VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/11/2024 630.00p 645.00p 610.00p 610.00p 8337
04/11/2024 630.00p 630.00p 600.00p 600.00p 836
01/11/2024 610.00p 630.00p 596.75p 605.00p 6132
31/10/2024 595.00p 617.80p 595.00p 595.00p 5947
30/10/2024 605.00p 610.00p 582.95p 600.00p 3037
29/10/2024 590.00p 605.00p 582.80p 592.50p 518
28/10/2024 590.00p 605.00p 590.00p 590.00p 15297
25/10/2024 605.00p 610.00p 590.00p 600.00p 1482
24/10/2024 595.00p 600.00p 592.80p 595.00p 505
23/10/2024 595.00p 602.50p 595.00p 595.00p 19898
22/10/2024 600.00p 602.50p 591.97p 600.00p 56258
21/10/2024 600.00p 605.00p 597.55p 605.00p 3831
18/10/2024 600.00p 610.00p 597.55p 600.00p 10141
17/10/2024 600.00p 607.50p 606.75p 607.50p 1
16/10/2024 600.00p 610.00p 590.00p 590.00p 7498
15/10/2024 595.00p 610.00p 595.00p 610.00p 42719
14/10/2024 605.00p 620.00p 602.46p 605.00p 16051
11/10/2024 585.00p 604.20p 580.00p 580.00p 14055
10/10/2024 610.00p 620.00p 590.00p 610.00p 4696
09/10/2024 615.00p 615.00p 580.00p 600.00p 29343
08/10/2024 600.00p 614.60p 582.02p 610.00p 33454
07/10/2024 600.00p 600.00p 581.00p 600.00p 566063
04/10/2024 580.00p 605.00p 580.00p 580.00p 9214
03/10/2024 570.00p 604.50p 559.20p 580.00p 1038994
02/10/2024 670.00p 670.00p 635.00p 650.00p 1517
01/10/2024 635.00p 670.00p 635.00p 640.00p 1214
30/09/2024 635.00p 670.00p 635.00p 635.00p 8740
27/09/2024 650.00p 650.00p 635.00p 635.00p 90229
26/09/2024 655.00p 655.00p 640.00p 655.00p 2730
25/09/2024 655.00p 663.03p 637.55p 645.00p 6358
24/09/2024 650.00p 663.57p 635.00p 635.00p 4038
23/09/2024 655.00p 663.57p 640.00p 650.00p 728
20/09/2024 660.00p 680.00p 660.00p 660.00p 11098
19/09/2024 645.00p 692.00p 645.00p 660.00p 12090
18/09/2024 680.00p 680.00p 658.75p 680.00p 211
17/09/2024 675.00p 680.00p 672.00p 675.00p 334
16/09/2024 690.00p 690.00p 657.55p 690.00p 244
13/09/2024 690.00p 690.00p 657.55p 690.00p 946
12/09/2024 695.00p 700.00p 652.99p 660.00p 5630
11/09/2024 680.00p 680.00p 635.00p 680.00p 3818
10/09/2024 700.00p 665.00p 635.00p 665.00p 1024
09/09/2024 700.00p 700.00p 630.00p 700.00p 1287
06/09/2024 645.00p 680.00p 645.00p 645.00p 6935
05/09/2024 695.00p 695.50p 640.00p 640.00p 1143
04/09/2024 690.00p 692.00p 641.06p 685.00p 1563
03/09/2024 665.00p 681.29p 672.00p 680.00p 7135
02/09/2024 665.00p 695.00p 665.00p 690.00p 3130
30/08/2024 665.00p 690.00p 660.00p 680.00p 20321
29/08/2024 690.00p 692.00p 688.85p 690.00p 1111
28/08/2024 700.00p 700.00p 660.00p 690.00p 7230
27/08/2024 690.00p 690.00p 665.00p 690.00p 4920
23/08/2024 680.00p 692.00p 655.04p 680.00p 777
22/08/2024 680.00p 680.00p 677.94p 680.00p 1936
21/08/2024 680.00p 680.00p 665.00p 680.00p 11069
20/08/2024 680.00p 690.00p 655.05p 680.00p 6518
19/08/2024 680.00p 700.00p 653.50p 670.00p 4077
16/08/2024 675.00p 680.00p 650.00p 680.00p 6175
15/08/2024 675.00p 675.00p 665.00p 670.00p 26185
14/08/2024 665.00p 675.00p 665.00p 665.00p 33027
13/08/2024 675.00p 675.00p 660.30p 670.00p 7373
12/08/2024 655.00p 675.00p 652.55p 660.00p 9131
09/08/2024 660.00p 685.00p 660.00p 685.00p 29721
08/08/2024 660.00p 675.90p 650.00p 650.00p 5303
07/08/2024 655.00p 690.00p 655.00p 660.00p 11230
06/08/2024 675.00p 680.57p 635.00p 665.00p 2567
05/08/2024 685.00p 685.00p 645.00p 645.00p 9126
02/08/2024 685.00p 685.00p 655.00p 680.00p 2843
01/08/2024 680.00p 684.00p 650.00p 680.00p 3819
31/07/2024 680.00p 680.00p 655.00p 680.00p 8080
30/07/2024 685.00p 685.00p 670.00p 670.00p 1526
29/07/2024 670.00p 700.57p 655.00p 685.00p 5665
26/07/2024 690.00p 683.50p 655.00p 682.50p 884
25/07/2024 690.00p 690.00p 650.00p 680.00p 5192
24/07/2024 685.00p 690.00p 665.11p 685.00p 1008
23/07/2024 685.00p 690.00p 665.11p 690.00p 400507
22/07/2024 685.00p 685.00p 655.00p 670.00p 193
19/07/2024 690.00p 690.00p 660.00p 690.00p 1259
18/07/2024 685.00p 690.00p 660.00p 690.00p 1935
17/07/2024 685.00p 685.00p 655.00p 660.00p 488
16/07/2024 690.00p 690.00p 660.20p 690.00p 54943
15/07/2024 685.00p 690.00p 655.00p 670.00p 17654
12/07/2024 685.00p 715.00p 650.00p 650.00p 2062
11/07/2024 685.00p 690.00p 655.00p 690.00p 9528
10/07/2024 695.00p 695.00p 655.00p 695.00p 6849
09/07/2024 690.00p 690.00p 681.22p 690.00p 6614
08/07/2024 700.00p 715.00p 655.00p 660.00p 6855
05/07/2024 670.00p 710.00p 660.50p 675.00p 34773
04/07/2024 700.00p 709.90p 655.00p 700.00p 5528
03/07/2024 685.00p 708.54p 670.60p 690.00p 73028
02/07/2024 700.00p 713.50p 655.00p 660.00p 8445
01/07/2024 680.00p 715.00p 671.40p 675.00p 2558
28/06/2024 690.00p 690.00p 676.00p 677.50p 2297
27/06/2024 690.00p 690.00p 665.00p 690.00p 17186
26/06/2024 720.00p 720.00p 677.20p 695.00p 14324
25/06/2024 695.00p 720.00p 675.50p 720.00p 21546
24/06/2024 680.00p 700.00p 673.75p 700.00p 28984
21/06/2024 710.00p 745.00p 690.00p 690.00p 413024
20/06/2024 655.00p 705.00p 652.50p 690.00p 10082
19/06/2024 695.00p 710.00p 665.00p 700.00p 127246
18/06/2024 700.00p 705.00p 650.00p 680.00p 22596
17/06/2024 675.00p 705.00p 660.00p 690.00p 18605
14/06/2024 720.00p 720.00p 685.00p 705.00p 7905
13/06/2024 710.00p 720.00p 675.00p 700.00p 52716
12/06/2024 690.00p 719.55p 675.00p 692.50p 865
11/06/2024 690.00p 710.00p 682.00p 710.00p 11502
10/06/2024 720.00p 720.00p 677.04p 700.00p 14012
07/06/2024 745.00p 745.00p 689.80p 700.00p 29404
06/06/2024 705.00p 744.35p 685.33p 700.00p 136168
05/06/2024 625.00p 730.00p 625.00p 712.50p 59068
04/06/2024 690.00p 710.00p 672.70p 690.00p 17393
03/06/2024 705.00p 710.00p 675.03p 710.00p 1321
31/05/2024 695.00p 695.00p 652.50p 695.00p 2544
30/05/2024 700.00p 700.00p 658.00p 700.00p 670
29/05/2024 695.00p 700.00p 656.00p 700.00p 13196
28/05/2024 645.00p 690.00p 655.00p 670.00p 6645
24/05/2024 645.00p 695.00p 645.00p 645.00p 5158
23/05/2024 690.00p 700.00p 645.00p 645.00p 37521
22/05/2024 700.00p 700.00p 660.71p 700.00p 1004
21/05/2024 675.00p 700.00p 665.00p 675.00p 30064
20/05/2024 675.00p 675.92p 651.00p 675.00p 1335
17/05/2024 630.00p 675.00p 630.00p 665.00p 37545
16/05/2024 670.00p 665.00p 615.00p 655.00p 33961
15/05/2024 670.00p 670.00p 635.00p 670.00p 2136
14/05/2024 670.00p 670.00p 640.00p 670.00p 1002
13/05/2024 670.00p 670.00p 625.00p 652.50p 4906
10/05/2024 650.00p 669.00p 635.00p 655.00p 17635
09/05/2024 610.00p 675.00p 610.00p 650.00p 67407
08/05/2024 665.00p 665.00p 610.06p 660.00p 2578
07/05/2024 670.00p 670.00p 611.65p 670.00p 5065
03/05/2024 665.00p 670.40p 615.00p 615.00p 19777
02/05/2024 665.00p 665.00p 625.50p 645.00p 14876
01/05/2024 665.00p 665.00p 625.00p 652.50p 6390
30/04/2024 665.00p 685.00p 619.70p 637.50p 6735
29/04/2024 670.00p 690.00p 610.00p 675.00p 14336
26/04/2024 625.00p 670.00p 595.60p 670.00p 28765
25/04/2024 605.00p 625.00p 575.00p 602.50p 16344
24/04/2024 625.00p 625.00p 600.00p 612.50p 3328
23/04/2024 590.00p 630.00p 577.41p 630.00p 14034
22/04/2024 560.00p 590.00p 542.22p 580.00p 228327
19/04/2024 565.00p 570.00p 565.00p 565.00p 10158
18/04/2024 560.00p 564.60p 540.00p 540.00p 6396
17/04/2024 565.00p 565.00p 550.00p 565.00p 15142
16/04/2024 560.00p 565.00p 548.00p 560.00p 343849
15/04/2024 565.00p 580.00p 540.00p 565.00p 39870
12/04/2024 575.00p 575.00p 525.00p 540.00p 9310
11/04/2024 580.00p 580.00p 573.57p 580.00p 1172
10/04/2024 565.00p 580.00p 540.00p 562.50p 8310
09/04/2024 565.00p 580.00p 525.14p 552.50p 2586
08/04/2024 565.00p 575.00p 540.00p 540.00p 7290
05/04/2024 560.00p 575.00p 535.00p 575.00p 5736
04/04/2024 525.00p 560.00p 525.00p 550.00p 14019
03/04/2024 575.00p 565.00p 525.00p 545.00p 5094
02/04/2024 575.00p 575.00p 525.00p 525.00p 9492
28/03/2024 550.00p 575.00p 547.62p 550.00p 2150
27/03/2024 550.00p 575.00p 550.00p 555.00p 17834
26/03/2024 545.00p 570.00p 520.00p 570.00p 38330
25/03/2024 565.00p 565.00p 558.71p 565.00p 3854
22/03/2024 550.00p 559.64p 536.74p 550.00p 2069
21/03/2024 550.00p 560.71p 537.16p 555.00p 4639
20/03/2024 565.00p 565.00p 565.00p 565.00p 4711
19/03/2024 565.00p 565.00p 544.02p 565.00p 8112
18/03/2024 565.00p 565.00p 540.00p 540.00p 6979
15/03/2024 555.00p 569.98p 552.00p 555.00p 14721
14/03/2024 555.00p 565.00p 551.50p 555.00p 1116
13/03/2024 555.00p 555.00p 550.55p 555.00p 1714
12/03/2024 565.00p 565.00p 548.75p 555.00p 8702
11/03/2024 550.00p 560.50p 535.75p 550.00p 13435
08/03/2024 550.00p 550.00p 540.00p 540.00p 117361
07/03/2024 545.00p 550.00p 520.00p 540.00p 4531
06/03/2024 560.00p 560.00p 542.00p 560.00p 1700
05/03/2024 550.00p 570.00p 530.00p 545.00p 38666
04/03/2024 525.00p 565.00p 518.25p 525.00p 19110
01/03/2024 540.00p 555.00p 525.00p 525.00p 10082
29/02/2024 530.00p 555.00p 500.00p 527.50p 3227
28/02/2024 530.00p 540.33p 503.00p 527.50p 3400
27/02/2024 530.00p 560.00p 503.00p 527.50p 16850
26/02/2024 585.00p 585.00p 530.00p 557.50p 5820
23/02/2024 540.00p 564.00p 540.00p 557.50p 6904
22/02/2024 540.00p 570.00p 530.00p 550.00p 3732
21/02/2024 540.00p 585.00p 537.50p 537.50p 6074
20/02/2024 570.00p 570.00p 545.04p 550.00p 322
19/02/2024 570.00p 581.88p 545.00p 565.00p 8259
16/02/2024 570.00p 570.00p 545.01p 570.00p 19
15/02/2024 570.00p 572.05p 558.79p 570.00p 8004
14/02/2024 550.00p 560.00p 531.00p 560.00p 11763
13/02/2024 540.00p 585.00p 535.00p 535.00p 3454
12/02/2024 550.00p 569.60p 530.00p 540.00p 7444
09/02/2024 560.00p 569.60p 550.32p 567.50p 3633
08/02/2024 560.00p 590.00p 560.00p 560.00p 1181
07/02/2024 565.00p 585.00p 550.00p 560.00p 10164
06/02/2024 600.00p 600.00p 558.89p 590.00p 2983
05/02/2024 590.00p 615.00p 575.00p 590.00p 2719
02/02/2024 600.00p 605.00p 552.00p 585.00p 14580
01/02/2024 600.00p 600.00p 550.00p 600.00p 1204003
31/01/2024 545.00p 595.00p 531.05p 595.00p 40575
30/01/2024 550.00p 577.18p 516.50p 557.50p 48483
29/01/2024 600.00p 615.00p 558.13p 590.00p 14213
26/01/2024 580.00p 585.00p 561.77p 582.50p 1732
25/01/2024 580.00p 585.00p 557.50p 582.50p 5442
24/01/2024 570.00p 590.00p 555.00p 555.00p 678

*Close Price adjusted for both dividends and splits