Videndum (VID) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits