VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/04/2012 249.75p 250.05p 243.71p 250.00p 4395
05/04/2012 242.35p 250.25p 242.35p 247.00p 2059
04/04/2012 250.00p 250.00p 236.00p 250.00p 28686
03/04/2012 239.62p 250.00p 239.62p 249.25p 5560
02/04/2012 250.05p 250.05p 242.35p 245.00p 4116
30/03/2012 243.07p 252.00p 238.84p 252.00p 16192
29/03/2012 246.25p 246.88p 240.94p 246.88p 11156
28/03/2012 240.25p 246.00p 240.25p 246.00p 8200
27/03/2012 251.75p 253.35p 240.00p 240.00p 14113
26/03/2012 251.65p 251.65p 241.45p 246.25p 3830
23/03/2012 246.50p 250.36p 239.57p 240.00p 8865
22/03/2012 252.00p 252.00p 245.00p 246.50p 10968
21/03/2012 250.00p 252.38p 246.46p 250.50p 4707
20/03/2012 250.00p 250.25p 250.00p 250.25p 900
19/03/2012 254.79p 255.99p 251.87p 251.87p 6707
16/03/2012 253.25p 258.00p 252.25p 258.00p 30869
15/03/2012 253.00p 253.80p 250.00p 250.00p 23377
14/03/2012 240.00p 248.00p 240.00p 247.00p 14971
13/03/2012 240.00p 245.74p 240.00p 240.00p 2361
12/03/2012 242.00p 248.00p 240.00p 240.00p 1904
09/03/2012 240.00p 240.00p 240.00p 240.00p 403
08/03/2012 249.00p 249.00p 244.95p 246.75p 5404
07/03/2012 243.25p 243.25p 240.75p 240.75p 2502
06/03/2012 248.00p 250.38p 241.76p 250.38p 0
05/03/2012 248.00p 248.00p 241.76p 243.00p 5545
02/03/2012 246.50p 248.25p 243.15p 247.38p 0
01/03/2012 246.50p 248.25p 243.15p 246.50p 3183
29/02/2012 252.25p 252.25p 245.00p 246.50p 16505
28/02/2012 249.50p 249.50p 246.50p 246.50p 3325
27/02/2012 246.83p 248.25p 246.60p 248.25p 1735
24/02/2012 246.82p 253.00p 246.82p 252.25p 4473
23/02/2012 247.50p 255.02p 246.80p 252.25p 8754
22/02/2012 257.75p 257.75p 247.57p 256.50p 8409
21/02/2012 247.25p 247.25p 247.25p 247.25p 1608
20/02/2012 253.00p 253.50p 250.50p 250.50p 8311
17/02/2012 253.00p 253.00p 243.45p 249.75p 12266
16/02/2012 252.00p 252.00p 247.60p 249.25p 5241
15/02/2012 246.25p 256.37p 246.25p 247.00p 6614
14/02/2012 247.25p 257.75p 246.00p 246.00p 6064
13/02/2012 252.00p 257.48p 247.25p 256.00p 25210
10/02/2012 253.25p 257.50p 250.75p 255.00p 24676
09/02/2012 239.53p 248.25p 239.53p 248.25p 22969
08/02/2012 239.75p 243.00p 232.40p 243.00p 22910
07/02/2012 232.25p 243.42p 232.25p 235.25p 3940
06/02/2012 236.10p 236.10p 227.25p 231.75p 13152
03/02/2012 231.75p 233.00p 231.75p 231.75p 3342
02/02/2012 236.10p 236.25p 228.45p 230.75p 11332
01/02/2012 236.10p 236.10p 228.45p 230.63p 3259
31/01/2012 223.25p 235.00p 223.25p 225.00p 10825
30/01/2012 221.40p 227.05p 221.40p 223.50p 303902
27/01/2012 220.49p 225.97p 220.00p 224.62p 1216
26/01/2012 216.50p 220.00p 216.50p 216.62p 3097
25/01/2012 211.40p 216.50p 211.40p 216.50p 1100
24/01/2012 211.25p 220.00p 211.25p 216.25p 0
23/01/2012 211.25p 220.00p 211.25p 212.00p 3207
20/01/2012 211.40p 216.50p 211.40p 216.50p 5707
19/01/2012 211.40p 220.00p 211.40p 216.50p 8207
18/01/2012 211.88p 220.00p 211.88p 216.62p 3499
17/01/2012 220.00p 220.00p 213.00p 213.00p 969
16/01/2012 212.00p 219.00p 212.00p 216.50p 5994
13/01/2012 212.00p 215.50p 212.00p 215.50p 1857
12/01/2012 213.50p 215.50p 213.50p 215.50p 2198
11/01/2012 213.50p 214.75p 213.50p 214.75p 8980
10/01/2012 225.88p 225.88p 219.37p 219.37p 212
09/01/2012 226.75p 226.75p 212.25p 223.25p 3787
06/01/2012 219.00p 219.00p 214.50p 215.50p 2137
05/01/2012 219.50p 219.50p 219.37p 219.37p 256
04/01/2012 225.50p 225.50p 214.28p 217.50p 62756
03/01/2012 221.00p 225.00p 219.12p 219.50p 0
30/12/2011 221.00p 225.00p 219.12p 225.00p 16322
29/12/2011 216.62p 216.62p 212.00p 216.62p 0
28/12/2011 216.62p 216.62p 212.00p 216.62p 0
23/12/2011 212.25p 216.62p 212.00p 216.62p 0
22/12/2011 212.25p 216.50p 212.00p 216.50p 0
21/12/2011 212.25p 212.25p 212.00p 212.00p 1552
20/12/2011 212.25p 212.25p 212.00p 212.00p 328
19/12/2011 212.25p 220.00p 212.25p 213.00p 4946
16/12/2011 220.82p 220.85p 213.00p 213.00p 3336
15/12/2011 219.82p 220.48p 213.10p 216.62p 4925
14/12/2011 221.25p 221.50p 213.64p 220.25p 3355854
13/12/2011 214.50p 214.50p 214.00p 214.00p 5120
12/12/2011 213.87p 219.37p 213.87p 219.37p 9172
09/12/2011 225.00p 225.00p 215.25p 215.25p 1546
08/12/2011 214.42p 216.00p 214.42p 216.00p 2000
07/12/2011 226.46p 226.64p 215.00p 219.50p 9638
06/12/2011 227.57p 227.57p 220.00p 221.25p 4197
05/12/2011 212.75p 223.09p 212.18p 213.50p 19510
02/12/2011 212.65p 212.92p 209.00p 209.00p 7191
01/12/2011 210.00p 210.25p 202.00p 210.25p 33793
30/11/2011 201.78p 212.85p 201.78p 206.50p 6420
29/11/2011 202.75p 212.75p 200.77p 206.25p 26089
28/11/2011 189.15p 191.00p 189.15p 191.00p 3953
25/11/2011 200.59p 200.59p 195.88p 195.88p 550
24/11/2011 201.25p 204.27p 192.50p 195.00p 30233
23/11/2011 201.60p 210.00p 201.60p 205.00p 8283
22/11/2011 201.50p 210.00p 201.50p 208.25p 8974
21/11/2011 213.00p 213.00p 206.00p 208.25p 3487
18/11/2011 211.95p 211.95p 210.37p 210.37p 922
17/11/2011 205.35p 210.75p 205.35p 210.75p 397
16/11/2011 211.00p 211.00p 211.00p 211.00p 40000
15/11/2011 207.32p 212.00p 207.32p 212.00p 2647
14/11/2011 205.25p 212.50p 205.25p 211.00p 0
11/11/2011 205.25p 212.50p 205.25p 208.50p 4861
10/11/2011 205.25p 214.00p 205.25p 210.88p 1246
09/11/2011 214.68p 214.68p 212.00p 212.00p 0
08/11/2011 214.68p 214.68p 212.00p 212.00p 1000
07/11/2011 215.00p 217.50p 210.00p 211.00p 0
04/11/2011 215.00p 217.50p 210.00p 213.37p 32450
03/11/2011 215.00p 219.10p 215.00p 217.50p 4198
02/11/2011 225.00p 228.00p 225.00p 228.00p 127
01/11/2011 223.50p 223.50p 223.50p 223.50p 35
31/10/2011 215.25p 216.50p 215.25p 216.50p 48
28/10/2011 217.25p 220.50p 217.00p 220.50p 2242
27/10/2011 223.97p 223.97p 222.50p 222.50p 1000
26/10/2011 225.00p 225.00p 217.78p 222.50p 3180
25/10/2011 225.64p 231.33p 224.87p 225.50p 6006
24/10/2011 233.00p 233.00p 230.00p 230.00p 124
21/10/2011 234.75p 235.00p 225.96p 234.00p 9342
20/10/2011 228.25p 228.25p 228.00p 228.25p 4857
19/10/2011 235.50p 235.50p 235.50p 235.50p 1480000
18/10/2011 235.00p 235.50p 228.94p 235.50p 2648
17/10/2011 239.75p 241.50p 234.50p 235.63p 0
14/10/2011 239.75p 241.50p 234.50p 236.63p 0
13/10/2011 239.75p 241.50p 234.50p 241.50p 352188
12/10/2011 239.00p 239.00p 234.50p 234.50p 0
11/10/2011 239.00p 239.00p 234.50p 234.50p 0
10/10/2011 239.00p 239.00p 234.50p 234.50p 700
07/10/2011 231.25p 231.25p 231.25p 231.25p 35
06/10/2011 238.50p 238.50p 234.50p 234.50p 0
05/10/2011 238.50p 238.50p 234.50p 234.50p 0
04/10/2011 238.50p 238.50p 234.50p 234.50p 33
03/10/2011 239.00p 240.00p 239.00p 240.00p 7898
30/09/2011 239.75p 239.75p 234.50p 234.50p 0
29/09/2011 239.75p 239.75p 234.50p 234.50p 0
28/09/2011 239.75p 239.75p 234.50p 234.50p 0
27/09/2011 239.75p 239.75p 239.00p 239.00p 54
26/09/2011 229.25p 234.38p 229.00p 234.38p 0
23/09/2011 229.25p 230.50p 229.00p 230.50p 8350
22/09/2011 229.54p 234.50p 229.54p 234.50p 3489
21/09/2011 233.25p 233.25p 229.00p 230.75p 22044
20/09/2011 243.50p 243.50p 235.55p 242.00p 2501
19/09/2011 242.25p 243.50p 237.75p 237.75p 3950
16/09/2011 234.75p 234.75p 234.75p 234.75p 24
15/09/2011 242.25p 242.25p 241.00p 241.00p 537
14/09/2011 235.00p 237.25p 235.00p 237.25p 600
13/09/2011 239.75p 239.75p 230.00p 236.75p 2116
12/09/2011 239.75p 239.75p 239.00p 239.00p 2054
09/09/2011 239.09p 239.09p 235.00p 235.00p 0
08/09/2011 239.09p 239.09p 235.00p 235.00p 1000
07/09/2011 227.25p 235.00p 227.25p 235.00p 0
06/09/2011 227.25p 227.25p 227.25p 227.25p 16
05/09/2011 227.25p 239.00p 227.00p 227.00p 10317
02/09/2011 234.12p 238.75p 234.12p 238.75p 1951
01/09/2011 237.00p 239.25p 236.75p 239.25p 2201
31/08/2011 229.75p 236.75p 225.25p 232.50p 5737
30/08/2011 234.63p 234.63p 229.00p 229.00p 1900
26/08/2011 234.75p 234.75p 232.00p 232.00p 2176
25/08/2011 234.50p 234.50p 229.00p 229.00p 6118
24/08/2011 234.50p 234.50p 234.50p 234.50p 110
23/08/2011 228.00p 234.45p 227.87p 227.87p 0
22/08/2011 228.00p 234.45p 228.00p 228.00p 7930
19/08/2011 221.25p 223.00p 221.25p 223.00p 692
18/08/2011 225.00p 228.00p 225.00p 228.00p 10000
17/08/2011 236.00p 236.00p 222.00p 222.75p 5114
16/08/2011 227.13p 231.50p 227.13p 231.50p 1048
15/08/2011 235.00p 235.00p 227.13p 231.50p 0
12/08/2011 235.00p 235.00p 227.13p 231.50p 4468
11/08/2011 237.75p 237.75p 226.68p 235.00p 15456
10/08/2011 238.00p 238.00p 231.50p 231.50p 1636
09/08/2011 232.00p 238.00p 222.00p 238.00p 15086
08/08/2011 221.00p 231.69p 221.00p 222.00p 4489
05/08/2011 225.00p 229.00p 225.00p 226.00p 103064
04/08/2011 237.25p 238.21p 229.50p 234.88p 178659
03/08/2011 231.25p 232.00p 231.25p 231.75p 6414
02/08/2011 235.25p 235.50p 230.75p 230.75p 13697
01/08/2011 240.00p 241.37p 240.00p 241.37p 0
29/07/2011 240.00p 246.12p 236.00p 241.50p 2637340
28/07/2011 243.00p 244.00p 242.50p 242.50p 3228
27/07/2011 245.00p 245.50p 242.50p 244.00p 16730
26/07/2011 238.84p 241.88p 238.84p 239.00p 3161
25/07/2011 241.88p 241.88p 239.00p 239.00p 2500
22/07/2011 237.75p 238.45p 235.00p 235.00p 5320
21/07/2011 242.00p 242.00p 237.50p 237.50p 10697
20/07/2011 242.50p 243.37p 242.50p 243.37p 10000
19/07/2011 254.75p 255.00p 252.50p 252.50p 1780
18/07/2011 242.00p 248.38p 242.00p 248.38p 11453
15/07/2011 244.75p 251.62p 244.00p 248.50p 6397
14/07/2011 244.00p 248.50p 244.00p 248.50p 3000
13/07/2011 251.62p 251.62p 244.75p 248.50p 1381
12/07/2011 245.25p 245.25p 245.00p 245.00p 2000
11/07/2011 246.75p 253.98p 246.50p 249.50p 26907
08/07/2011 245.25p 249.90p 245.00p 245.00p 9130
07/07/2011 249.90p 252.50p 249.90p 252.50p 600
06/07/2011 248.00p 252.38p 247.75p 252.38p 0
05/07/2011 248.00p 248.00p 247.75p 247.75p 4635
04/07/2011 245.00p 251.74p 245.00p 247.50p 2650
01/07/2011 246.54p 250.13p 245.15p 250.13p 819
30/06/2011 250.00p 250.00p 245.25p 247.50p 10459
29/06/2011 246.01p 250.00p 245.20p 250.00p 8000
28/06/2011 245.25p 250.00p 245.00p 247.00p 6650

*Close Price adjusted for both dividends and splits