Videndum (VID) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Videndum

Date Open High Low Close* Volume
07/02/2024 328.00p 335.00p 325.94p 330.50p 153870
06/02/2024 326.00p 329.50p 324.85p 326.00p 66837
05/02/2024 329.50p 333.50p 325.00p 325.00p 204874
02/02/2024 331.50p 339.50p 325.50p 327.00p 11353
01/02/2024 327.00p 332.87p 320.50p 327.00p 281340
31/01/2024 328.50p 332.50p 327.00p 327.50p 10804
30/01/2024 334.00p 339.50p 327.50p 327.50p 9320
29/01/2024 330.00p 332.10p 330.00p 330.00p 11035
26/01/2024 339.50p 340.00p 328.50p 331.00p 24630
25/01/2024 326.50p 332.50p 324.00p 329.50p 31472
24/01/2024 328.00p 331.00p 325.50p 325.50p 557199
23/01/2024 329.50p 336.50p 329.00p 335.50p 17249
22/01/2024 322.50p 329.00p 318.55p 327.00p 47900
19/01/2024 330.00p 330.00p 319.82p 320.50p 63840
18/01/2024 324.00p 328.00p 322.88p 323.00p 25549
17/01/2024 318.00p 330.00p 318.00p 320.00p 39278
16/01/2024 327.50p 338.90p 322.50p 322.50p 20822
15/01/2024 330.00p 339.50p 317.50p 339.50p 35862
12/01/2024 317.50p 331.50p 317.50p 320.50p 24898
11/01/2024 337.00p 349.50p 315.00p 321.00p 1289662
10/01/2024 340.00p 353.55p 330.50p 330.50p 1215680
09/01/2024 342.50p 342.50p 338.03p 340.00p 280179
08/01/2024 342.50p 354.50p 336.00p 341.00p 40855
05/01/2024 344.50p 350.38p 338.50p 342.50p 16815
04/01/2024 340.00p 351.65p 335.50p 340.00p 87021
03/01/2024 344.50p 359.50p 340.00p 340.00p 46932
02/01/2024 335.00p 354.05p 335.00p 345.50p 60951
29/12/2023 340.00p 349.50p 340.00p 348.00p 66203
28/12/2023 343.50p 350.50p 343.50p 344.50p 24293
27/12/2023 340.00p 359.50p 340.00p 348.50p 165934
22/12/2023 354.50p 359.50p 345.00p 348.50p 21158
21/12/2023 359.50p 360.00p 348.36p 351.00p 49217
20/12/2023 359.00p 359.50p 345.50p 355.50p 39624
19/12/2023 343.00p 359.50p 343.00p 350.00p 93283
18/12/2023 340.00p 359.50p 340.00p 347.00p 125664
15/12/2023 335.00p 360.00p 335.00p 349.00p 209185
14/12/2023 340.50p 353.60p 338.00p 348.00p 93675
13/12/2023 340.00p 359.19p 337.50p 352.00p 52405
12/12/2023 335.00p 344.50p 335.00p 344.00p 215708
11/12/2023 344.50p 345.00p 334.00p 337.00p 152694
08/12/2023 318.50p 342.70p 318.50p 337.50p 637369
07/12/2023 310.00p 324.50p 310.00p 322.00p 240846
06/12/2023 329.50p 329.50p 315.00p 320.00p 56584
05/12/2023 325.00p 325.00p 315.50p 321.50p 88585
04/12/2023 320.00p 329.00p 308.00p 324.00p 82698
01/12/2023 320.00p 329.50p 317.30p 325.00p 1291321
30/11/2023 325.00p 325.00p 310.54p 320.00p 1496296
29/11/2023 331.50p 331.50p 321.99p 326.00p 168538
28/11/2023 330.00p 332.00p 325.29p 329.50p 811621
27/11/2023 330.00p 338.50p 322.34p 332.50p 95333
24/11/2023 331.50p 339.50p 324.00p 333.50p 148283
23/11/2023 331.50p 339.50p 320.00p 336.00p 346006
22/11/2023 349.50p 349.50p 328.50p 331.00p 272668
21/11/2023 285.00p 341.00p 285.00p 341.00p 332731
20/11/2023 280.50p 284.00p 271.50p 276.00p 70040
17/11/2023 289.50p 289.50p 270.50p 278.00p 102894
16/11/2023 290.00p 295.00p 273.50p 275.50p 126299
15/11/2023 277.50p 290.00p 270.00p 290.00p 127340
14/11/2023 309.50p 310.00p 266.00p 279.00p 174158
13/11/2023 310.50p 315.00p 295.50p 295.50p 123830
10/11/2023 331.00p 335.00p 311.02p 312.00p 43908
09/11/2023 314.00p 355.08p 307.25p 316.00p 661579
08/11/2023 314.50p 314.50p 299.50p 299.50p 111353
07/11/2023 307.50p 311.00p 306.50p 307.50p 18630
06/11/2023 308.50p 315.88p 301.50p 308.00p 38519
03/11/2023 305.00p 317.50p 305.00p 308.50p 109378
02/11/2023 311.50p 314.00p 306.00p 306.00p 423075
01/11/2023 315.00p 319.50p 303.50p 304.00p 12414
31/10/2023 310.50p 319.50p 305.00p 309.00p 172570
30/10/2023 315.00p 323.00p 303.01p 304.00p 86663
27/10/2023 320.00p 320.00p 310.00p 315.50p 29283
26/10/2023 318.00p 319.50p 307.06p 316.00p 27080
25/10/2023 318.00p 325.00p 314.50p 324.00p 45159
24/10/2023 308.00p 318.00p 304.90p 318.00p 57019
23/10/2023 313.00p 318.00p 302.50p 308.00p 192462
20/10/2023 329.50p 332.00p 310.00p 315.50p 160419
19/10/2023 329.50p 336.00p 325.02p 331.00p 61509
18/10/2023 336.00p 337.20p 329.00p 333.00p 32820
17/10/2023 322.00p 332.50p 321.56p 332.50p 50263
16/10/2023 329.50p 339.00p 321.91p 330.00p 573475
13/10/2023 322.00p 332.00p 322.00p 330.50p 72109
12/10/2023 332.50p 344.50p 318.00p 330.50p 523094
11/10/2023 330.00p 346.00p 323.74p 343.50p 98318
10/10/2023 324.50p 331.50p 315.51p 331.50p 81771
09/10/2023 325.00p 333.00p 315.89p 321.00p 109026
06/10/2023 316.50p 330.00p 311.00p 325.00p 99551
05/10/2023 301.00p 325.03p 301.00p 318.50p 196450
04/10/2023 330.50p 339.00p 300.50p 306.00p 179470
03/10/2023 378.00p 380.50p 315.50p 324.00p 162095
02/10/2023 323.50p 430.50p 316.00p 365.00p 169042
29/09/2023 292.50p 338.50p 291.55p 329.50p 574275
28/09/2023 320.00p 331.26p 298.44p 299.50p 263426
27/09/2023 370.00p 374.50p 320.50p 329.00p 322399
26/09/2023 440.00p 469.50p 338.00p 347.00p 1503943
25/09/2023 539.00p 620.00p 528.00p 550.00p 212044
22/09/2023 525.00p 543.00p 517.00p 518.00p 43480
21/09/2023 544.00p 544.00p 502.62p 533.00p 27604
20/09/2023 535.00p 535.00p 498.00p 514.00p 18459
19/09/2023 527.00p 542.00p 503.00p 510.00p 28769
18/09/2023 502.00p 544.00p 498.00p 515.00p 12589
15/09/2023 532.00p 543.00p 501.00p 532.00p 56053
14/09/2023 514.00p 539.00p 512.00p 533.00p 17966
13/09/2023 495.50p 516.00p 489.80p 510.00p 24912
12/09/2023 490.00p 512.00p 469.50p 503.00p 61794
11/09/2023 507.00p 526.65p 493.50p 500.00p 555667
08/09/2023 520.00p 548.00p 505.00p 517.00p 26811
07/09/2023 532.00p 539.00p 485.50p 515.00p 34410
06/09/2023 569.00p 580.00p 539.00p 541.00p 70025
05/09/2023 554.00p 567.40p 539.00p 560.00p 24755
04/09/2023 542.00p 560.00p 530.00p 530.00p 22046
01/09/2023 516.00p 539.00p 511.65p 524.00p 21018
31/08/2023 529.00p 539.00p 515.00p 519.00p 37889
30/08/2023 506.00p 534.68p 502.00p 532.00p 2527509
29/08/2023 531.00p 544.00p 497.00p 509.00p 37625
25/08/2023 523.00p 527.00p 518.00p 518.00p 12371
24/08/2023 531.00p 540.00p 525.00p 525.00p 17435
23/08/2023 508.00p 534.00p 500.85p 526.00p 358995
22/08/2023 552.00p 552.00p 504.43p 516.00p 32712
21/08/2023 520.00p 535.00p 519.00p 521.00p 17628
18/08/2023 532.00p 535.00p 505.00p 530.00p 30629
17/08/2023 535.00p 546.00p 520.00p 535.00p 76141
16/08/2023 557.00p 569.00p 528.50p 532.00p 15803
15/08/2023 531.00p 562.00p 521.17p 527.00p 22520
14/08/2023 540.00p 559.00p 530.00p 536.00p 82563
11/08/2023 548.00p 555.50p 540.00p 548.00p 6241
10/08/2023 541.00p 559.00p 535.00p 545.00p 19039
09/08/2023 525.00p 559.00p 519.78p 544.00p 363274
08/08/2023 550.00p 571.00p 525.00p 525.00p 742903
07/08/2023 569.00p 577.00p 545.00p 556.00p 55870
04/08/2023 559.00p 566.50p 547.44p 556.00p 32048
03/08/2023 574.00p 574.00p 528.00p 551.00p 89358
02/08/2023 598.00p 602.00p 583.00p 594.00p 22023
01/08/2023 599.00p 606.15p 593.55p 600.00p 20775
31/07/2023 601.00p 602.00p 599.00p 600.00p 29969
28/07/2023 604.00p 612.00p 594.50p 600.00p 48186
27/07/2023 602.00p 602.00p 593.73p 600.00p 46512
26/07/2023 599.00p 600.00p 596.39p 599.00p 66587
25/07/2023 593.00p 603.00p 588.00p 600.00p 425003
24/07/2023 600.00p 605.00p 597.00p 600.00p 22014
21/07/2023 597.00p 602.00p 596.00p 600.00p 46408
20/07/2023 605.00p 605.00p 596.00p 600.00p 69776
19/07/2023 600.00p 605.00p 597.00p 600.00p 303385
18/07/2023 605.00p 605.00p 598.00p 600.00p 356825
17/07/2023 589.00p 638.00p 589.00p 600.00p 265319
14/07/2023 599.00p 615.00p 585.00p 597.00p 51563
13/07/2023 610.00p 616.00p 595.00p 612.00p 36625
12/07/2023 600.00p 617.00p 591.00p 610.00p 30474
11/07/2023 620.00p 626.00p 613.00p 615.00p 16595
10/07/2023 630.00p 630.00p 600.00p 611.00p 1312385
07/07/2023 617.00p 662.31p 611.00p 620.00p 52529
06/07/2023 648.00p 679.25p 632.00p 641.00p 18658
05/07/2023 687.00p 695.70p 666.00p 680.00p 141977
04/07/2023 680.00p 695.00p 644.00p 695.00p 49129
03/07/2023 696.00p 700.00p 690.00p 696.00p 21115
30/06/2023 689.00p 697.00p 680.00p 692.00p 85383
29/06/2023 681.00p 696.98p 681.00p 692.00p 22127
28/06/2023 691.00p 700.00p 679.00p 689.00p 50358
27/06/2023 679.00p 710.00p 663.00p 692.00p 41608
26/06/2023 720.00p 720.00p 668.00p 668.00p 31278
23/06/2023 738.00p 743.00p 715.00p 718.00p 50443
22/06/2023 728.00p 742.00p 716.03p 729.00p 49675
21/06/2023 711.00p 737.00p 700.00p 730.00p 82240
20/06/2023 692.00p 750.00p 692.00p 723.00p 56164
19/06/2023 651.00p 709.00p 651.00p 693.00p 98278
16/06/2023 640.00p 671.00p 606.00p 671.00p 1302319
15/06/2023 638.00p 643.49p 621.00p 635.00p 37427
14/06/2023 644.00p 652.00p 622.50p 626.00p 57726
13/06/2023 626.00p 636.00p 615.00p 633.00p 41171
12/06/2023 635.00p 665.00p 620.00p 640.00p 45208
09/06/2023 687.00p 742.00p 612.00p 662.00p 27786
08/06/2023 683.00p 749.00p 680.00p 683.00p 20409
07/06/2023 700.00p 734.00p 698.00p 715.00p 18601
06/06/2023 700.00p 714.00p 651.00p 700.00p 1379433
05/06/2023 698.00p 714.00p 672.00p 680.00p 187515
02/06/2023 671.00p 682.24p 654.00p 680.00p 80144
01/06/2023 681.00p 689.00p 665.00p 673.00p 30584
31/05/2023 653.00p 677.00p 649.40p 677.00p 112661
30/05/2023 680.00p 680.00p 626.00p 662.00p 324305
26/05/2023 658.00p 673.99p 602.00p 659.00p 35621
25/05/2023 691.00p 706.00p 673.00p 675.00p 18082
24/05/2023 694.00p 709.00p 663.10p 702.00p 19931
23/05/2023 733.00p 776.00p 704.00p 710.00p 29589
22/05/2023 746.00p 759.00p 720.42p 722.00p 61167
19/05/2023 703.00p 720.00p 667.00p 720.00p 63125
18/05/2023 701.00p 726.00p 684.00p 692.00p 337987
17/05/2023 706.00p 753.33p 706.00p 720.00p 16092
16/05/2023 746.00p 759.00p 689.00p 731.00p 24616
15/05/2023 700.00p 748.00p 699.00p 714.00p 19491
12/05/2023 721.00p 731.11p 704.00p 722.00p 80447
11/05/2023 767.00p 767.00p 722.00p 731.00p 17094
10/05/2023 735.00p 750.00p 724.00p 735.00p 33891
09/05/2023 769.00p 794.00p 729.60p 742.00p 40973
05/05/2023 724.00p 773.00p 721.70p 751.00p 50068
04/05/2023 739.00p 753.35p 710.00p 735.00p 28656
03/05/2023 714.00p 725.00p 690.65p 725.00p 134187
02/05/2023 790.00p 799.99p 692.00p 713.00p 85894
28/04/2023 780.00p 800.00p 779.21p 785.00p 20061
27/04/2023 798.00p 808.00p 777.00p 788.00p 56200
26/04/2023 809.00p 810.00p 762.00p 780.00p 190767
25/04/2023 819.00p 819.00p 805.00p 810.00p 207064

*Close Price adjusted for both dividends and splits