VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/08/2013 432.69p 439.90p 430.00p 430.00p 5599
23/08/2013 438.34p 439.90p 435.00p 435.00p 2711
22/08/2013 432.50p 438.34p 432.50p 435.00p 72401
21/08/2013 437.49p 437.49p 430.00p 432.50p 2848
20/08/2013 426.25p 435.00p 426.25p 430.00p 33135
19/08/2013 428.05p 431.00p 428.05p 428.50p 1290
16/08/2013 435.95p 435.95p 422.00p 431.00p 2267
15/08/2013 427.62p 427.76p 422.00p 422.00p 4455
14/08/2013 425.00p 436.00p 421.26p 427.00p 27232
13/08/2013 422.00p 433.50p 414.75p 427.50p 9265
12/08/2013 420.00p 422.00p 414.75p 414.75p 19136
09/08/2013 419.89p 419.89p 411.75p 414.25p 5771
08/08/2013 419.87p 420.00p 413.50p 413.50p 1222
07/08/2013 420.00p 420.00p 410.00p 413.50p 8831
06/08/2013 414.85p 420.00p 414.85p 415.00p 1275
05/08/2013 410.00p 415.00p 407.50p 407.50p 2566
02/08/2013 414.50p 414.50p 407.50p 411.00p 2914
01/08/2013 400.00p 414.85p 400.00p 407.50p 40782
31/07/2013 415.00p 415.00p 401.50p 407.50p 464
30/07/2013 400.25p 414.60p 400.25p 401.50p 37702
29/07/2013 415.00p 415.00p 403.94p 404.00p 57136
26/07/2013 410.80p 412.50p 410.00p 412.50p 12314
25/07/2013 412.84p 413.08p 400.50p 408.87p 53831
24/07/2013 406.24p 410.00p 400.50p 400.50p 412452
23/07/2013 397.00p 410.00p 385.00p 401.50p 26169
22/07/2013 394.94p 394.94p 387.25p 389.50p 702
19/07/2013 393.00p 393.94p 387.25p 387.25p 2939
18/07/2013 383.50p 385.00p 383.25p 385.00p 4091
17/07/2013 383.23p 387.50p 383.23p 387.50p 872
16/07/2013 380.92p 389.00p 380.92p 389.00p 1097
15/07/2013 382.25p 390.00p 382.25p 389.50p 10927
12/07/2013 383.00p 389.37p 383.00p 389.37p 25800
11/07/2013 395.00p 397.00p 383.25p 383.25p 4985
10/07/2013 386.00p 397.00p 386.00p 397.00p 1298
09/07/2013 390.00p 393.88p 386.00p 386.00p 47379
08/07/2013 380.00p 396.00p 374.38p 386.00p 18637
05/07/2013 377.75p 378.75p 374.38p 374.38p 1140
04/07/2013 371.50p 380.00p 371.50p 375.00p 4027
03/07/2013 375.00p 379.80p 365.25p 365.25p 2072
02/07/2013 367.13p 375.00p 363.50p 370.00p 3971
01/07/2013 362.00p 370.00p 362.00p 363.50p 4846
28/06/2013 360.00p 367.00p 353.25p 367.00p 16313
27/06/2013 352.25p 358.50p 352.25p 353.25p 5686
26/06/2013 352.00p 356.00p 352.00p 356.00p 274
25/06/2013 352.00p 358.89p 352.00p 356.00p 1024
24/06/2013 352.25p 354.19p 352.00p 353.00p 3131
21/06/2013 358.00p 358.00p 353.25p 353.25p 1433
20/06/2013 350.25p 358.00p 350.25p 351.50p 108832
19/06/2013 352.25p 352.50p 352.25p 352.25p 6
18/06/2013 359.10p 359.10p 355.50p 355.50p 2000
17/06/2013 358.63p 359.40p 352.75p 356.00p 3482
14/06/2013 357.90p 357.90p 352.75p 352.75p 1067
13/06/2013 354.19p 356.38p 352.00p 356.38p 1000
12/06/2013 355.00p 360.00p 352.00p 352.00p 10942
11/06/2013 352.25p 362.98p 351.00p 352.50p 15798
10/06/2013 363.00p 364.57p 351.00p 351.00p 6220
07/06/2013 350.00p 356.50p 350.00p 356.50p 5
06/06/2013 352.25p 360.00p 352.00p 352.00p 276896
05/06/2013 359.00p 359.00p 352.00p 354.00p 298383
04/06/2013 357.00p 358.25p 338.00p 352.00p 241643
03/06/2013 338.25p 348.00p 338.00p 338.00p 60
31/05/2013 351.12p 351.12p 344.00p 348.00p 4550
30/05/2013 349.00p 349.00p 343.88p 344.00p 1650
29/05/2013 350.00p 350.00p 340.00p 343.88p 0
28/05/2013 350.00p 350.00p 340.00p 343.50p 1009
24/05/2013 339.04p 349.00p 339.04p 343.50p 0
23/05/2013 339.04p 349.00p 339.04p 343.50p 952
22/05/2013 345.00p 345.94p 338.98p 344.00p 7856
21/05/2013 345.00p 345.00p 336.01p 345.00p 967
20/05/2013 334.25p 344.50p 334.25p 339.63p 4863
17/05/2013 334.00p 339.00p 334.00p 339.00p 1689
16/05/2013 333.25p 334.00p 333.25p 334.00p 2
15/05/2013 333.25p 333.50p 333.00p 333.00p 530
14/05/2013 333.25p 342.06p 333.00p 333.00p 252
13/05/2013 333.25p 340.00p 333.25p 335.00p 12892
10/05/2013 336.75p 340.00p 333.00p 340.00p 59
09/05/2013 331.25p 333.00p 331.25p 333.00p 2
08/05/2013 328.25p 331.00p 328.25p 331.00p 4
07/05/2013 331.00p 338.00p 331.00p 331.00p 947
03/05/2013 331.00p 331.00p 330.00p 330.00p 883
02/05/2013 337.00p 337.00p 337.00p 337.00p 286
01/05/2013 339.00p 340.00p 339.00p 340.00p 395
30/04/2013 331.19p 340.00p 331.19p 340.00p 879
29/04/2013 335.00p 338.00p 331.19p 334.12p 2556
26/04/2013 340.00p 340.00p 333.50p 333.50p 1994
25/04/2013 340.00p 340.00p 334.00p 334.00p 1395
24/04/2013 340.00p 340.00p 332.50p 334.00p 1938
23/04/2013 340.00p 340.00p 334.00p 334.00p 5837
22/04/2013 335.00p 335.00p 334.00p 334.00p 2
19/04/2013 328.25p 337.00p 328.25p 337.00p 1523
18/04/2013 340.00p 340.00p 328.50p 340.00p 2986
17/04/2013 334.25p 334.25p 334.00p 334.00p 2
16/04/2013 335.50p 335.75p 334.00p 335.75p 4
15/04/2013 337.92p 338.00p 334.88p 334.88p 2487
12/04/2013 338.00p 338.00p 333.00p 333.00p 1806
11/04/2013 331.25p 337.73p 329.50p 332.00p 4962
10/04/2013 337.06p 337.06p 330.35p 337.00p 642
09/04/2013 337.50p 337.50p 329.43p 335.25p 20042
08/04/2013 333.75p 335.00p 328.50p 332.00p 7796
05/04/2013 333.25p 338.00p 330.00p 330.00p 38148
04/04/2013 333.25p 339.00p 333.00p 333.00p 73123
03/04/2013 335.00p 341.00p 335.00p 339.00p 4025
02/04/2013 335.00p 340.75p 335.00p 340.75p 14015
28/03/2013 341.50p 343.00p 335.00p 343.00p 15339
27/03/2013 335.50p 336.88p 335.50p 336.88p 500
26/03/2013 342.50p 342.50p 335.50p 340.75p 2064
25/03/2013 335.50p 340.00p 333.00p 333.00p 16164
22/03/2013 341.36p 347.50p 335.50p 336.00p 3314
21/03/2013 345.00p 347.50p 338.50p 347.50p 16106
20/03/2013 343.00p 344.50p 336.25p 338.50p 7951
19/03/2013 343.00p 343.00p 334.90p 343.00p 6766
18/03/2013 332.00p 339.75p 332.00p 332.00p 1518
15/03/2013 334.90p 342.75p 334.90p 342.75p 16460
14/03/2013 332.25p 343.00p 332.00p 343.00p 8560
13/03/2013 332.25p 339.37p 332.00p 332.00p 4084
12/03/2013 334.80p 340.75p 332.00p 332.00p 17632
11/03/2013 335.01p 340.75p 334.51p 340.75p 25860
08/03/2013 335.00p 337.85p 335.00p 335.00p 37882
07/03/2013 334.00p 337.09p 334.00p 334.00p 5571
06/03/2013 339.31p 339.31p 333.75p 339.00p 15269
05/03/2013 332.87p 342.75p 332.87p 342.75p 6547
04/03/2013 333.50p 338.00p 331.03p 338.00p 26373
01/03/2013 336.50p 339.50p 334.45p 335.00p 6324
28/02/2013 339.52p 342.00p 334.45p 338.25p 379
27/02/2013 334.45p 342.00p 334.35p 342.00p 6016
26/02/2013 334.25p 340.00p 333.75p 337.75p 11585
25/02/2013 336.25p 343.00p 335.00p 335.00p 6679
22/02/2013 336.71p 345.00p 336.25p 336.50p 11954
21/02/2013 342.00p 345.00p 337.69p 345.00p 3157
20/02/2013 338.25p 342.83p 336.25p 340.00p 3199
19/02/2013 343.50p 344.50p 335.00p 336.25p 41758
18/02/2013 338.00p 344.00p 329.63p 342.50p 33391
15/02/2013 327.00p 330.55p 327.00p 329.63p 547604
14/02/2013 330.87p 338.00p 328.44p 329.38p 13613
13/02/2013 333.00p 338.00p 327.48p 338.00p 6476
12/02/2013 331.50p 333.00p 327.83p 333.00p 2006
11/02/2013 328.00p 333.00p 328.00p 333.00p 4663
08/02/2013 331.13p 333.00p 328.50p 333.00p 477911
07/02/2013 331.25p 333.00p 327.00p 327.00p 8487
06/02/2013 330.61p 330.61p 325.44p 328.00p 6417
05/02/2013 329.92p 330.91p 325.50p 328.00p 3850
04/02/2013 329.25p 329.25p 318.00p 325.50p 7881
01/02/2013 326.00p 332.96p 318.00p 318.00p 21475
31/01/2013 323.00p 324.00p 317.00p 320.00p 22325
30/01/2013 320.00p 323.00p 315.97p 320.75p 24222
29/01/2013 315.25p 319.12p 315.00p 316.00p 41785
28/01/2013 313.40p 316.74p 313.25p 316.25p 42260
25/01/2013 319.00p 324.38p 308.50p 315.75p 112990
24/01/2013 327.00p 330.00p 318.00p 321.75p 41115
23/01/2013 329.50p 332.87p 328.00p 328.00p 3168
22/01/2013 329.00p 333.00p 327.00p 330.25p 3873
21/01/2013 327.25p 333.10p 327.00p 327.00p 10112
18/01/2013 320.50p 334.15p 313.00p 331.00p 51616
17/01/2013 323.75p 323.75p 313.00p 313.00p 18282
16/01/2013 322.50p 323.62p 316.92p 320.00p 9221
15/01/2013 325.00p 328.90p 319.98p 322.50p 49965
14/01/2013 335.25p 338.70p 330.00p 332.00p 20583
11/01/2013 344.75p 345.00p 338.25p 341.00p 24817
10/01/2013 342.19p 346.00p 340.10p 345.00p 2258
09/01/2013 346.00p 346.00p 341.19p 342.50p 29989
08/01/2013 344.75p 345.44p 344.75p 345.00p 913
07/01/2013 347.00p 347.00p 336.87p 343.25p 41078
04/01/2013 340.00p 347.50p 339.00p 347.50p 7487
03/01/2013 340.00p 348.50p 338.35p 343.00p 6063
02/01/2013 338.35p 348.45p 338.35p 343.75p 6685
31/12/2012 346.25p 346.25p 343.50p 343.50p 376
28/12/2012 345.00p 345.00p 336.31p 343.00p 9267
27/12/2012 338.25p 346.06p 338.00p 338.00p 3138
24/12/2012 338.46p 343.50p 338.46p 343.50p 624
21/12/2012 348.00p 348.50p 338.46p 348.50p 2864
20/12/2012 340.00p 348.00p 338.25p 343.00p 10116
19/12/2012 346.48p 347.25p 342.00p 342.75p 5818
18/12/2012 340.00p 348.31p 340.00p 346.00p 7980
17/12/2012 346.56p 346.56p 340.85p 343.00p 7010
14/12/2012 340.00p 344.25p 340.00p 344.25p 4694
13/12/2012 342.00p 346.56p 340.00p 340.00p 4928
12/12/2012 345.00p 348.00p 342.00p 348.00p 14631
11/12/2012 340.00p 348.00p 340.00p 340.00p 24202
10/12/2012 340.25p 350.00p 337.00p 350.00p 6016
07/12/2012 347.00p 347.00p 341.05p 343.75p 16075
06/12/2012 340.25p 345.28p 340.25p 340.50p 10543
05/12/2012 348.71p 348.71p 340.00p 343.00p 17414
04/12/2012 349.50p 349.75p 340.50p 343.00p 51270
03/12/2012 340.50p 348.25p 340.50p 343.50p 33067
30/11/2012 344.00p 349.69p 340.50p 340.50p 24135
29/11/2012 342.00p 349.75p 334.00p 347.00p 17551
28/11/2012 348.75p 348.75p 334.25p 340.12p 83087
27/11/2012 343.75p 343.75p 334.30p 336.00p 7513
26/11/2012 338.00p 340.75p 337.37p 337.37p 967
23/11/2012 339.00p 342.02p 334.35p 336.50p 2043
22/11/2012 335.25p 339.00p 334.00p 337.75p 0
21/11/2012 335.25p 339.00p 334.00p 334.00p 7356
20/11/2012 335.25p 339.25p 335.25p 339.25p 757
19/11/2012 337.63p 339.25p 336.44p 339.25p 2677
16/11/2012 339.33p 344.75p 336.00p 344.75p 15155
15/11/2012 342.00p 347.90p 342.00p 344.00p 11389
14/11/2012 342.50p 346.37p 342.25p 342.75p 1816
13/11/2012 350.00p 350.00p 344.37p 349.50p 15434
12/11/2012 345.00p 349.50p 343.00p 349.25p 7145
09/11/2012 343.75p 349.75p 336.10p 349.75p 39559

*Close Price adjusted for both dividends and splits