VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/03/2019 1,010.40p 1,040.00p 1,010.40p 1,027.50p 1280
07/03/2019 1,027.50p 1,032.50p 1,027.50p 1,032.50p 2655
06/03/2019 1,028.00p 1,028.00p 1,027.50p 1,027.50p 1440
05/03/2019 1,043.25p 1,045.50p 1,027.50p 1,027.50p 2172
04/03/2019 1,027.50p 1,027.50p 1,027.50p 1,027.50p 0
01/03/2019 1,027.50p 1,027.50p 1,027.50p 1,027.50p 1442
28/02/2019 1,026.25p 1,027.50p 1,026.25p 1,027.50p 1467
27/02/2019 1,026.10p 1,027.50p 1,026.10p 1,027.50p 2174
26/02/2019 1,027.75p 1,027.75p 1,027.50p 1,027.50p 605
25/02/2019 1,043.25p 1,043.25p 1,027.50p 1,027.50p 5708
22/02/2019 1,027.50p 1,045.50p 1,027.50p 1,040.00p 6729
21/02/2019 1,025.00p 1,037.50p 1,025.00p 1,037.50p 6333
20/02/2019 1,027.50p 1,027.50p 1,027.50p 1,027.50p 1840
19/02/2019 1,043.00p 1,043.00p 1,015.00p 1,027.50p 1448
18/02/2019 1,027.50p 1,035.00p 1,027.50p 1,035.00p 453
15/02/2019 1,027.50p 1,043.25p 1,015.00p 1,027.50p 600
14/02/2019 1,027.50p 1,040.00p 1,027.50p 1,027.50p 2890
13/02/2019 1,030.00p 1,043.25p 1,005.00p 1,010.00p 6427
12/02/2019 1,027.50p 1,027.50p 1,007.50p 1,027.50p 6427
11/02/2019 1,050.00p 1,050.00p 1,005.00p 1,027.50p 2572
08/02/2019 1,005.00p 1,028.00p 1,005.00p 1,005.00p 3479
07/02/2019 1,007.25p 1,027.50p 1,005.00p 1,027.50p 3080
06/02/2019 1,050.00p 1,050.00p 1,005.45p 1,035.00p 1351
05/02/2019 1,020.00p 1,050.00p 999.00p 1,027.50p 7268
04/02/2019 1,010.00p 1,040.00p 960.00p 1,040.00p 3165
01/02/2019 1,010.00p 1,010.00p 981.92p 1,010.00p 2389
31/01/2019 1,010.00p 1,010.00p 974.60p 1,010.00p 6043
30/01/2019 1,010.00p 1,010.00p 974.00p 986.00p 1549
29/01/2019 1,010.00p 1,010.00p 974.00p 986.00p 2429
28/01/2019 982.00p 1,000.50p 965.00p 980.00p 4067
25/01/2019 1,010.00p 1,010.00p 970.60p 988.50p 8369
24/01/2019 996.00p 996.00p 962.00p 979.00p 4522
23/01/2019 962.00p 1,000.00p 960.00p 960.00p 3802
22/01/2019 1,003.00p 1,003.00p 975.00p 980.00p 4355
21/01/2019 1,015.00p 1,015.00p 975.00p 1,005.00p 4330
18/01/2019 1,015.00p 1,020.00p 1,003.00p 1,020.00p 536
17/01/2019 1,020.00p 1,020.00p 960.00p 1,005.00p 5090
16/01/2019 1,020.00p 1,020.00p 960.00p 960.00p 4051
15/01/2019 1,000.00p 1,010.00p 980.00p 986.00p 5383
14/01/2019 992.00p 992.00p 960.00p 964.00p 3792
11/01/2019 992.00p 992.00p 962.30p 977.00p 1350
10/01/2019 992.00p 992.00p 962.00p 977.00p 955
09/01/2019 988.00p 992.00p 951.00p 978.00p 5669
08/01/2019 986.00p 986.00p 941.90p 969.00p 2618
07/01/2019 968.00p 974.00p 941.50p 960.00p 4106
04/01/2019 962.00p 968.00p 940.00p 940.00p 4032
03/01/2019 970.00p 970.00p 964.00p 964.00p 92
02/01/2019 942.00p 988.00p 940.00p 980.00p 3357
31/12/2018 984.00p 984.00p 960.50p 984.00p 862
28/12/2018 942.00p 980.00p 940.00p 980.00p 1820
27/12/2018 950.00p 964.00p 942.00p 964.00p 2131
24/12/2018 952.00p 986.00p 940.00p 965.00p 1948
21/12/2018 984.00p 988.00p 951.00p 954.00p 4077
20/12/2018 978.00p 1,000.00p 944.51p 974.00p 8200
19/12/2018 956.00p 956.00p 949.52p 956.00p 586
18/12/2018 980.00p 980.00p 970.00p 970.00p 51097
17/12/2018 976.00p 988.00p 973.00p 979.00p 3750
14/12/2018 980.00p 984.00p 980.00p 984.00p 51981
13/12/2018 980.00p 984.00p 984.00p 984.00p 0
12/12/2018 980.00p 995.00p 980.00p 984.00p 3834
11/12/2018 980.00p 994.00p 980.00p 994.00p 580
10/12/2018 978.00p 989.00p 978.00p 989.00p 4117
07/12/2018 978.76p 984.00p 978.76p 984.00p 5879
06/12/2018 972.84p 990.00p 972.84p 984.00p 3550
05/12/2018 986.00p 986.00p 980.00p 980.00p 900
04/12/2018 992.00p 995.00p 962.00p 986.00p 51716
03/12/2018 998.00p 998.00p 960.00p 960.00p 1657
30/11/2018 952.00p 992.00p 902.94p 980.00p 24471
29/11/2018 980.00p 995.00p 960.00p 960.00p 912
28/11/2018 1,005.00p 1,020.00p 992.00p 997.50p 3774
27/11/2018 1,025.00p 1,032.00p 995.80p 1,010.00p 15723
26/11/2018 970.00p 996.42p 970.00p 970.00p 2329
23/11/2018 1,005.00p 1,005.00p 970.00p 970.00p 753
22/11/2018 1,010.00p 1,010.00p 980.00p 1,002.50p 4862
21/11/2018 1,005.00p 1,020.00p 1,000.00p 1,010.00p 4984
20/11/2018 1,005.00p 1,015.00p 1,005.00p 1,015.00p 867
19/11/2018 1,005.00p 1,030.00p 1,005.00p 1,030.00p 236
16/11/2018 1,015.00p 1,025.00p 1,015.00p 1,017.50p 1741
15/11/2018 1,035.00p 1,040.00p 1,010.00p 1,040.00p 144667
14/11/2018 1,010.00p 1,022.50p 1,010.00p 1,022.50p 2735
13/11/2018 1,010.00p 1,022.50p 1,010.00p 1,022.50p 10
12/11/2018 1,005.00p 1,022.50p 1,005.00p 1,022.50p 1
09/11/2018 1,005.00p 1,030.00p 982.00p 1,010.00p 3637
08/11/2018 1,020.00p 1,030.00p 1,005.00p 1,025.00p 9035
07/11/2018 1,005.00p 1,019.25p 1,005.00p 1,012.50p 2904
06/11/2018 994.00p 1,006.00p 994.00p 1,005.00p 8881
05/11/2018 982.00p 1,010.00p 982.00p 1,005.00p 15173
02/11/2018 1,010.00p 1,025.00p 984.00p 1,010.00p 10325
01/11/2018 1,035.00p 1,035.00p 1,005.00p 1,017.50p 808
31/10/2018 998.00p 1,013.00p 990.00p 1,005.00p 20359
30/10/2018 990.00p 990.00p 968.40p 989.00p 1262
29/10/2018 986.00p 1,000.00p 970.00p 970.00p 15147
26/10/2018 1,005.00p 1,033.00p 984.00p 984.00p 11499
25/10/2018 1,020.00p 1,025.00p 1,000.00p 1,025.00p 11227
24/10/2018 1,037.00p 1,037.50p 1,025.00p 1,037.50p 4810
23/10/2018 1,040.00p 1,045.00p 1,040.00p 1,045.00p 492
22/10/2018 1,060.00p 1,065.00p 1,011.80p 1,052.50p 4643
19/10/2018 1,090.00p 1,090.00p 1,050.00p 1,050.00p 23247
18/10/2018 1,110.00p 1,115.00p 1,076.25p 1,095.00p 20117
17/10/2018 1,076.25p 1,103.00p 1,076.25p 1,102.50p 598
16/10/2018 1,110.00p 1,110.00p 1,110.00p 1,110.00p 1328
15/10/2018 1,110.00p 1,110.00p 1,074.00p 1,110.00p 2417
12/10/2018 1,085.00p 1,097.50p 1,060.00p 1,097.50p 1849
11/10/2018 1,120.00p 1,120.00p 1,050.00p 1,080.00p 15268
10/10/2018 1,115.00p 1,130.00p 1,087.00p 1,130.00p 7144
09/10/2018 1,101.80p 1,108.33p 1,101.80p 1,105.00p 628
08/10/2018 1,100.00p 1,105.15p 1,090.00p 1,095.00p 7635
05/10/2018 1,105.15p 1,105.15p 1,088.00p 1,097.50p 780
04/10/2018 1,100.00p 1,102.42p 1,084.00p 1,100.00p 228
03/10/2018 1,090.00p 1,110.00p 1,090.00p 1,110.00p 23843
02/10/2018 1,070.00p 1,090.00p 1,055.00p 1,072.50p 689
01/10/2018 1,070.00p 1,090.00p 1,065.00p 1,080.00p 1303
28/09/2018 1,100.00p 1,115.00p 1,055.00p 1,092.50p 44218
27/09/2018 1,090.00p 1,110.00p 1,075.00p 1,100.00p 3726
26/09/2018 1,065.00p 1,100.00p 1,060.00p 1,095.00p 2481
25/09/2018 1,065.00p 1,088.45p 1,065.00p 1,082.50p 826
24/09/2018 1,065.00p 1,090.00p 1,065.00p 1,087.50p 297
21/09/2018 1,080.00p 1,090.00p 1,080.00p 1,080.00p 23634
20/09/2018 1,075.50p 1,088.45p 1,073.00p 1,082.50p 536
19/09/2018 1,110.00p 1,082.50p 1,060.00p 1,082.50p 0
18/09/2018 1,110.00p 1,110.00p 1,060.00p 1,060.00p 697
17/09/2018 1,110.00p 1,110.00p 1,087.50p 1,087.50p 4
14/09/2018 1,095.15p 1,095.15p 1,087.50p 1,087.50p 1491
13/09/2018 1,075.00p 1,100.00p 1,050.00p 1,100.00p 19093
12/09/2018 1,035.00p 1,075.00p 1,033.00p 1,055.00p 764
11/09/2018 1,030.00p 1,060.00p 1,030.00p 1,060.00p 3942
10/09/2018 1,060.00p 1,099.00p 1,013.00p 1,060.00p 5261
07/09/2018 1,120.00p 1,120.00p 1,060.00p 1,100.00p 6029
06/09/2018 1,120.00p 1,155.00p 1,120.00p 1,135.00p 473
05/09/2018 1,125.00p 1,150.00p 1,120.00p 1,150.00p 4661
04/09/2018 1,125.00p 1,142.50p 1,125.00p 1,137.50p 152
03/09/2018 1,145.00p 1,145.00p 1,135.00p 1,142.50p 672
31/08/2018 1,131.25p 1,145.20p 1,120.77p 1,125.00p 4282
30/08/2018 1,126.25p 1,136.00p 1,126.25p 1,132.50p 1090
29/08/2018 1,165.00p 1,165.00p 1,126.75p 1,142.50p 4732
28/08/2018 1,160.00p 1,179.50p 1,130.00p 1,152.50p 6231
24/08/2018 1,200.00p 1,215.00p 1,170.00p 1,170.00p 91307
23/08/2018 1,230.00p 1,230.00p 1,203.24p 1,230.00p 1979
22/08/2018 1,230.00p 1,230.00p 1,175.00p 1,220.00p 6495
21/08/2018 1,200.00p 1,230.00p 1,146.00p 1,230.00p 3986
20/08/2018 1,165.00p 1,165.00p 1,165.00p 1,165.00p 1
17/08/2018 1,190.00p 1,190.00p 1,167.50p 1,167.50p 28
16/08/2018 1,140.00p 1,140.00p 1,140.00p 1,140.00p 1
15/08/2018 1,140.00p 1,175.00p 1,140.00p 1,140.00p 2351
14/08/2018 1,145.00p 1,190.00p 1,143.27p 1,167.50p 4386
13/08/2018 1,165.00p 1,190.00p 1,135.00p 1,167.50p 3548
10/08/2018 1,125.00p 1,161.00p 1,120.00p 1,120.00p 1315
09/08/2018 1,150.00p 1,170.00p 1,150.00p 1,170.00p 1402
08/08/2018 1,125.00p 1,150.00p 1,125.00p 1,135.00p 3350
07/08/2018 1,150.00p 1,150.00p 1,120.00p 1,120.00p 3380
06/08/2018 1,145.00p 1,145.00p 1,110.00p 1,127.50p 1456
03/08/2018 1,145.00p 1,145.00p 1,130.00p 1,132.50p 101
02/08/2018 1,115.00p 1,140.00p 1,110.00p 1,120.00p 14590
01/08/2018 1,145.00p 1,150.00p 1,120.00p 1,132.50p 3324
31/07/2018 1,110.00p 1,147.22p 1,110.00p 1,125.00p 4118
30/07/2018 1,100.00p 1,145.52p 1,100.00p 1,100.00p 3319
27/07/2018 1,130.00p 1,150.00p 1,125.00p 1,125.00p 1184
26/07/2018 1,100.00p 1,100.00p 1,100.00p 1,100.00p 1
25/07/2018 1,100.00p 1,128.98p 1,100.00p 1,100.00p 2312
24/07/2018 1,130.00p 1,130.00p 1,108.00p 1,130.00p 1083
23/07/2018 1,130.00p 1,172.40p 1,107.50p 1,112.50p 155532
20/07/2018 1,155.00p 1,155.00p 1,150.00p 1,150.00p 18811
19/07/2018 1,185.00p 1,210.60p 1,149.40p 1,155.00p 29196
18/07/2018 1,205.00p 1,230.00p 1,189.40p 1,230.00p 5902
17/07/2018 1,180.00p 1,201.12p 1,180.00p 1,200.00p 2206
16/07/2018 1,165.00p 1,190.00p 1,165.00p 1,190.00p 4326
13/07/2018 1,160.00p 1,181.12p 1,160.00p 1,172.50p 15665
12/07/2018 1,155.00p 1,179.57p 1,150.00p 1,167.50p 32276
11/07/2018 1,150.00p 1,165.00p 1,136.00p 1,160.00p 23538
10/07/2018 1,150.00p 1,155.00p 1,130.00p 1,142.50p 4576
09/07/2018 1,165.00p 1,165.00p 1,125.00p 1,145.00p 3385
06/07/2018 1,115.00p 1,165.00p 1,115.00p 1,165.00p 2226
05/07/2018 1,120.00p 1,140.00p 1,100.00p 1,122.50p 5093
04/07/2018 1,120.00p 1,130.00p 1,095.00p 1,130.00p 6838
03/07/2018 1,080.00p 1,125.00p 1,060.00p 1,125.00p 4476
02/07/2018 1,060.00p 1,080.00p 1,059.90p 1,080.00p 2368
29/06/2018 1,020.00p 1,055.00p 1,020.00p 1,030.00p 2309
28/06/2018 1,039.00p 1,055.00p 1,035.00p 1,035.00p 2019
27/06/2018 1,065.00p 1,070.00p 1,048.00p 1,070.00p 2258
26/06/2018 1,056.20p 1,065.00p 1,045.00p 1,045.00p 1390
25/06/2018 1,040.00p 1,050.00p 1,030.00p 1,047.50p 772
22/06/2018 1,020.00p 1,040.00p 1,020.00p 1,040.00p 2242
21/06/2018 1,025.00p 1,050.00p 1,000.00p 1,040.00p 4543
20/06/2018 1,031.50p 1,031.50p 1,013.00p 1,025.00p 2030
19/06/2018 1,012.50p 1,032.00p 1,010.00p 1,025.00p 5253
18/06/2018 1,020.00p 1,025.00p 1,010.00p 1,025.00p 15900
15/06/2018 1,040.00p 1,040.00p 1,010.00p 1,040.00p 11830
14/06/2018 1,010.00p 1,034.50p 1,010.00p 1,010.00p 4642
13/06/2018 1,025.00p 1,040.00p 1,015.00p 1,027.50p 5281
12/06/2018 1,000.00p 1,040.00p 997.00p 1,040.00p 7141
11/06/2018 988.00p 1,000.00p 980.00p 986.00p 26147
08/06/2018 980.00p 1,000.00p 965.00p 970.00p 7986
07/06/2018 962.00p 993.00p 962.00p 992.00p 3289
06/06/2018 1,000.00p 1,000.00p 973.00p 990.00p 5843
05/06/2018 970.00p 1,000.00p 950.00p 977.00p 21747
04/06/2018 935.10p 941.00p 935.10p 941.00p 884
01/06/2018 932.00p 955.00p 921.48p 946.00p 4627
31/05/2018 920.00p 970.00p 898.00p 936.00p 19367
30/05/2018 884.00p 910.00p 884.00p 898.00p 1665
29/05/2018 880.00p 910.00p 880.00p 904.00p 3646

*Close Price adjusted for both dividends and splits