VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/03/2016 660.00p 685.00p 660.00p 677.50p 3492
22/03/2016 660.00p 667.00p 656.00p 656.00p 4009
21/03/2016 660.00p 678.38p 660.00p 660.00p 950
18/03/2016 660.00p 679.00p 660.00p 670.00p 10077
17/03/2016 665.00p 665.00p 660.00p 665.00p 3059
16/03/2016 660.00p 680.00p 660.00p 660.00p 1121
15/03/2016 665.00p 672.50p 665.00p 672.50p 0
14/03/2016 665.00p 666.30p 665.00p 665.00p 1288
11/03/2016 660.00p 680.00p 660.00p 660.00p 449
10/03/2016 661.50p 671.70p 660.00p 660.00p 1879
09/03/2016 684.50p 684.50p 665.00p 665.00p 1221
08/03/2016 660.50p 664.50p 660.00p 664.50p 538
07/03/2016 685.00p 685.00p 667.00p 685.00p 2846
04/03/2016 660.00p 667.00p 660.00p 660.00p 908
03/03/2016 665.00p 665.00p 660.00p 660.00p 1590
02/03/2016 675.00p 676.00p 665.00p 676.00p 428
01/03/2016 670.00p 675.00p 662.50p 675.00p 5594
29/02/2016 670.00p 670.00p 667.00p 670.00p 519
26/02/2016 645.00p 670.00p 645.00p 670.00p 3385
25/02/2016 670.00p 670.00p 646.00p 650.00p 5237
24/02/2016 659.50p 659.50p 644.28p 653.00p 5916
23/02/2016 670.00p 670.00p 651.50p 670.00p 1106
22/02/2016 670.00p 670.00p 640.64p 670.00p 3380
19/02/2016 640.00p 662.50p 640.00p 655.00p 146
18/02/2016 640.00p 667.00p 640.00p 654.75p 655
17/02/2016 670.00p 670.00p 655.00p 655.00p 950
16/02/2016 670.00p 670.00p 650.00p 665.00p 452713
15/02/2016 670.00p 670.00p 643.66p 655.00p 11860
12/02/2016 670.00p 670.00p 643.66p 649.50p 7460
11/02/2016 640.00p 662.50p 640.00p 640.00p 1344
10/02/2016 690.00p 694.00p 641.00p 665.50p 11501
09/02/2016 685.00p 688.75p 685.00p 685.00p 790
08/02/2016 685.00p 698.00p 685.00p 685.00p 738
05/02/2016 685.00p 700.50p 685.00p 685.00p 3114
04/02/2016 690.00p 705.00p 685.00p 685.00p 4628
03/02/2016 690.00p 700.00p 690.00p 690.00p 1863
02/02/2016 715.00p 715.00p 690.00p 690.00p 283
01/02/2016 714.50p 715.00p 695.00p 700.00p 3639
29/01/2016 714.50p 715.00p 690.00p 693.00p 1047
28/01/2016 710.00p 715.00p 695.00p 695.00p 2008
27/01/2016 704.50p 704.50p 690.50p 690.50p 471
26/01/2016 710.00p 710.00p 690.00p 690.00p 22228
25/01/2016 705.00p 705.00p 700.00p 700.00p 6299
22/01/2016 705.00p 705.00p 690.00p 705.00p 41255
21/01/2016 700.00p 705.00p 690.00p 700.00p 1342196
20/01/2016 725.00p 733.50p 700.00p 700.00p 8993
19/01/2016 730.00p 737.55p 725.00p 725.00p 4653
18/01/2016 738.00p 738.00p 730.00p 735.00p 7486
15/01/2016 740.00p 746.50p 737.55p 746.50p 980
14/01/2016 741.00p 754.50p 740.00p 740.00p 8868
13/01/2016 740.00p 751.25p 740.00p 740.00p 18859
12/01/2016 740.00p 755.00p 740.00p 741.50p 3784
11/01/2016 740.00p 757.00p 740.00p 740.00p 264845
08/01/2016 740.50p 760.00p 740.00p 760.00p 7051
07/01/2016 745.00p 748.75p 740.00p 740.50p 13177
06/01/2016 745.50p 758.00p 745.00p 745.00p 7671
05/01/2016 765.00p 765.00p 745.00p 765.00p 1166
04/01/2016 750.00p 750.00p 745.00p 745.00p 6335
31/12/2015 744.50p 759.50p 744.50p 750.00p 676
30/12/2015 735.00p 765.00p 735.00p 744.50p 1413
29/12/2015 765.00p 765.00p 765.00p 765.00p 127
24/12/2015 758.00p 762.00p 755.00p 755.00p 2675
23/12/2015 765.00p 765.00p 745.00p 745.00p 6542
22/12/2015 765.00p 765.00p 745.00p 765.00p 1207
21/12/2015 765.00p 769.50p 756.00p 769.50p 2068
18/12/2015 740.00p 760.00p 740.00p 760.00p 35613
17/12/2015 744.50p 760.62p 740.00p 740.00p 5116
16/12/2015 744.50p 769.50p 744.50p 744.50p 65819
15/12/2015 769.50p 769.50p 745.00p 746.50p 183624
14/12/2015 748.00p 769.50p 748.00p 748.50p 514
11/12/2015 769.50p 769.50p 748.50p 769.50p 24748
10/12/2015 769.50p 769.50p 748.00p 768.00p 9133
09/12/2015 748.00p 769.50p 748.00p 769.50p 14764
08/12/2015 770.00p 770.00p 748.00p 748.00p 7278
07/12/2015 765.00p 770.00p 746.25p 770.00p 14816
04/12/2015 765.00p 765.00p 740.50p 740.50p 101354
03/12/2015 765.00p 765.00p 746.00p 765.00p 16026
02/12/2015 765.00p 765.00p 745.55p 760.00p 8139
01/12/2015 745.00p 759.00p 745.00p 759.00p 8264
30/11/2015 750.00p 760.00p 745.00p 755.00p 104248
27/11/2015 753.00p 765.00p 740.00p 752.50p 9055
26/11/2015 740.50p 760.00p 740.50p 752.75p 51370
25/11/2015 750.00p 763.75p 740.00p 740.00p 323060
24/11/2015 730.00p 734.50p 720.00p 720.00p 208539
23/11/2015 745.00p 745.00p 729.20p 745.00p 4184
20/11/2015 740.00p 740.00p 725.50p 739.00p 3195
19/11/2015 735.00p 737.50p 725.00p 737.50p 2502
18/11/2015 732.00p 727.50p 727.50p 727.50p 0
17/11/2015 732.00p 732.00p 727.50p 727.50p 5500
16/11/2015 722.00p 727.50p 722.00p 727.50p 3313
13/11/2015 735.00p 735.00p 724.35p 727.50p 751
12/11/2015 724.21p 730.00p 724.21p 730.00p 4445
11/11/2015 724.21p 732.50p 730.00p 732.50p 0
10/11/2015 724.21p 732.90p 722.00p 730.00p 5982
09/11/2015 732.90p 732.90p 724.27p 730.00p 13435
06/11/2015 720.00p 730.00p 720.00p 730.00p 10967
05/11/2015 724.25p 733.00p 724.25p 730.00p 1404
04/11/2015 740.00p 740.00p 730.00p 730.00p 0
03/11/2015 740.00p 740.00p 740.00p 740.00p 14
02/11/2015 740.00p 740.00p 724.25p 740.00p 2983
30/10/2015 740.00p 740.00p 724.00p 740.00p 4218
29/10/2015 731.25p 731.37p 721.50p 730.25p 2604
28/10/2015 721.50p 724.13p 721.50p 721.50p 214
27/10/2015 720.00p 731.37p 720.00p 720.00p 5121
26/10/2015 740.00p 740.00p 724.00p 740.00p 1133
23/10/2015 740.00p 740.00p 721.00p 740.00p 1858
22/10/2015 735.00p 740.00p 721.00p 730.25p 19183
21/10/2015 740.00p 740.00p 721.00p 740.00p 2662
20/10/2015 737.00p 737.00p 737.00p 737.00p 278
19/10/2015 729.14p 734.25p 729.00p 734.25p 1413
16/10/2015 735.00p 735.00p 729.00p 735.00p 42
15/10/2015 736.50p 736.50p 734.25p 734.25p 135
14/10/2015 725.00p 736.25p 725.00p 734.25p 1002
13/10/2015 728.67p 734.25p 728.67p 734.25p 800
12/10/2015 729.14p 734.25p 729.14p 734.25p 3826
09/10/2015 728.60p 736.50p 725.00p 734.00p 4263
08/10/2015 725.00p 735.00p 725.00p 725.00p 23666
07/10/2015 740.30p 740.30p 728.00p 734.00p 139
06/10/2015 742.50p 743.00p 728.00p 728.00p 5970
05/10/2015 729.00p 729.00p 728.60p 729.00p 1660
02/10/2015 743.00p 743.00p 725.00p 726.00p 2162
01/10/2015 743.00p 743.00p 728.60p 736.00p 253851
30/09/2015 743.00p 743.00p 728.50p 743.00p 1580
29/09/2015 742.50p 743.00p 725.25p 743.00p 2545
28/09/2015 745.00p 745.00p 725.25p 745.00p 1524
25/09/2015 743.88p 753.00p 730.00p 740.00p 4338
24/09/2015 740.00p 753.00p 735.00p 753.00p 3877
23/09/2015 730.00p 740.00p 717.50p 740.00p 8622
22/09/2015 715.00p 726.25p 715.00p 715.00p 2006
21/09/2015 719.50p 730.00p 714.40p 729.00p 4810
18/09/2015 720.00p 725.50p 715.25p 720.00p 6941
17/09/2015 730.00p 730.00p 719.00p 730.00p 3694
16/09/2015 716.91p 728.00p 716.91p 724.00p 4585
15/09/2015 720.00p 721.50p 711.50p 721.50p 15150
14/09/2015 720.00p 735.00p 719.00p 730.00p 2793
11/09/2015 725.00p 740.00p 730.00p 730.00p 0
10/09/2015 725.00p 740.00p 725.00p 740.00p 4824
09/09/2015 734.00p 735.00p 732.00p 732.00p 5350
08/09/2015 733.00p 733.00p 732.00p 732.25p 66
07/09/2015 734.00p 734.00p 725.00p 732.00p 1008
04/09/2015 725.00p 740.00p 725.00p 725.00p 1614
03/09/2015 730.00p 740.00p 725.80p 740.00p 5500
02/09/2015 740.00p 740.00p 710.00p 710.00p 6512
01/09/2015 741.00p 750.00p 740.45p 741.00p 337
28/08/2015 750.00p 750.00p 747.00p 750.00p 7073
27/08/2015 750.12p 750.12p 735.00p 745.00p 113
26/08/2015 750.00p 765.50p 721.00p 735.00p 15956
25/08/2015 765.00p 780.12p 765.00p 772.50p 16736
24/08/2015 770.00p 775.00p 762.50p 770.50p 9565
21/08/2015 775.00p 782.00p 770.00p 770.00p 6309
20/08/2015 772.00p 780.50p 772.00p 780.50p 262450
19/08/2015 788.00p 788.00p 770.00p 770.00p 201807
18/08/2015 772.00p 780.00p 772.00p 778.75p 4923
17/08/2015 774.00p 780.00p 774.00p 779.25p 2013
14/08/2015 770.00p 779.90p 770.00p 770.00p 301371
13/08/2015 772.00p 779.00p 770.00p 779.00p 500
12/08/2015 770.00p 772.50p 770.00p 770.00p 1972
11/08/2015 780.00p 780.00p 772.00p 778.25p 40357
10/08/2015 779.00p 780.00p 770.00p 778.75p 653
07/08/2015 788.00p 788.00p 770.00p 770.00p 6140
06/08/2015 770.00p 780.00p 770.00p 770.00p 1334
05/08/2015 770.00p 779.00p 770.00p 770.00p 2215
04/08/2015 772.00p 779.00p 779.00p 779.00p 0
03/08/2015 772.00p 781.37p 772.00p 779.00p 3666
31/07/2015 780.66p 780.66p 772.00p 779.00p 733
30/07/2015 770.00p 775.00p 770.00p 770.00p 11252
29/07/2015 770.00p 775.00p 770.00p 770.00p 11934
28/07/2015 770.00p 772.00p 770.00p 770.00p 3198
27/07/2015 770.00p 777.00p 770.00p 770.00p 3353
24/07/2015 772.00p 783.00p 772.00p 772.00p 1004
23/07/2015 783.00p 783.17p 769.25p 783.00p 2163
22/07/2015 780.00p 781.50p 768.00p 781.50p 10733
21/07/2015 780.00p 780.00p 766.00p 771.00p 8287
20/07/2015 765.00p 772.60p 765.00p 765.00p 1342
17/07/2015 760.00p 773.00p 760.00p 760.00p 402
16/07/2015 760.00p 773.18p 760.00p 760.00p 707
15/07/2015 765.00p 773.40p 765.00p 765.00p 3076
14/07/2015 760.00p 774.08p 760.00p 760.00p 3117
13/07/2015 760.00p 774.50p 760.00p 760.00p 2457
10/07/2015 780.00p 780.00p 763.93p 780.00p 3127
09/07/2015 765.00p 777.00p 765.00p 770.00p 2858
08/07/2015 770.00p 773.00p 770.00p 770.00p 1516
07/07/2015 770.00p 781.00p 770.00p 770.00p 649
06/07/2015 775.00p 777.50p 774.50p 777.50p 279
03/07/2015 771.00p 784.00p 771.00p 777.50p 1436
02/07/2015 780.00p 785.00p 778.00p 781.50p 2495
01/07/2015 770.00p 783.24p 770.00p 770.00p 3700
30/06/2015 780.00p 780.00p 770.50p 780.00p 6626
29/06/2015 790.00p 790.00p 770.00p 790.00p 11260
26/06/2015 795.50p 805.75p 792.00p 800.00p 3171
25/06/2015 805.00p 805.00p 800.00p 800.00p 124
24/06/2015 809.50p 809.50p 793.75p 800.00p 4711
23/06/2015 810.00p 810.00p 793.66p 810.00p 4473
22/06/2015 805.00p 810.00p 787.00p 810.00p 7437
19/06/2015 778.00p 816.00p 765.56p 816.00p 15414
18/06/2015 780.00p 780.00p 766.00p 780.00p 4212
17/06/2015 775.50p 779.75p 767.00p 775.50p 1500
16/06/2015 780.00p 780.00p 767.00p 770.00p 1175
15/06/2015 760.00p 779.75p 760.00p 760.00p 1655
12/06/2015 776.00p 780.00p 760.00p 760.00p 7389

*Close Price adjusted for both dividends and splits