VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/10/2022 700.00p 720.00p 715.00p 720.00p 3356
12/10/2022 700.00p 715.00p 690.00p 700.00p 17806
11/10/2022 700.00p 725.00p 704.50p 725.00p 3033
10/10/2022 700.00p 711.40p 700.00p 700.00p 92
07/10/2022 702.00p 722.70p 700.00p 700.00p 4507
06/10/2022 718.00p 738.00p 718.00p 738.00p 406
05/10/2022 740.00p 755.00p 727.00p 745.00p 1220
04/10/2022 740.00p 780.00p 740.00p 759.00p 640
03/10/2022 740.00p 760.00p 754.00p 760.00p 0
30/09/2022 740.00p 765.00p 754.00p 754.00p 0
29/09/2022 740.00p 770.00p 740.00p 765.00p 3350
28/09/2022 756.00p 778.00p 741.90p 756.00p 1620
27/09/2022 756.00p 764.00p 750.00p 750.00p 6668
26/09/2022 770.00p 775.00p 750.00p 775.00p 23000
23/09/2022 798.00p 798.00p 770.00p 770.00p 4180
22/09/2022 798.00p 794.00p 794.00p 794.00p 0
21/09/2022 798.00p 794.00p 774.30p 794.00p 98
20/09/2022 798.00p 798.00p 774.30p 798.00p 314
19/09/2022 790.00p 798.00p 770.00p 798.00p 593
16/09/2022 790.00p 798.00p 770.00p 798.00p 593
15/09/2022 800.00p 794.50p 788.00p 794.00p 4375
14/09/2022 800.00p 802.00p 800.00p 802.00p 3
13/09/2022 780.00p 803.90p 803.00p 803.00p 370
12/09/2022 780.00p 824.00p 803.00p 803.00p 2
09/09/2022 780.00p 802.00p 788.00p 802.00p 32
08/09/2022 780.00p 802.00p 802.00p 802.00p 0
07/09/2022 780.00p 803.90p 787.00p 802.00p 1004
06/09/2022 780.00p 802.00p 787.00p 802.00p 1680
05/09/2022 780.00p 803.00p 798.00p 803.00p 7176
02/09/2022 780.00p 803.00p 780.00p 803.00p 2908
01/09/2022 780.00p 803.00p 786.60p 803.00p 425
31/08/2022 780.00p 804.00p 787.56p 804.00p 800
30/08/2022 780.00p 800.00p 773.36p 794.00p 54500
29/08/2022 780.00p 800.00p 773.36p 794.00p 3220
26/08/2022 780.00p 800.00p 773.36p 794.00p 3220
25/08/2022 780.00p 795.00p 794.00p 794.00p 0
24/08/2022 780.00p 818.00p 788.94p 795.00p 14
23/08/2022 780.00p 785.72p 761.77p 770.00p 15317
22/08/2022 790.00p 804.00p 791.00p 804.00p 5380
19/08/2022 790.00p 795.00p 783.12p 787.00p 17530
18/08/2022 790.00p 828.00p 790.00p 810.00p 257
17/08/2022 782.00p 810.00p 782.00p 810.00p 3524
16/08/2022 820.00p 822.60p 781.60p 800.00p 11755
15/08/2022 852.00p 880.00p 840.00p 840.00p 1895
12/08/2022 878.00p 882.00p 850.00p 850.00p 3595
11/08/2022 868.00p 888.00p 852.05p 872.00p 1567
10/08/2022 868.00p 880.00p 850.00p 875.00p 9569
09/08/2022 850.00p 869.00p 863.00p 863.00p 18117
08/08/2022 850.00p 875.00p 864.88p 875.00p 800
05/08/2022 850.00p 865.00p 842.00p 865.00p 4679
04/08/2022 862.00p 860.00p 842.00p 860.00p 613
03/08/2022 862.00p 861.00p 844.00p 861.00p 8
02/08/2022 862.00p 872.00p 856.00p 856.00p 559
01/08/2022 898.00p 898.00p 840.00p 852.00p 6060
29/07/2022 894.00p 876.00p 860.00p 876.00p 11
28/07/2022 894.00p 894.00p 877.00p 877.00p 2148
27/07/2022 890.00p 875.00p 871.00p 871.00p 0
26/07/2022 890.00p 875.00p 862.00p 875.00p 1081
25/07/2022 890.00p 900.00p 870.00p 881.00p 3193
22/07/2022 890.00p 894.36p 863.90p 884.00p 228
21/07/2022 890.00p 900.00p 884.40p 900.00p 3386
20/07/2022 858.00p 876.00p 875.00p 875.00p 0
19/07/2022 858.00p 876.00p 876.00p 876.00p 0
18/07/2022 858.00p 876.00p 875.00p 876.00p 0
15/07/2022 858.00p 880.00p 875.00p 875.00p 23330
14/07/2022 858.00p 880.00p 850.00p 880.00p 2962
13/07/2022 878.00p 866.80p 851.00p 851.00p 114
12/07/2022 878.00p 850.00p 840.00p 850.00p 150
11/07/2022 878.00p 878.00p 822.00p 850.00p 36
08/07/2022 878.00p 878.00p 835.08p 849.00p 39
07/07/2022 878.00p 878.00p 850.00p 856.00p 1710
06/07/2022 820.00p 851.32p 850.00p 850.00p 4785
05/07/2022 820.00p 878.00p 820.00p 850.00p 15078
04/07/2022 820.00p 850.00p 820.00p 850.00p 1171
01/07/2022 878.00p 878.00p 820.00p 850.00p 1929
30/06/2022 850.00p 853.00p 832.30p 853.00p 8775
29/06/2022 850.00p 850.00p 820.00p 833.00p 1100
28/06/2022 820.00p 850.00p 820.00p 850.00p 1588
27/06/2022 820.00p 850.00p 820.00p 850.00p 50
24/06/2022 820.00p 850.00p 820.00p 850.00p 1424
23/06/2022 840.00p 849.00p 820.00p 849.00p 3934
22/06/2022 840.00p 866.40p 820.00p 850.00p 3459
21/06/2022 840.00p 874.00p 840.00p 870.00p 4082
20/06/2022 874.00p 875.00p 842.90p 874.00p 7234
17/06/2022 842.00p 870.00p 840.00p 856.00p 1077
16/06/2022 874.00p 878.49p 836.00p 836.00p 2056
15/06/2022 900.00p 900.00p 874.00p 878.00p 569
14/06/2022 910.00p 915.50p 888.45p 900.00p 2740
13/06/2022 926.00p 934.03p 910.00p 910.00p 5002
10/06/2022 926.00p 946.00p 926.00p 926.00p 63
09/06/2022 926.00p 947.96p 926.00p 932.00p 1309
08/06/2022 950.00p 950.00p 924.00p 941.00p 19684
07/06/2022 920.00p 950.00p 926.00p 940.00p 19562
06/06/2022 920.00p 940.00p 920.00p 940.00p 9383
03/06/2022 950.00p 950.00p 920.00p 920.00p 2866
02/06/2022 950.00p 950.00p 920.00p 920.00p 2866
01/06/2022 950.00p 950.00p 920.00p 920.00p 2866
31/05/2022 920.00p 940.00p 920.00p 935.00p 183
30/05/2022 932.00p 950.00p 924.00p 940.00p 7640
27/05/2022 950.00p 960.00p 947.37p 950.00p 3717
26/05/2022 960.00p 947.00p 933.00p 947.00p 2983
25/05/2022 960.00p 960.00p 936.00p 936.00p 13416
24/05/2022 958.00p 958.00p 946.64p 956.00p 3006
23/05/2022 958.00p 958.00p 944.00p 944.00p 5380
20/05/2022 950.00p 962.00p 940.00p 962.00p 255379
19/05/2022 952.00p 971.50p 950.00p 952.00p 7484
18/05/2022 938.00p 960.12p 938.00p 959.00p 2014
17/05/2022 972.00p 980.00p 963.00p 980.00p 322
16/05/2022 960.00p 963.00p 962.00p 962.00p 445
13/05/2022 960.00p 972.00p 957.00p 957.00p 90735
12/05/2022 960.00p 965.90p 960.00p 960.00p 370
11/05/2022 980.00p 976.02p 960.00p 969.00p 545021
10/05/2022 980.00p 980.00p 960.11p 980.00p 2577
09/05/2022 960.00p 967.00p 960.00p 967.00p 800
06/05/2022 960.00p 978.00p 932.00p 957.00p 671
05/05/2022 960.00p 970.00p 958.76p 970.00p 7947
04/05/2022 968.00p 968.00p 952.00p 953.00p 2514
03/05/2022 968.00p 970.00p 959.38p 970.00p 629
02/05/2022 960.00p 970.00p 940.00p 965.00p 3370
29/04/2022 960.00p 970.00p 940.00p 965.00p 3370
28/04/2022 886.00p 948.00p 886.00p 940.00p 29196
27/04/2022 820.00p 838.00p 800.00p 820.00p 3625
26/04/2022 850.00p 836.00p 832.32p 835.00p 2200
25/04/2022 850.00p 862.72p 826.00p 845.00p 2336
22/04/2022 880.00p 875.00p 865.00p 865.00p 50
21/04/2022 880.00p 879.64p 869.00p 869.00p 1412
20/04/2022 880.00p 880.00p 856.00p 875.00p 2087
19/04/2022 880.00p 892.00p 880.00p 890.00p 8753
18/04/2022 882.00p 900.00p 900.00p 900.00p 8182
15/04/2022 882.00p 900.00p 900.00p 900.00p 8182
14/04/2022 882.00p 900.00p 900.00p 900.00p 8182
13/04/2022 882.00p 900.00p 882.00p 900.00p 0
12/04/2022 882.00p 902.80p 882.00p 882.00p 21921
11/04/2022 920.00p 920.00p 881.19p 900.00p 3718
08/04/2022 874.00p 916.70p 874.00p 890.00p 44896
07/04/2022 870.00p 870.00p 840.00p 870.00p 5429
06/04/2022 842.00p 842.00p 838.91p 842.00p 2213
05/04/2022 840.00p 848.82p 832.00p 832.00p 29420
04/04/2022 820.00p 852.72p 820.00p 840.00p 3341
01/04/2022 840.00p 840.00p 810.00p 820.00p 3321
31/03/2022 850.00p 850.00p 840.00p 840.00p 1525
30/03/2022 850.00p 875.33p 842.00p 842.00p 6643
29/03/2022 850.00p 860.00p 850.00p 855.00p 3346
28/03/2022 890.00p 890.00p 850.00p 880.00p 2253
25/03/2022 880.00p 880.00p 872.00p 872.00p 1184
24/03/2022 860.00p 880.00p 880.00p 880.00p 0
23/03/2022 860.00p 880.00p 858.16p 880.00p 145
22/03/2022 860.00p 880.00p 855.00p 880.00p 3500
21/03/2022 860.00p 880.00p 860.00p 880.00p 33964
18/03/2022 860.00p 900.00p 875.00p 875.00p 3587
17/03/2022 860.00p 920.00p 860.00p 880.00p 61599
16/03/2022 888.00p 898.00p 850.00p 874.00p 37065
15/03/2022 850.00p 900.00p 850.00p 857.00p 10870
14/03/2022 860.00p 900.00p 860.00p 894.00p 15987
11/03/2022 860.00p 890.00p 889.00p 890.00p 0
10/03/2022 860.00p 897.12p 860.00p 889.00p 1435
09/03/2022 880.00p 900.00p 860.00p 880.00p 22458
08/03/2022 860.00p 890.00p 866.38p 890.00p 222
07/03/2022 860.00p 918.00p 860.00p 890.00p 1434
04/03/2022 860.00p 880.00p 860.00p 880.00p 134
03/03/2022 860.00p 900.00p 890.00p 890.00p 0
02/03/2022 860.00p 911.00p 900.00p 900.00p 120416
01/03/2022 860.00p 887.00p 860.00p 887.00p 2298
28/02/2022 870.00p 889.00p 866.16p 889.00p 106
25/02/2022 870.00p 897.14p 860.00p 890.00p 5329
24/02/2022 910.00p 912.00p 880.00p 912.00p 1037
23/02/2022 910.00p 920.00p 915.00p 915.00p 81
22/02/2022 910.00p 920.00p 912.00p 912.00p 866
21/02/2022 910.00p 919.26p 900.00p 915.00p 1899
18/02/2022 940.00p 946.00p 920.00p 920.00p 0
17/02/2022 940.00p 946.00p 910.00p 946.00p 12475
16/02/2022 928.00p 928.00p 920.00p 920.00p 485
15/02/2022 930.00p 940.85p 921.86p 925.00p 658
14/02/2022 930.00p 930.00p 912.00p 930.00p 588
11/02/2022 944.00p 940.00p 912.00p 940.00p 2804
10/02/2022 944.00p 947.00p 927.06p 945.00p 2955
09/02/2022 912.00p 928.00p 912.00p 912.00p 1580
08/02/2022 920.00p 950.00p 920.00p 946.00p 50071
07/02/2022 924.00p 935.00p 924.00p 935.00p 224
04/02/2022 924.00p 968.00p 924.00p 946.00p 359
03/02/2022 970.00p 970.00p 935.50p 970.00p 2383
02/02/2022 968.00p 970.00p 924.00p 946.00p 5988
01/02/2022 922.00p 978.00p 922.00p 966.00p 94
31/01/2022 980.00p 980.00p 924.00p 980.00p 1361
28/01/2022 980.00p 980.00p 935.00p 940.00p 167621
27/01/2022 942.00p 958.00p 943.96p 958.00p 1698
26/01/2022 942.00p 958.00p 939.31p 958.00p 3232
25/01/2022 950.00p 950.00p 940.00p 942.00p 39372
24/01/2022 930.00p 938.00p 925.00p 938.00p 162150
21/01/2022 940.00p 947.00p 940.00p 947.00p 1112
20/01/2022 938.00p 947.00p 935.75p 947.00p 440
19/01/2022 968.00p 968.00p 935.00p 968.00p 3052
18/01/2022 934.00p 968.83p 935.00p 945.00p 1892
17/01/2022 934.00p 945.00p 944.00p 945.00p 0
14/01/2022 934.00p 944.00p 930.00p 944.00p 9164
13/01/2022 970.00p 970.00p 940.00p 940.00p 775
12/01/2022 970.00p 970.00p 936.10p 970.00p 672
10/01/2022 932.00p 963.00p 940.00p 940.00p 25
07/01/2022 932.00p 963.98p 912.00p 950.00p 11267
06/01/2022 950.00p 950.00p 916.00p 950.00p 1617

*Close Price adjusted for both dividends and splits