VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/06/2014 685.00p 685.00p 664.08p 676.50p 4888
11/06/2014 680.00p 680.00p 663.34p 675.00p 209152
10/06/2014 665.50p 679.53p 665.50p 665.50p 2128
09/06/2014 665.00p 675.00p 664.36p 665.50p 4309
06/06/2014 685.00p 685.00p 665.00p 665.50p 6429
05/06/2014 650.00p 685.00p 642.88p 682.00p 169626
04/06/2014 643.90p 643.90p 634.53p 637.50p 2918
03/06/2014 644.50p 644.50p 632.50p 640.00p 3721
02/06/2014 638.61p 638.61p 632.50p 632.50p 0
30/05/2014 638.61p 638.61p 632.50p 632.75p 3125
29/05/2014 639.50p 639.50p 632.50p 632.50p 0
28/05/2014 639.50p 639.50p 632.50p 632.50p 0
27/05/2014 639.50p 639.50p 632.50p 632.50p 997
23/05/2014 640.00p 640.00p 625.00p 633.00p 6915
22/05/2014 625.00p 632.00p 625.00p 628.50p 466
21/05/2014 625.00p 628.50p 625.00p 628.50p 27
20/05/2014 625.00p 628.50p 625.00p 628.50p 30
19/05/2014 625.00p 632.00p 625.00p 628.50p 57
16/05/2014 625.00p 632.00p 625.00p 627.00p 7070
15/05/2014 625.00p 630.00p 625.00p 627.50p 3806
14/05/2014 630.00p 630.00p 627.00p 628.50p 1642
13/05/2014 632.00p 632.00p 625.00p 625.00p 44
12/05/2014 627.00p 630.00p 627.00p 628.50p 400
09/05/2014 632.00p 632.00p 626.40p 630.00p 2373
08/05/2014 632.00p 632.00p 625.00p 628.50p 193
07/05/2014 632.00p 632.00p 625.00p 628.50p 1415
06/05/2014 629.90p 629.90p 628.50p 628.50p 78
02/05/2014 626.40p 629.90p 626.40p 628.50p 2529
01/05/2014 639.50p 639.50p 628.84p 632.50p 0
30/04/2014 639.50p 639.50p 628.84p 639.50p 73
29/04/2014 625.50p 640.00p 625.50p 632.25p 250
28/04/2014 640.00p 640.00p 628.40p 640.00p 1800
25/04/2014 634.00p 634.00p 628.40p 632.50p 1420
24/04/2014 626.00p 640.00p 626.00p 631.75p 1599
23/04/2014 640.00p 640.00p 640.00p 640.00p 583
22/04/2014 626.00p 632.25p 626.00p 632.25p 293
17/04/2014 625.00p 632.75p 625.00p 632.75p 0
16/04/2014 625.00p 632.50p 625.00p 632.50p 1224
15/04/2014 625.50p 634.25p 625.50p 625.50p 3358
14/04/2014 635.00p 637.15p 625.00p 626.50p 15888
11/04/2014 635.00p 635.00p 630.50p 635.00p 2132
10/04/2014 630.00p 630.50p 630.00p 630.50p 707
09/04/2014 640.00p 640.00p 628.50p 630.50p 1154
08/04/2014 640.00p 640.00p 630.00p 639.50p 1294
07/04/2014 628.00p 637.00p 628.00p 634.00p 7748
04/04/2014 628.00p 634.00p 628.00p 634.00p 4582
03/04/2014 628.00p 639.50p 628.00p 633.00p 8004
02/04/2014 635.00p 639.50p 635.00p 639.50p 8952
01/04/2014 634.50p 634.50p 627.00p 634.50p 6190
31/03/2014 634.00p 634.50p 626.50p 634.50p 2795
28/03/2014 630.18p 630.18p 626.75p 628.50p 1659
27/03/2014 627.50p 628.50p 627.50p 627.50p 1350001
26/03/2014 630.00p 632.00p 627.50p 631.50p 9013
25/03/2014 634.00p 634.00p 627.00p 634.00p 2861
24/03/2014 625.50p 630.50p 625.00p 630.50p 2402
21/03/2014 629.00p 629.87p 625.00p 625.00p 1418
20/03/2014 630.00p 632.50p 629.50p 630.00p 19310
19/03/2014 639.62p 639.62p 630.00p 632.50p 3342
18/03/2014 635.00p 639.62p 634.00p 634.00p 4542
17/03/2014 635.00p 645.00p 635.00p 645.00p 51359
14/03/2014 640.50p 653.50p 610.50p 635.00p 23627
13/03/2014 655.00p 655.50p 643.00p 653.50p 3021
12/03/2014 662.50p 669.25p 660.60p 665.00p 0
11/03/2014 662.50p 669.25p 660.60p 669.25p 1076
10/03/2014 671.00p 671.00p 662.02p 671.00p 2001
07/03/2014 663.00p 671.00p 663.00p 671.00p 3192
06/03/2014 662.50p 674.00p 662.50p 663.00p 2084
05/03/2014 677.00p 680.00p 663.00p 671.00p 0
04/03/2014 677.00p 680.00p 663.00p 680.00p 21820
03/03/2014 675.00p 675.00p 661.00p 675.00p 2443
28/02/2014 675.00p 675.00p 661.00p 665.00p 2544
27/02/2014 665.15p 665.20p 665.00p 665.00p 9152
26/02/2014 677.00p 677.00p 665.02p 677.00p 2533
25/02/2014 665.50p 665.50p 665.00p 665.50p 362
24/02/2014 670.00p 671.00p 664.50p 670.00p 5047
21/02/2014 667.50p 675.00p 667.00p 667.50p 12037
20/02/2014 675.00p 675.00p 666.25p 675.00p 2549
19/02/2014 675.00p 676.50p 670.00p 676.50p 10700
18/02/2014 658.50p 670.00p 652.00p 669.50p 26658
17/02/2014 652.00p 670.00p 652.00p 652.00p 1018
14/02/2014 660.00p 666.00p 655.09p 661.00p 14331
13/02/2014 671.43p 674.50p 666.00p 666.00p 18026
12/02/2014 667.00p 674.50p 661.88p 674.50p 18847
11/02/2014 667.00p 673.00p 662.75p 671.00p 1734
10/02/2014 680.00p 680.00p 668.00p 674.50p 20348
07/02/2014 660.50p 672.00p 660.00p 671.50p 1563
06/02/2014 669.00p 672.00p 663.85p 672.00p 6981
05/02/2014 661.00p 671.50p 661.00p 671.00p 5203
04/02/2014 683.00p 683.00p 660.50p 671.50p 15790
03/02/2014 678.00p 678.00p 664.87p 669.00p 1486
31/01/2014 683.00p 683.00p 669.12p 673.50p 6699
30/01/2014 675.00p 683.00p 669.08p 675.25p 5503
29/01/2014 670.00p 683.00p 667.50p 682.50p 16198
28/01/2014 655.00p 669.50p 653.60p 669.50p 994715
27/01/2014 660.00p 660.00p 650.00p 654.50p 16837
24/01/2014 649.10p 659.50p 649.10p 652.50p 17194
23/01/2014 649.50p 659.50p 649.00p 659.50p 28661
22/01/2014 648.00p 652.50p 648.00p 652.50p 5200
21/01/2014 655.00p 655.00p 650.00p 651.00p 15857
20/01/2014 655.00p 655.00p 645.50p 655.00p 22097
17/01/2014 645.50p 652.00p 645.50p 645.50p 30047
16/01/2014 645.00p 647.00p 645.00p 645.50p 4506
15/01/2014 677.00p 678.53p 647.00p 647.00p 21429
14/01/2014 684.00p 688.00p 667.50p 667.50p 5709
13/01/2014 685.00p 690.00p 662.21p 688.00p 7297
10/01/2014 673.50p 678.50p 673.00p 678.50p 4330
09/01/2014 684.38p 684.38p 678.50p 678.50p 1884
08/01/2014 685.00p 685.00p 666.00p 678.50p 21134
07/01/2014 680.00p 685.00p 666.00p 666.00p 6860
06/01/2014 670.50p 685.00p 670.50p 670.50p 40228
03/01/2014 676.00p 688.00p 676.00p 676.00p 854
02/01/2014 665.50p 679.00p 665.50p 676.50p 2000
31/12/2013 665.50p 679.00p 665.50p 666.00p 812
30/12/2013 676.50p 676.50p 662.37p 668.25p 2900
27/12/2013 663.00p 667.90p 658.00p 658.50p 13786
24/12/2013 665.50p 675.16p 665.50p 672.50p 14218
23/12/2013 680.00p 686.00p 672.06p 675.00p 8259
20/12/2013 655.00p 690.00p 650.00p 683.50p 26308
19/12/2013 635.00p 655.00p 627.50p 650.00p 27696
18/12/2013 633.00p 633.00p 627.50p 627.50p 2000
17/12/2013 628.00p 635.00p 624.00p 630.00p 14441
16/12/2013 586.50p 630.00p 586.50p 630.00p 18424
13/12/2013 595.00p 600.00p 590.00p 592.50p 11837
12/12/2013 566.00p 593.63p 566.00p 587.75p 8659
11/12/2013 571.00p 580.00p 571.00p 571.00p 295
10/12/2013 580.00p 581.10p 571.00p 573.50p 14543
09/12/2013 570.00p 577.50p 558.00p 577.50p 11716
06/12/2013 564.86p 564.86p 555.50p 558.00p 9423
05/12/2013 556.50p 565.85p 555.50p 555.50p 10049
04/12/2013 566.50p 566.75p 554.20p 566.50p 4451
03/12/2013 560.00p 566.50p 556.90p 566.50p 21487
02/12/2013 550.00p 559.50p 539.13p 559.50p 11441
29/11/2013 539.00p 547.75p 539.00p 546.00p 3809
28/11/2013 537.50p 547.50p 537.00p 539.00p 13810
27/11/2013 546.80p 547.75p 535.00p 542.50p 5024
26/11/2013 520.00p 544.00p 514.50p 535.00p 166978
25/11/2013 504.20p 504.20p 500.00p 503.75p 7380
22/11/2013 495.25p 504.10p 495.25p 501.50p 1682
21/11/2013 502.50p 502.50p 497.00p 502.50p 1558
20/11/2013 497.50p 498.10p 497.00p 497.00p 2140
19/11/2013 498.00p 509.50p 498.00p 504.00p 2846
18/11/2013 509.50p 509.50p 497.41p 509.50p 2595
15/11/2013 504.20p 504.20p 500.00p 503.13p 51686
14/11/2013 497.41p 504.30p 497.41p 500.12p 6044
13/11/2013 491.50p 500.50p 491.05p 500.50p 2761
12/11/2013 498.00p 502.69p 498.00p 500.50p 7715
11/11/2013 495.00p 504.69p 494.00p 502.50p 1664
08/11/2013 502.80p 502.80p 494.00p 494.00p 1711
07/11/2013 510.00p 510.00p 497.00p 510.00p 11287
06/11/2013 503.88p 503.97p 495.00p 501.50p 730
05/11/2013 500.05p 500.05p 494.00p 495.00p 1969
04/11/2013 490.25p 494.00p 490.25p 494.00p 64
01/11/2013 490.25p 499.37p 490.16p 491.00p 10230
31/10/2013 494.01p 497.50p 494.01p 497.50p 5285
30/10/2013 494.01p 500.50p 494.01p 500.50p 1000
29/10/2013 499.50p 500.00p 494.00p 500.00p 0
28/10/2013 499.50p 499.50p 494.00p 498.50p 2719
25/10/2013 502.89p 505.00p 494.00p 505.00p 6629
24/10/2013 494.00p 500.00p 494.00p 500.00p 5000
23/10/2013 500.00p 506.00p 494.00p 494.00p 11541
22/10/2013 500.00p 506.00p 496.11p 506.00p 5370
21/10/2013 503.00p 506.00p 503.00p 506.00p 800
18/10/2013 500.00p 506.31p 500.00p 505.00p 912
17/10/2013 500.00p 507.27p 500.00p 501.50p 1305
16/10/2013 500.00p 507.50p 496.13p 505.00p 4651
15/10/2013 505.00p 510.00p 501.07p 510.00p 16540
14/10/2013 495.00p 498.00p 485.63p 498.00p 4615
11/10/2013 500.00p 503.70p 498.50p 498.50p 16525
10/10/2013 500.00p 500.00p 499.50p 499.50p 2177
09/10/2013 497.50p 500.00p 492.62p 499.50p 6810
08/10/2013 494.00p 494.00p 491.50p 492.62p 22524
07/10/2013 496.50p 496.50p 492.12p 492.12p 402
04/10/2013 497.00p 497.00p 491.00p 492.25p 7509
03/10/2013 498.00p 498.00p 491.00p 491.00p 1791
02/10/2013 490.25p 493.25p 490.25p 493.25p 2
01/10/2013 490.25p 497.81p 490.00p 490.00p 145207
30/09/2013 488.25p 495.50p 488.25p 493.50p 10444
27/09/2013 492.00p 495.50p 488.00p 488.00p 62344
26/09/2013 493.25p 493.88p 493.25p 493.38p 1533
25/09/2013 493.50p 494.50p 493.50p 494.50p 419
24/09/2013 498.00p 498.00p 481.14p 497.25p 8538
23/09/2013 486.75p 491.31p 483.00p 484.25p 3482
20/09/2013 485.00p 499.00p 480.00p 499.00p 20265
19/09/2013 490.00p 495.00p 482.00p 490.00p 19752
18/09/2013 480.00p 490.00p 474.25p 478.00p 17350
17/09/2013 474.00p 474.95p 468.00p 468.00p 13683
16/09/2013 470.00p 475.00p 469.69p 474.00p 126635
13/09/2013 470.00p 470.00p 466.25p 468.75p 5265
12/09/2013 461.75p 470.00p 460.00p 468.00p 6252
11/09/2013 460.00p 468.00p 460.00p 465.00p 7283
10/09/2013 458.00p 465.00p 449.00p 465.00p 1718
09/09/2013 458.00p 458.00p 446.00p 449.00p 3381
06/09/2013 455.00p 455.00p 446.00p 451.50p 11901
05/09/2013 441.00p 454.50p 441.00p 447.50p 3506
04/09/2013 435.75p 445.25p 435.75p 445.00p 8971
03/09/2013 435.25p 442.08p 434.00p 439.50p 0
02/09/2013 435.25p 442.08p 434.00p 438.50p 0
30/08/2013 435.25p 442.08p 434.00p 435.00p 32043
29/08/2013 431.25p 438.29p 431.25p 434.00p 9285
28/08/2013 440.00p 440.00p 430.00p 437.00p 11861

*Close Price adjusted for both dividends and splits