VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/10/2016 690.00p 708.88p 690.00p 690.00p 3861
21/10/2016 700.00p 709.03p 690.00p 696.00p 135291
20/10/2016 705.00p 710.00p 700.00p 700.00p 25889
19/10/2016 714.00p 714.00p 697.72p 714.00p 8050
18/10/2016 685.00p 700.00p 685.00p 685.00p 19058
17/10/2016 695.50p 705.00p 691.50p 691.50p 7504
14/10/2016 703.00p 705.00p 699.50p 699.50p 5202
13/10/2016 685.50p 719.50p 685.00p 685.00p 3204
12/10/2016 690.00p 700.96p 690.00p 690.00p 9727
11/10/2016 705.00p 705.00p 690.00p 700.25p 23894
10/10/2016 700.00p 705.00p 685.50p 695.00p 80664
07/10/2016 690.00p 702.62p 690.00p 695.00p 148019
06/10/2016 681.00p 692.75p 681.00p 681.00p 1562
05/10/2016 729.50p 729.50p 690.00p 701.00p 7908
04/10/2016 730.00p 730.00p 693.00p 701.50p 22429
03/10/2016 730.00p 730.00p 705.00p 730.00p 13963
30/09/2016 692.00p 702.50p 692.00p 702.50p 34840
29/09/2016 692.00p 713.75p 692.00p 702.50p 232
28/09/2016 720.00p 720.00p 692.00p 705.00p 4448
27/09/2016 687.00p 705.00p 697.50p 705.00p 0
26/09/2016 687.00p 697.50p 687.00p 697.50p 2175
23/09/2016 687.00p 705.00p 687.00p 705.00p 383
22/09/2016 730.00p 730.00p 693.50p 730.00p 1465
21/09/2016 715.00p 715.00p 706.25p 715.00p 2302
20/09/2016 730.00p 730.00p 714.49p 730.00p 1713
19/09/2016 730.00p 730.00p 710.00p 730.00p 912
16/09/2016 730.00p 730.00p 725.00p 725.00p 3535
15/09/2016 702.00p 705.00p 702.00p 705.00p 1340
14/09/2016 730.00p 730.00p 730.00p 730.00p 114
13/09/2016 718.00p 718.00p 714.75p 714.75p 344
12/09/2016 700.00p 705.00p 700.00p 700.00p 531
09/09/2016 700.00p 710.00p 700.00p 700.00p 829
08/09/2016 715.00p 717.00p 710.00p 715.00p 6597
07/09/2016 700.00p 715.75p 700.00p 710.75p 3597
06/09/2016 710.00p 725.00p 710.00p 725.00p 0
05/09/2016 710.00p 716.13p 707.32p 710.00p 3985
02/09/2016 716.00p 735.00p 715.00p 720.00p 18555
01/09/2016 715.00p 730.00p 700.00p 711.00p 6692
31/08/2016 715.00p 715.00p 700.00p 713.00p 3048
30/08/2016 685.00p 729.00p 685.00p 712.50p 1028
26/08/2016 690.00p 719.62p 690.00p 690.00p 25
25/08/2016 718.50p 718.50p 690.25p 718.50p 2142
24/08/2016 700.00p 709.75p 700.00p 709.75p 81318
23/08/2016 700.00p 700.54p 700.00p 700.00p 513
22/08/2016 710.00p 710.00p 680.00p 700.00p 19275
19/08/2016 675.00p 687.50p 675.00p 687.50p 13287
18/08/2016 678.10p 687.50p 670.00p 687.50p 4235
17/08/2016 709.50p 710.00p 675.00p 687.50p 15632
16/08/2016 678.10p 687.50p 678.10p 687.50p 1600
15/08/2016 686.00p 695.90p 665.00p 665.00p 2003
12/08/2016 695.90p 695.90p 687.50p 687.50p 450
11/08/2016 710.00p 710.00p 678.10p 692.50p 2402
10/08/2016 695.90p 695.90p 687.50p 687.50p 8
09/08/2016 705.00p 705.00p 675.00p 705.00p 15202
08/08/2016 696.00p 699.75p 696.00p 699.75p 116
05/08/2016 710.00p 710.00p 676.50p 687.50p 1006
04/08/2016 698.00p 698.00p 675.00p 687.50p 28031
03/08/2016 710.00p 710.00p 675.51p 710.00p 1910
02/08/2016 698.00p 700.10p 675.00p 687.50p 13133
01/08/2016 676.25p 698.00p 676.25p 687.50p 490
29/07/2016 710.00p 710.00p 698.00p 710.00p 342
28/07/2016 676.00p 698.75p 672.00p 687.50p 4432
27/07/2016 679.34p 699.95p 650.00p 692.50p 78675
26/07/2016 641.50p 678.00p 641.50p 675.00p 623
25/07/2016 675.00p 675.00p 647.20p 675.00p 2701
22/07/2016 647.15p 655.00p 647.15p 655.00p 561
21/07/2016 675.00p 675.00p 647.10p 675.00p 88227
20/07/2016 647.10p 655.00p 647.10p 655.00p 5000
19/07/2016 674.50p 674.50p 646.53p 674.50p 36594
18/07/2016 645.00p 655.00p 645.00p 655.00p 100200
15/07/2016 658.50p 661.46p 642.00p 654.75p 17950
14/07/2016 655.00p 655.00p 649.75p 649.75p 1629
13/07/2016 650.00p 655.00p 615.00p 615.00p 4745
12/07/2016 625.00p 658.50p 625.00p 625.00p 8192
11/07/2016 625.00p 647.00p 625.00p 625.00p 2325
08/07/2016 645.00p 657.25p 645.00p 657.25p 570
07/07/2016 635.00p 654.50p 626.00p 654.50p 570
06/07/2016 636.00p 653.11p 636.00p 647.25p 1482
05/07/2016 634.16p 652.50p 634.16p 652.50p 2160
04/07/2016 655.00p 659.71p 639.90p 655.00p 6590
01/07/2016 615.00p 640.00p 615.00p 633.00p 3309
30/06/2016 630.00p 630.00p 630.00p 630.00p 139
29/06/2016 632.50p 649.00p 632.50p 632.50p 305
28/06/2016 615.00p 650.00p 615.00p 615.00p 439
27/06/2016 700.00p 715.00p 615.00p 615.00p 16801
24/06/2016 710.00p 732.12p 710.00p 724.75p 5884
23/06/2016 730.00p 749.50p 730.00p 740.00p 4202
22/06/2016 725.00p 750.00p 725.00p 730.00p 9974
21/06/2016 740.00p 740.00p 736.25p 740.00p 571
20/06/2016 730.00p 735.00p 730.00p 732.25p 1744
17/06/2016 725.00p 740.00p 725.00p 740.00p 1549
16/06/2016 740.00p 740.00p 725.00p 730.00p 57294
15/06/2016 750.00p 750.00p 730.00p 750.00p 2191
14/06/2016 725.00p 742.50p 725.00p 725.00p 3927
13/06/2016 725.00p 743.00p 725.00p 725.00p 957
10/06/2016 750.00p 750.00p 730.00p 750.00p 513
09/06/2016 728.00p 737.25p 728.00p 737.25p 532
08/06/2016 750.00p 750.00p 730.00p 750.00p 2134
07/06/2016 749.50p 749.50p 730.00p 732.50p 5053
06/06/2016 710.00p 734.85p 710.00p 710.00p 2419
03/06/2016 710.00p 726.57p 710.00p 719.75p 1277
02/06/2016 710.00p 730.00p 710.00p 730.00p 2837
01/06/2016 710.00p 726.50p 710.00p 710.00p 2099
31/05/2016 710.00p 730.00p 710.00p 730.00p 1390
27/05/2016 716.22p 719.75p 719.75p 719.75p 0
26/05/2016 716.22p 722.67p 716.22p 719.75p 166
25/05/2016 710.00p 721.31p 710.00p 710.00p 923
24/05/2016 720.00p 720.00p 718.90p 719.75p 25255
23/05/2016 710.00p 730.00p 710.00p 730.00p 2083
20/05/2016 710.00p 730.00p 710.00p 730.00p 1423
19/05/2016 710.00p 717.50p 710.00p 710.00p 4019
18/05/2016 710.00p 722.67p 710.00p 719.75p 1845
17/05/2016 729.00p 730.00p 719.50p 726.00p 3208
16/05/2016 729.50p 729.50p 719.00p 729.50p 372
13/05/2016 710.00p 719.00p 710.00p 710.00p 1063
12/05/2016 727.85p 727.85p 720.00p 720.00p 1181
11/05/2016 730.00p 730.00p 718.50p 730.00p 3067
10/05/2016 730.00p 730.00p 720.00p 720.00p 0
09/05/2016 730.00p 730.00p 718.10p 730.00p 2786
06/05/2016 717.15p 728.50p 710.00p 720.00p 2461
05/05/2016 710.00p 710.00p 710.00p 710.00p 109
04/05/2016 730.00p 730.00p 717.15p 730.00p 2489
03/05/2016 720.00p 720.00p 710.00p 710.50p 6246
29/04/2016 712.00p 730.00p 712.00p 720.00p 2122
28/04/2016 730.00p 730.00p 710.00p 710.00p 1081
27/04/2016 730.00p 730.00p 717.15p 730.00p 164
26/04/2016 730.00p 730.00p 710.00p 730.00p 1681
25/04/2016 730.00p 730.00p 720.00p 720.00p 2189
22/04/2016 730.00p 730.00p 710.00p 710.00p 1034
21/04/2016 729.50p 729.50p 727.40p 729.50p 551
20/04/2016 726.50p 726.50p 710.00p 726.50p 43192
19/04/2016 710.00p 724.80p 710.00p 710.00p 19014
18/04/2016 710.00p 726.50p 710.00p 710.00p 4319
15/04/2016 727.00p 727.00p 714.25p 727.00p 2662
14/04/2016 710.51p 724.90p 710.51p 718.50p 7374
13/04/2016 725.00p 725.00p 714.79p 718.50p 5275
12/04/2016 720.00p 727.16p 710.00p 720.00p 15323
11/04/2016 695.00p 718.00p 694.27p 718.00p 3241
08/04/2016 677.50p 697.34p 676.88p 687.50p 4742
07/04/2016 682.50p 690.00p 675.50p 675.50p 1649
06/04/2016 690.00p 690.00p 666.13p 690.00p 43769
05/04/2016 685.00p 685.00p 665.00p 685.00p 10134
04/04/2016 660.00p 679.89p 660.00p 675.00p 5355
01/04/2016 660.00p 690.00p 660.00p 686.50p 8352
31/03/2016 660.00p 680.00p 660.00p 660.00p 2860
30/03/2016 660.00p 660.50p 660.00p 660.00p 449
29/03/2016 660.00p 662.37p 660.00p 660.50p 2294
24/03/2016 660.00p 678.50p 660.00p 660.00p 26124
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

*Close Price adjusted for both dividends and splits