VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/09/2021 1,020.00p 1,040.00p 1,020.00p 1,040.00p 3972
28/09/2021 1,020.00p 1,060.00p 1,020.00p 1,060.00p 5192
27/09/2021 1,025.00p 1,025.62p 1,020.00p 1,020.00p 51915
24/09/2021 1,020.00p 1,045.00p 1,030.00p 1,030.00p 475
23/09/2021 1,020.00p 1,060.00p 1,020.00p 1,060.00p 5902
22/09/2021 1,020.00p 1,046.51p 1,019.63p 1,020.00p 7214
21/09/2021 1,020.00p 1,049.00p 1,021.75p 1,040.00p 580
20/09/2021 1,020.00p 1,060.00p 1,020.00p 1,060.00p 3073
17/09/2021 1,030.00p 1,070.00p 1,000.00p 1,035.00p 3492
16/09/2021 1,020.00p 1,020.00p 1,005.00p 1,017.50p 6369
15/09/2021 1,000.00p 1,030.00p 1,000.00p 1,030.00p 619
14/09/2021 1,000.00p 1,018.00p 1,000.00p 1,000.00p 7513
13/09/2021 1,030.00p 1,030.00p 1,000.00p 1,012.00p 1861
10/09/2021 1,030.00p 1,021.00p 1,002.00p 1,002.00p 0
09/09/2021 1,030.00p 1,021.00p 996.00p 1,021.00p 124
08/09/2021 1,030.00p 1,035.91p 1,000.00p 1,010.00p 58345
07/09/2021 1,030.00p 1,050.00p 1,000.00p 1,025.00p 3838
06/09/2021 990.00p 1,027.00p 1,000.25p 1,006.00p 1746
03/09/2021 990.00p 1,030.00p 990.00p 1,006.00p 1424
02/09/2021 1,010.00p 1,030.00p 982.00p 1,001.00p 7039
01/09/2021 990.00p 1,015.28p 990.00p 990.00p 4426
31/08/2021 1,010.00p 1,010.00p 970.00p 970.00p 3590
27/08/2021 1,010.00p 1,010.00p 991.00p 991.00p 1068
26/08/2021 970.00p 1,008.10p 992.00p 992.00p 149
25/08/2021 970.00p 1,007.48p 970.00p 986.00p 1524
24/08/2021 980.00p 988.91p 980.00p 986.00p 420
23/08/2021 1,005.00p 1,012.43p 981.03p 986.00p 5002
20/08/2021 954.00p 994.80p 954.00p 970.00p 4597
19/08/2021 970.00p 998.00p 986.00p 986.00p 7211
18/08/2021 970.00p 998.00p 970.00p 985.00p 975
17/08/2021 980.00p 1,002.45p 966.00p 966.00p 3548
16/08/2021 980.00p 1,005.00p 956.00p 956.00p 3145
13/08/2021 954.00p 986.30p 954.00p 963.00p 5086
12/08/2021 954.00p 985.00p 954.00p 967.00p 44949
11/08/2021 954.00p 1,005.00p 954.00p 982.00p 211
10/08/2021 952.00p 987.65p 952.00p 952.00p 6548
09/08/2021 950.00p 1,005.00p 944.00p 980.00p 8332
06/08/2021 966.00p 998.00p 942.00p 944.00p 15014
05/08/2021 940.00p 975.00p 940.00p 940.00p 17656
04/08/2021 942.00p 998.00p 964.77p 966.00p 3113
03/08/2021 942.00p 990.00p 942.00p 959.00p 619
02/08/2021 940.00p 988.75p 940.00p 950.00p 4720
30/07/2021 1,010.00p 1,010.00p 940.00p 950.00p 11026
29/07/2021 950.00p 1,010.00p 948.80p 1,010.00p 10008
28/07/2021 980.00p 980.00p 940.00p 948.00p 8474
27/07/2021 970.00p 1,020.86p 962.00p 962.00p 903
26/07/2021 1,000.00p 1,030.00p 976.00p 976.00p 72965
23/07/2021 978.00p 1,020.85p 970.00p 970.00p 15791
22/07/2021 1,005.00p 1,020.00p 950.00p 960.00p 9912
21/07/2021 954.00p 996.00p 935.00p 980.00p 25674
20/07/2021 950.00p 962.90p 920.00p 946.00p 10146
19/07/2021 958.00p 980.00p 900.00p 950.00p 26553
16/07/2021 900.00p 946.61p 900.00p 900.00p 3493
15/07/2021 902.00p 926.00p 900.00p 900.00p 13348
14/07/2021 900.00p 942.56p 900.00p 920.00p 9398
13/07/2021 960.00p 960.00p 918.00p 918.00p 2598
12/07/2021 940.00p 929.70p 912.00p 921.00p 1543
09/07/2021 940.00p 948.12p 900.00p 900.00p 5712
08/07/2021 902.00p 928.00p 900.00p 928.00p 741
07/07/2021 912.00p 938.40p 910.00p 924.00p 10919
06/07/2021 924.00p 932.50p 918.00p 924.00p 647
05/07/2021 932.00p 950.00p 910.00p 920.00p 40683
02/07/2021 890.00p 938.00p 890.00p 908.00p 8386
01/07/2021 938.00p 940.00p 906.95p 940.00p 3415
30/06/2021 910.00p 938.00p 900.00p 918.00p 15095
29/06/2021 910.00p 938.00p 899.46p 900.00p 179637
28/06/2021 924.00p 924.00p 870.00p 910.00p 2373
25/06/2021 890.00p 905.00p 870.00p 882.00p 11392
24/06/2021 908.00p 928.00p 890.00p 890.00p 8142
23/06/2021 912.00p 920.00p 902.00p 902.00p 7618
22/06/2021 910.00p 910.00p 890.00p 890.00p 5745
21/06/2021 880.00p 893.80p 877.13p 882.00p 6249
18/06/2021 870.00p 881.76p 864.00p 880.00p 461785
17/06/2021 866.00p 872.00p 865.00p 866.00p 13253
16/06/2021 866.00p 870.00p 866.00p 866.00p 4490
15/06/2021 866.00p 878.00p 866.00p 868.00p 8110
14/06/2021 870.00p 870.00p 864.50p 866.00p 15136
11/06/2021 872.00p 872.00p 862.00p 868.00p 30149
10/06/2021 868.00p 885.74p 860.00p 870.00p 22759
09/06/2021 870.00p 890.00p 866.00p 870.00p 33077
08/06/2021 890.00p 899.20p 865.00p 868.00p 87688
07/06/2021 870.00p 880.00p 856.00p 874.00p 298009
04/06/2021 858.00p 870.00p 858.00p 863.00p 5216
03/06/2021 860.00p 874.95p 850.00p 860.00p 144289
02/06/2021 856.00p 884.00p 844.00p 873.00p 11491
01/06/2021 850.00p 884.00p 876.00p 876.00p 340
28/05/2021 850.00p 880.00p 847.40p 880.00p 7933
27/05/2021 840.00p 884.00p 840.00p 840.00p 5063
26/05/2021 840.00p 878.00p 840.00p 865.00p 576
25/05/2021 850.00p 885.00p 850.00p 870.00p 2691
24/05/2021 890.00p 890.00p 850.00p 890.00p 1700
21/05/2021 840.00p 867.00p 840.00p 867.00p 6883
20/05/2021 866.00p 869.12p 844.00p 867.00p 3298
19/05/2021 866.00p 864.70p 864.00p 864.00p 522
18/05/2021 866.00p 866.96p 850.00p 850.00p 2461
17/05/2021 840.00p 866.00p 865.00p 865.00p 332
14/05/2021 840.00p 865.00p 864.29p 865.00p 256
13/05/2021 840.00p 865.00p 855.00p 850.00p 5588
12/05/2021 840.00p 876.00p 840.00p 860.00p 9977
11/05/2021 890.00p 890.00p 855.00p 865.00p 1893
10/05/2021 860.00p 865.86p 849.75p 852.00p 21814
07/05/2021 850.00p 876.11p 860.00p 861.00p 4876
06/05/2021 850.00p 880.00p 860.00p 866.00p 3230
05/05/2021 850.00p 926.00p 850.00p 882.00p 29297
04/05/2021 850.00p 868.21p 832.00p 850.00p 9110
30/04/2021 830.00p 906.10p 830.00p 830.00p 948
29/04/2021 870.00p 892.00p 870.00p 892.00p 305
28/04/2021 840.00p 899.42p 832.00p 856.00p 605
27/04/2021 860.00p 897.60p 860.00p 865.00p 703
26/04/2021 910.00p 910.00p 910.00p 910.00p 2
23/04/2021 868.00p 900.00p 856.00p 871.00p 1921
22/04/2021 868.00p 870.00p 832.00p 870.00p 32168
21/04/2021 832.00p 886.00p 830.00p 870.00p 2610
20/04/2021 832.00p 886.00p 830.00p 850.00p 2071
19/04/2021 830.00p 902.01p 830.00p 870.00p 212
16/04/2021 850.00p 886.00p 842.00p 878.00p 6176
15/04/2021 834.00p 886.00p 834.00p 850.00p 4821
14/04/2021 906.00p 905.00p 868.00p 874.00p 3624
13/04/2021 906.00p 906.00p 885.20p 906.00p 603
12/04/2021 850.00p 897.00p 850.00p 881.00p 1016
09/04/2021 900.00p 900.00p 883.15p 900.00p 4035
08/04/2021 832.00p 910.00p 832.00p 900.00p 2986
07/04/2021 910.00p 910.00p 860.00p 860.00p 7568
06/04/2021 836.00p 860.00p 832.30p 860.00p 5072
01/04/2021 832.00p 840.00p 826.00p 826.00p 244786
31/03/2021 812.00p 860.00p 800.00p 814.00p 9154
30/03/2021 842.00p 845.00p 845.00p 845.00p 0
29/03/2021 842.00p 876.68p 812.00p 845.00p 3878
26/03/2021 842.00p 845.00p 810.00p 845.00p 1364
25/03/2021 842.00p 842.00p 842.00p 842.00p 34904
24/03/2021 842.00p 850.00p 840.00p 840.00p 366
23/03/2021 826.00p 826.00p 826.00p 826.00p 1
22/03/2021 812.00p 880.00p 810.00p 810.00p 238
19/03/2021 840.00p 840.00p 831.39p 840.00p 4492
18/03/2021 822.00p 860.00p 822.00p 860.00p 56
17/03/2021 812.00p 870.00p 812.00p 851.00p 89
16/03/2021 840.00p 845.00p 839.20p 845.00p 517
15/03/2021 840.00p 873.03p 839.20p 850.00p 623
12/03/2021 840.00p 888.00p 830.00p 830.00p 8487
11/03/2021 830.00p 840.00p 830.00p 840.00p 3055
10/03/2021 840.00p 858.00p 858.00p 858.00p 0
09/03/2021 840.00p 858.00p 849.60p 858.00p 107
08/03/2021 840.00p 858.00p 853.00p 858.00p 0
05/03/2021 840.00p 853.00p 844.40p 853.00p 2426
04/03/2021 840.00p 882.30p 812.00p 812.00p 19400
03/03/2021 850.00p 850.00p 849.15p 850.00p 561
02/03/2021 840.00p 840.00p 810.00p 840.00p 1068
01/03/2021 888.00p 880.21p 849.00p 849.00p 150
26/02/2021 888.00p 876.30p 842.40p 874.00p 1367
25/02/2021 888.00p 888.00p 842.00p 888.00p 179994
24/02/2021 850.00p 868.95p 819.50p 850.00p 6706
23/02/2021 772.00p 818.10p 772.00p 780.00p 592
22/02/2021 810.00p 790.00p 770.00p 790.00p 0
19/02/2021 810.00p 810.00p 770.00p 770.00p 683
18/02/2021 806.00p 806.40p 783.50p 806.00p 3129
17/02/2021 810.00p 792.00p 783.50p 790.00p 55
16/02/2021 810.00p 810.00p 775.00p 810.00p 8373
15/02/2021 800.00p 792.00p 785.00p 785.00p 614
12/02/2021 800.00p 800.00p 775.00p 800.00p 8413
11/02/2021 782.00p 793.00p 770.00p 770.00p 3887
10/02/2021 780.00p 780.00p 780.00p 780.00p 30
09/02/2021 800.00p 790.00p 780.00p 790.00p 0
08/02/2021 800.00p 800.00p 780.00p 780.00p 655
05/02/2021 772.00p 799.00p 781.38p 788.00p 4188
04/02/2021 772.00p 781.92p 770.00p 770.00p 140
03/02/2021 778.00p 780.75p 778.00p 778.00p 2020
02/02/2021 798.00p 785.00p 785.00p 785.00p 0
01/02/2021 798.00p 798.60p 785.00p 785.00p 723
29/01/2021 798.00p 800.00p 782.00p 800.00p 955
28/01/2021 780.00p 796.70p 780.00p 780.00p 156
27/01/2021 780.00p 785.00p 772.00p 780.00p 247
26/01/2021 774.00p 774.00p 774.00p 774.00p 83
25/01/2021 774.00p 785.00p 774.00p 774.00p 39
22/01/2021 792.00p 799.00p 775.00p 790.00p 2099
21/01/2021 792.00p 799.00p 790.00p 790.00p 590
20/01/2021 778.00p 790.00p 776.60p 784.00p 5210
19/01/2021 750.00p 787.59p 750.00p 750.00p 1530
18/01/2021 750.00p 786.20p 750.00p 750.00p 3517
15/01/2021 752.00p 788.00p 752.00p 760.00p 1511
14/01/2021 770.00p 770.00p 770.00p 770.00p 60
13/01/2021 752.00p 760.00p 755.00p 760.00p 1342
12/01/2021 752.00p 752.00p 750.00p 750.00p 247
11/01/2021 750.00p 789.24p 752.76p 770.00p 1544
08/01/2021 750.00p 788.10p 771.00p 771.00p 253
07/01/2021 750.00p 771.00p 770.00p 771.00p 0
06/01/2021 750.00p 770.00p 765.00p 770.00p 475
05/01/2021 750.00p 788.10p 750.00p 750.00p 174
04/01/2021 750.00p 789.91p 750.00p 750.00p 3034
31/12/2020 788.00p 790.00p 788.00p 790.00p 329
30/12/2020 788.00p 790.00p 750.00p 760.00p 1271
29/12/2020 788.00p 790.00p 750.00p 790.00p 1483
28/12/2020 752.00p 756.00p 752.00p 756.00p 972
24/12/2020 752.00p 756.00p 752.00p 756.00p 972
23/12/2020 752.00p 790.00p 750.00p 750.00p 121
22/12/2020 750.00p 789.91p 750.00p 750.00p 1678
21/12/2020 780.00p 780.00p 750.00p 750.00p 3146
18/12/2020 770.00p 790.00p 741.50p 790.00p 4435
17/12/2020 770.00p 770.00p 756.00p 770.00p 1909
16/12/2020 742.00p 766.70p 742.00p 750.00p 7831
15/12/2020 740.00p 761.50p 740.00p 740.00p 3391

*Close Price adjusted for both dividends and splits