/09/2020 622.00p 635.97p 628.00p 628.00p 2760
15/09/2020 622.00p 630.00p 624.04p 630.00p 1000
14/09/2020 622.00p 634.55p 620.00p 620.00p 550
11/09/2020 622.00p 630.00p 620.00p 620.00p 3315
10/09/2020 640.00p 640.00p 620.00p 630.00p 2408
09/09/2020 622.00p 640.00p 624.00p 640.00p 1000
08/09/2020 622.00p 640.76p 620.00p 624.00p 7829
07/09/2020 660.00p 641.00p 622.00p 641.00p 2318
04/09/2020 660.00p 660.00p 622.00p 640.00p 3195
03/09/2020 660.00p 660.00p 621.33p 660.00p 2015
02/09/2020 630.00p 640.00p 625.00p 640.00p 4864
01/09/2020 630.00p 655.82p 620.00p 638.00p 200683
31/08/2020 630.00p 656.00p 620.00p 644.00p 1855
28/08/2020 630.00p 656.00p 620.00p 644.00p 1855
27/08/2020 640.00p 656.70p 637.00p 637.00p 468
26/08/2020 640.00p 645.00p 630.00p 640.00p 97973
25/08/2020 650.00p 666.14p 638.00p 640.00p 11728
24/08/2020 660.00p 686.00p 654.00p 654.00p 1585
21/08/2020 700.00p 686.00p 668.00p 668.00p 245
20/08/2020 700.00p 700.00p 660.00p 700.00p 913
19/08/2020 688.00p 686.00p 660.00p 668.00p 749
18/08/2020 688.00p 688.00p 660.00p 670.00p 3552
17/08/2020 720.00p 695.00p 676.00p 695.00p 498
14/08/2020 720.00p 720.00p 675.11p 720.00p 514
13/08/2020 680.00p 694.00p 685.00p 685.00p 11
12/08/2020 680.00p 700.05p 683.93p 700.00p 1199
11/08/2020 680.00p 700.00p 680.00p 680.00p 5265
10/08/2020 718.00p 699.00p 689.50p 699.00p 98
07/08/2020 718.00p 699.00p 699.00p 699.00p 4000
06/08/2020 718.00p 720.00p 684.50p 720.00p 627
05/08/2020 756.00p 756.00p 698.00p 700.00p 326669
04/08/2020 758.00p 758.00p 734.00p 734.00p 0
03/08/2020 758.00p 758.00p 758.00p 758.00p 23
31/07/2020 756.00p 758.00p 710.00p 730.00p 1988
30/07/2020 758.00p 750.20p 710.00p 728.00p 79514
29/07/2020 758.00p 758.00p 714.90p 758.00p 132325
28/07/2020 756.00p 756.00p 714.56p 728.00p 21240
24/07/2020 756.00p 758.00p 739.00p 758.00p 101
23/07/2020 700.00p 758.00p 700.00p 758.00p 81631
22/07/2020 698.00p 699.00p 698.00p 698.00p 2107
21/07/2020 698.00p 734.54p 698.00p 698.00p 1007
20/07/2020 756.00p 734.54p 706.70p 727.00p 702
17/07/2020 756.00p 727.00p 723.10p 727.00p 69
16/07/2020 756.00p 734.54p 727.00p 727.00p 2006
15/07/2020 756.00p 756.00p 704.00p 704.00p 1937
14/07/2020 756.00p 756.00p 714.76p 740.00p 4856
13/07/2020 712.00p 758.00p 734.00p 734.00p 0
10/07/2020 712.00p 758.00p 712.00p 758.00p 105
09/07/2020 712.00p 745.00p 712.00p 718.00p 378
08/07/2020 712.00p 718.60p 710.00p 710.00p 391
07/07/2020 712.00p 712.00p 710.00p 710.00p 24
06/07/2020 756.00p 734.00p 734.00p 734.00p 0
03/07/2020 756.00p 734.00p 712.00p 734.00p 5000
02/07/2020 756.00p 758.00p 712.00p 756.00p 1065
01/07/2020 712.00p 745.80p 715.00p 734.00p 2557
30/06/2020 712.00p 758.00p 712.00p 758.00p 673
29/06/2020 712.00p 758.00p 710.00p 720.00p 5073
26/06/2020 758.00p 752.00p 735.00p 735.00p 0
25/06/2020 758.00p 758.00p 752.00p 752.00p 3
24/06/2020 740.00p 749.72p 740.00p 740.00p 826
23/06/2020 712.00p 712.00p 710.00p 710.00p 60
22/06/2020 712.00p 751.40p 710.00p 710.00p 362
19/06/2020 700.00p 751.10p 722.00p 722.00p 2166
18/06/2020 700.00p 756.00p 700.00p 730.00p 2239
17/06/2020 738.00p 758.00p 729.00p 729.00p 552
16/06/2020 728.00p 756.12p 728.00p 728.00p 370
15/06/2020 800.00p 800.00p 728.49p 758.00p 3692
12/06/2020 798.00p 798.00p 756.70p 798.00p 2331
11/06/2020 800.00p 800.00p 770.26p 800.00p 820
10/06/2020 800.00p 800.00p 750.86p 800.00p 1818
09/06/2020 760.00p 800.00p 744.00p 800.00p 8447
08/06/2020 758.00p 760.00p 729.13p 760.00p 6957
05/06/2020 702.00p 760.00p 702.00p 760.00p 2696
04/06/2020 750.00p 750.00p 712.51p 714.00p 3098
03/06/2020 706.00p 730.00p 700.00p 726.00p 1008
02/06/2020 662.00p 692.00p 684.00p 684.00p 282
01/06/2020 662.00p 690.38p 662.00p 684.00p 542
01/06/2020 662.00p 690.38p 662.00p 684.00p 542
01/06/2020 662.00p 690.38p 662.00p 684.00p 542
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

*Close Price adjusted for both dividends and splits