Videndum (VID) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/04/2023 845.00p 845.00p 798.00p 811.00p 23574
21/04/2023 791.00p 821.00p 755.73p 800.00p 38170
20/04/2023 795.00p 815.00p 766.66p 801.00p 55619
19/04/2023 825.00p 873.28p 814.00p 835.00p 127045
18/04/2023 846.00p 921.00p 836.82p 877.00p 225812
17/04/2023 843.00p 893.00p 825.22p 857.00p 25891
14/04/2023 832.00p 857.92p 811.00p 845.00p 39283
13/04/2023 847.00p 862.00p 789.00p 856.00p 25874
12/04/2023 831.00p 867.00p 831.00p 865.00p 21423
11/04/2023 847.00p 876.46p 805.34p 856.00p 17279
06/04/2023 847.00p 853.14p 814.00p 850.00p 28265
05/04/2023 867.00p 870.12p 817.00p 835.00p 41841
04/04/2023 895.00p 897.00p 859.00p 866.00p 18255
03/04/2023 862.00p 889.00p 859.10p 881.00p 49943
31/03/2023 895.00p 899.80p 881.00p 885.00p 27914
30/03/2023 872.00p 875.00p 857.75p 872.00p 28704
29/03/2023 878.00p 892.20p 863.00p 863.00p 33275
28/03/2023 893.00p 899.00p 850.00p 879.00p 25214
27/03/2023 879.00p 895.50p 868.00p 884.00p 37398
24/03/2023 849.00p 873.00p 843.00p 868.00p 392511
23/03/2023 872.00p 890.00p 831.00p 840.00p 22103
22/03/2023 890.00p 892.00p 829.00p 833.00p 26974
21/03/2023 825.00p 850.00p 822.00p 833.00p 52783
20/03/2023 800.00p 867.00p 800.00p 835.00p 42031
17/03/2023 872.00p 888.00p 830.57p 848.00p 210581
16/03/2023 888.00p 892.30p 843.00p 861.00p 38720
15/03/2023 875.00p 890.31p 868.00p 880.00p 45530
14/03/2023 870.00p 891.00p 863.76p 889.00p 35104
13/03/2023 930.00p 930.00p 860.62p 869.00p 39181
10/03/2023 892.00p 917.00p 892.00p 900.00p 26361
09/03/2023 928.00p 928.00p 891.00p 909.00p 38532
08/03/2023 920.00p 942.45p 891.00p 907.00p 42753
07/03/2023 910.00p 937.25p 910.00p 911.00p 45055
06/03/2023 952.00p 975.50p 903.50p 920.00p 39058
03/03/2023 940.00p 971.57p 919.75p 935.00p 50143
02/03/2023 932.00p 974.23p 931.00p 943.00p 262250
01/03/2023 997.00p 1,024.00p 920.00p 932.00p 71920
28/02/2023 899.00p 986.00p 884.92p 986.00p 109859
27/02/2023 932.00p 948.00p 921.75p 930.00p 174164
24/02/2023 943.00p 946.00p 923.00p 923.00p 120094
23/02/2023 939.00p 955.00p 920.66p 933.00p 131774
22/02/2023 997.00p 1,010.00p 940.00p 943.00p 166667
21/02/2023 1,038.00p 1,082.51p 966.00p 991.00p 145986
20/02/2023 1,114.00p 1,119.25p 1,022.00p 1,044.00p 199821
17/02/2023 1,164.00p 1,164.00p 1,100.00p 1,100.00p 28699
16/02/2023 1,156.00p 1,164.98p 1,100.00p 1,108.00p 9280
15/02/2023 1,082.00p 1,108.00p 1,082.00p 1,106.00p 9878
14/02/2023 1,092.00p 1,136.22p 1,070.00p 1,094.00p 197832
13/02/2023 1,086.00p 1,162.00p 1,086.00p 1,102.00p 7492
10/02/2023 1,110.00p 1,147.58p 1,058.00p 1,094.00p 20016
09/02/2023 1,118.00p 1,130.00p 1,087.78p 1,112.00p 28255
08/02/2023 1,070.00p 1,140.00p 1,049.52p 1,120.00p 31802
07/02/2023 1,074.00p 1,080.00p 1,058.00p 1,072.00p 16317
06/02/2023 1,050.00p 1,103.42p 1,048.00p 1,074.00p 22971
03/02/2023 1,038.00p 1,071.48p 1,025.00p 1,056.00p 20857
02/02/2023 1,062.00p 1,072.00p 1,030.00p 1,040.00p 48656
01/02/2023 994.00p 1,070.00p 985.00p 1,052.00p 40789
31/01/2023 1,034.00p 1,096.00p 1,019.62p 1,026.00p 21899
30/01/2023 1,072.00p 1,128.00p 1,024.58p 1,048.00p 21728
27/01/2023 1,116.00p 1,116.00p 1,072.00p 1,084.00p 27202
26/01/2023 1,100.00p 1,112.00p 1,081.80p 1,102.00p 122408
25/01/2023 1,108.00p 1,125.58p 1,072.00p 1,100.00p 94491
24/01/2023 1,098.00p 1,110.00p 1,072.00p 1,092.00p 23792
23/01/2023 1,112.00p 1,128.00p 1,086.00p 1,088.00p 33719
20/01/2023 1,090.00p 1,116.00p 1,090.00p 1,092.00p 121355
19/01/2023 1,112.00p 1,128.20p 1,088.00p 1,092.00p 22396
18/01/2023 1,128.00p 1,134.00p 1,096.00p 1,100.00p 19040
17/01/2023 1,102.00p 1,116.36p 1,094.00p 1,104.00p 20333
16/01/2023 1,110.00p 1,118.00p 1,062.00p 1,110.00p 42278
13/01/2023 1,088.00p 1,088.00p 1,050.00p 1,066.00p 243069
12/01/2023 1,078.00p 1,098.70p 1,058.00p 1,070.00p 77669
11/01/2023 1,078.00p 1,091.60p 1,054.00p 1,080.00p 116140
10/01/2023 1,098.00p 1,114.96p 1,044.00p 1,076.00p 48540
09/01/2023 1,170.00p 1,170.00p 1,058.96p 1,108.00p 98890
06/01/2023 1,150.00p 1,186.19p 1,144.00p 1,160.00p 10103
05/01/2023 1,168.00p 1,196.00p 1,164.00p 1,178.00p 29485
04/01/2023 1,056.00p 1,196.00p 1,056.00p 1,170.00p 155520
03/01/2023 1,074.00p 1,116.00p 1,068.91p 1,098.00p 37072
30/12/2022 1,046.00p 1,078.00p 961.08p 1,078.00p 6326
29/12/2022 1,000.00p 1,060.00p 1,000.00p 1,050.00p 7021
28/12/2022 1,010.00p 1,088.00p 1,010.00p 1,052.00p 12213
23/12/2022 1,036.00p 1,078.00p 1,009.03p 1,052.00p 10384
22/12/2022 1,058.00p 1,058.00p 1,006.15p 1,040.00p 113265
21/12/2022 1,058.00p 1,072.00p 1,050.00p 1,050.00p 13219
20/12/2022 1,108.00p 1,108.00p 1,058.00p 1,062.00p 11831
19/12/2022 1,126.00p 1,137.60p 1,066.89p 1,082.00p 21020
16/12/2022 1,094.00p 1,100.00p 1,068.00p 1,090.00p 74671
15/12/2022 1,066.00p 1,086.00p 1,054.02p 1,076.00p 29180
14/12/2022 1,096.00p 1,115.20p 1,076.00p 1,078.00p 55782
13/12/2022 1,112.00p 1,128.00p 1,094.00p 1,118.00p 99362
12/12/2022 1,146.00p 1,167.32p 1,100.00p 1,110.00p 17852
09/12/2022 1,164.00p 1,164.00p 1,125.64p 1,138.00p 37057
08/12/2022 1,140.00p 1,174.00p 1,131.00p 1,140.00p 34971
07/12/2022 1,212.00p 1,212.00p 1,144.64p 1,146.00p 55284
06/12/2022 1,260.00p 1,273.64p 1,180.00p 1,190.00p 21713
05/12/2022 1,220.00p 1,236.00p 1,206.00p 1,224.00p 18966
02/12/2022 1,230.00p 1,268.00p 1,212.00p 1,226.00p 36485
01/12/2022 1,190.00p 1,240.00p 1,169.57p 1,240.00p 76736
30/11/2022 1,196.00p 1,204.00p 1,178.00p 1,196.00p 462536
29/11/2022 1,218.00p 1,218.00p 1,180.00p 1,188.00p 183025
28/11/2022 1,240.00p 1,248.20p 1,202.00p 1,218.00p 31793
25/11/2022 1,256.00p 1,287.50p 1,220.00p 1,250.00p 34119
24/11/2022 1,260.00p 1,310.00p 1,238.00p 1,252.00p 18230
23/11/2022 1,308.00p 1,318.50p 1,292.00p 1,300.00p 15905
22/11/2022 1,276.00p 1,349.07p 1,276.00p 1,300.00p 44146
21/11/2022 1,288.00p 1,316.00p 1,250.00p 1,312.00p 39969
18/11/2022 1,288.00p 1,360.00p 1,258.00p 1,272.00p 30159
17/11/2022 1,252.00p 1,290.00p 1,224.00p 1,264.00p 43898
16/11/2022 1,280.00p 1,288.00p 1,238.00p 1,274.00p 47438
15/11/2022 1,310.00p 1,310.00p 1,239.10p 1,278.00p 28806
14/11/2022 1,332.00p 1,332.00p 1,253.30p 1,286.00p 82870
11/11/2022 1,298.00p 1,308.00p 1,213.36p 1,282.00p 179797
10/11/2022 1,210.00p 1,292.00p 1,182.00p 1,280.00p 100368
09/11/2022 1,200.00p 1,210.70p 1,174.00p 1,194.00p 54153
08/11/2022 1,202.00p 1,232.00p 1,192.00p 1,206.00p 33910
07/11/2022 1,246.00p 1,251.90p 1,192.00p 1,198.00p 25122
04/11/2022 1,250.00p 1,258.00p 1,198.00p 1,200.00p 37505
03/11/2022 1,272.00p 1,272.00p 1,230.00p 1,234.00p 25019
02/11/2022 1,320.00p 1,321.13p 1,246.00p 1,268.00p 105372
01/11/2022 1,298.00p 1,330.00p 1,262.00p 1,280.00p 26538
31/10/2022 1,304.00p 1,331.40p 1,286.00p 1,286.00p 22208
28/10/2022 1,294.00p 1,328.00p 1,294.00p 1,312.00p 12040
27/10/2022 1,296.00p 1,320.00p 1,280.00p 1,320.00p 32132
26/10/2022 1,290.00p 1,296.00p 1,278.00p 1,288.00p 47310
25/10/2022 1,308.00p 1,308.00p 1,244.00p 1,266.00p 30739
24/10/2022 1,302.00p 1,302.00p 1,250.00p 1,260.00p 13623
21/10/2022 1,264.00p 1,288.00p 1,230.00p 1,250.00p 33604
20/10/2022 1,292.00p 1,316.32p 1,284.00p 1,288.00p 261322
19/10/2022 1,318.00p 1,332.00p 1,252.00p 1,290.00p 93014
18/10/2022 1,348.00p 1,348.00p 1,300.00p 1,318.00p 23712
17/10/2022 1,306.00p 1,326.00p 1,280.00p 1,320.00p 154203
14/10/2022 1,298.00p 1,306.50p 1,270.00p 1,282.00p 33774
13/10/2022 1,234.00p 1,294.00p 1,227.00p 1,272.00p 45765
12/10/2022 1,234.00p 1,291.99p 1,234.00p 1,264.00p 30305
11/10/2022 1,288.00p 1,288.00p 1,250.00p 1,264.00p 428489
10/10/2022 1,228.00p 1,268.00p 1,228.00p 1,258.00p 15058
07/10/2022 1,256.00p 1,270.00p 1,216.00p 1,260.00p 33611
06/10/2022 1,226.00p 1,256.00p 1,218.00p 1,256.00p 32365
05/10/2022 1,220.00p 1,230.00p 1,203.98p 1,230.00p 97006
04/10/2022 1,218.00p 1,248.00p 1,202.00p 1,244.00p 17632
03/10/2022 1,156.00p 1,218.00p 1,156.00p 1,206.00p 61156
30/09/2022 1,142.00p 1,204.00p 1,142.00p 1,204.00p 30936
29/09/2022 1,162.00p 1,172.00p 1,128.00p 1,150.00p 139212
28/09/2022 1,180.00p 1,182.00p 1,118.00p 1,164.00p 153929
27/09/2022 1,242.00p 1,244.00p 1,136.00p 1,190.00p 54105
26/09/2022 1,328.00p 1,356.00p 1,180.00p 1,226.00p 113597
23/09/2022 1,360.00p 1,366.00p 1,286.00p 1,324.00p 44492
22/09/2022 1,358.00p 1,369.20p 1,343.79p 1,356.00p 14537
21/09/2022 1,414.00p 1,416.00p 1,358.00p 1,380.00p 66749
20/09/2022 1,438.00p 1,440.00p 1,370.00p 1,388.00p 10774
19/09/2022 1,414.00p 1,414.00p 1,372.00p 1,392.00p 83844
16/09/2022 1,414.00p 1,414.00p 1,372.00p 1,392.00p 83452
15/09/2022 1,348.00p 1,399.00p 1,348.00p 1,380.00p 43250
14/09/2022 1,370.00p 1,396.00p 1,366.00p 1,382.00p 30179
13/09/2022 1,442.00p 1,443.62p 1,382.00p 1,420.00p 56565
12/09/2022 1,492.00p 1,543.16p 1,418.00p 1,434.00p 77956
09/09/2022 1,488.00p 1,556.00p 1,412.26p 1,470.00p 988008
08/09/2022 1,468.00p 1,498.00p 1,416.00p 1,446.00p 53211
07/09/2022 1,418.00p 1,470.00p 1,396.00p 1,432.00p 70056
06/09/2022 1,426.00p 1,451.56p 1,388.00p 1,400.00p 15507
05/09/2022 1,418.00p 1,423.36p 1,392.00p 1,410.00p 10239
02/09/2022 1,404.00p 1,414.00p 1,396.00p 1,408.00p 19459
01/09/2022 1,402.00p 1,416.00p 1,390.80p 1,400.00p 170258
31/08/2022 1,408.00p 1,450.36p 1,398.00p 1,410.00p 33991
30/08/2022 1,394.00p 1,422.00p 1,394.00p 1,410.00p 90030
29/08/2022 1,450.00p 1,450.00p 1,372.86p 1,394.00p 66042
26/08/2022 1,450.00p 1,450.00p 1,372.86p 1,394.00p 65650
25/08/2022 1,444.00p 1,472.00p 1,424.00p 1,430.00p 44525
24/08/2022 1,452.00p 1,456.00p 1,430.00p 1,442.00p 69439
23/08/2022 1,480.00p 1,495.00p 1,440.00p 1,450.00p 71970
22/08/2022 1,530.00p 1,545.52p 1,482.00p 1,490.00p 39370
19/08/2022 1,490.00p 1,530.00p 1,482.00p 1,530.00p 36544
18/08/2022 1,480.00p 1,516.00p 1,480.00p 1,514.00p 243301
17/08/2022 1,500.00p 1,524.36p 1,490.00p 1,500.00p 81107
16/08/2022 1,496.00p 1,536.40p 1,492.00p 1,502.00p 255615
15/08/2022 1,420.00p 1,514.40p 1,420.00p 1,492.00p 88304
12/08/2022 1,450.00p 1,496.00p 1,410.00p 1,462.00p 65070
11/08/2022 1,350.00p 1,471.92p 1,350.00p 1,436.00p 157189
10/08/2022 1,324.00p 1,348.00p 1,306.00p 1,342.00p 15748
09/08/2022 1,344.00p 1,378.00p 1,314.00p 1,326.00p 17924
08/08/2022 1,312.00p 1,360.00p 1,312.00p 1,340.00p 9112
05/08/2022 1,326.00p 1,352.00p 1,310.00p 1,326.00p 6868
04/08/2022 1,340.00p 1,350.00p 1,318.00p 1,344.00p 3143
03/08/2022 1,276.00p 1,364.80p 1,276.00p 1,358.00p 9882
02/08/2022 1,296.00p 1,340.00p 1,282.00p 1,340.00p 2360
01/08/2022 1,280.00p 1,350.00p 1,268.00p 1,350.00p 31782
29/07/2022 1,246.00p 1,292.00p 1,246.00p 1,292.00p 14093
28/07/2022 1,254.00p 1,258.00p 1,230.00p 1,250.00p 20957
27/07/2022 1,240.00p 1,264.00p 1,240.00p 1,250.00p 13606
26/07/2022 1,232.00p 1,264.00p 1,232.00p 1,264.00p 6264
25/07/2022 1,222.00p 1,270.00p 1,218.00p 1,260.00p 8095
22/07/2022 1,252.00p 1,290.00p 1,252.00p 1,274.00p 4753
21/07/2022 1,284.00p 1,298.00p 1,240.00p 1,260.00p 13513
20/07/2022 1,268.00p 1,278.00p 1,219.16p 1,268.00p 5738
19/07/2022 1,252.00p 1,272.00p 1,202.00p 1,266.00p 52630
18/07/2022 1,270.00p 1,284.00p 1,244.03p 1,276.00p 2220
15/07/2022 1,244.00p 1,270.00p 1,244.00p 1,270.00p 82361
14/07/2022 1,280.00p 1,292.00p 1,206.00p 1,264.00p 4429
13/07/2022 1,286.00p 1,324.00p 1,242.00p 1,278.00p 7538
12/07/2022 1,280.00p 1,306.00p 1,280.00p 1,298.00p 4321

*Close Price adjusted for both dividends and splits