VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/01/2022 930.00p 940.00p 920.00p 925.00p 602
04/01/2022 930.00p 947.60p 918.00p 925.00p 2103
31/12/2021 930.00p 926.00p 918.00p 926.00p 800
30/12/2021 930.00p 938.00p 910.54p 920.00p 5505
29/12/2021 932.00p 944.00p 900.00p 900.00p 6811
24/12/2021 980.00p 980.00p 944.00p 956.00p 110
23/12/2021 950.00p 985.00p 975.00p 980.00p 19454
22/12/2021 950.00p 989.91p 950.00p 950.00p 24068
21/12/2021 960.00p 990.00p 960.00p 960.00p 1900
20/12/2021 970.00p 970.00p 944.00p 968.00p 9208
17/12/2021 970.00p 970.00p 955.00p 970.00p 10708
16/12/2021 970.00p 976.34p 960.00p 960.00p 6390
15/12/2021 944.00p 977.00p 961.10p 977.00p 4302
14/12/2021 944.00p 989.00p 960.00p 977.00p 1630
13/12/2021 944.00p 977.00p 977.00p 977.00p 0
10/12/2021 944.00p 989.91p 944.00p 977.00p 147
09/12/2021 960.00p 977.39p 951.00p 960.00p 3583
08/12/2021 956.00p 1,000.00p 951.00p 956.00p 3903
07/12/2021 1,010.00p 986.43p 950.10p 976.00p 5463
06/12/2021 1,010.00p 976.00p 950.25p 976.00p 445
03/12/2021 1,010.00p 1,010.00p 944.00p 1,010.00p 516
02/12/2021 942.00p 976.00p 944.00p 976.00p 2988
01/12/2021 942.00p 995.33p 948.30p 973.50p 1752
30/11/2021 942.00p 986.43p 942.00p 942.00p 369
29/11/2021 940.00p 974.95p 940.00p 940.00p 31340
26/11/2021 942.00p 988.00p 940.00p 964.00p 2103
25/11/2021 942.00p 970.00p 950.00p 970.00p 85
24/11/2021 942.00p 970.00p 959.50p 970.00p 2359
23/11/2021 942.00p 960.00p 942.00p 942.00p 5457
22/11/2021 990.00p 990.00p 960.00p 965.00p 3359
19/11/2021 990.00p 990.00p 940.00p 960.00p 5753
18/11/2021 988.00p 978.00p 953.00p 953.00p 3337
17/11/2021 988.00p 988.00p 948.00p 978.00p 3159
16/11/2021 942.00p 995.76p 942.00p 942.00p 1251
15/11/2021 940.00p 993.38p 940.00p 940.00p 710
12/11/2021 988.00p 988.00p 965.50p 988.00p 34
11/11/2021 970.00p 970.00p 940.00p 970.00p 9
10/11/2021 980.00p 987.86p 958.50p 970.00p 154510
09/11/2021 980.00p 989.15p 957.68p 970.00p 1590
08/11/2021 980.00p 1,000.00p 970.00p 970.00p 1507
05/11/2021 992.00p 1,020.00p 992.00p 992.00p 9628
04/11/2021 992.00p 992.00p 992.00p 992.00p 529
03/11/2021 992.00p 1,004.00p 992.00p 992.00p 1969
02/11/2021 992.00p 997.88p 992.00p 992.00p 2010
01/11/2021 992.00p 1,000.24p 992.00p 992.00p 1619
29/10/2021 992.00p 1,005.00p 994.00p 1,005.00p 1500
28/10/2021 992.00p 1,020.00p 992.00p 1,020.00p 4112
27/10/2021 992.00p 1,000.00p 992.00p 1,000.00p 413
26/10/2021 990.00p 997.50p 997.50p 997.50p 0
25/10/2021 990.00p 1,002.38p 996.51p 997.50p 2707
22/10/2021 990.00p 996.51p 990.00p 990.00p 271
21/10/2021 992.00p 1,005.00p 992.00p 1,005.00p 484
20/10/2021 992.00p 1,002.63p 990.00p 996.00p 4903
19/10/2021 1,010.00p 1,005.00p 996.56p 1,000.00p 1156
18/10/2021 1,010.00p 1,010.00p 999.00p 1,010.00p 2674
15/10/2021 996.00p 1,001.00p 996.50p 1,001.00p 25340
14/10/2021 996.00p 996.50p 990.00p 990.00p 581
13/10/2021 992.00p 1,005.00p 990.00p 1,005.00p 512
12/10/2021 990.00p 996.44p 990.00p 990.00p 353
11/10/2021 990.00p 1,014.40p 990.00p 1,000.00p 95062
08/10/2021 1,010.00p 1,010.00p 1,007.15p 1,010.00p 1811
07/10/2021 1,000.00p 1,013.80p 992.00p 997.50p 1331
06/10/2021 1,025.00p 1,025.00p 1,002.75p 1,025.00p 1003
05/10/2021 1,025.00p 1,050.00p 1,000.00p 1,000.00p 29665
04/10/2021 1,025.00p 1,039.00p 1,010.59p 1,022.50p 11511
01/10/2021 1,020.00p 1,042.50p 1,025.00p 1,042.50p 793
30/09/2021 1,020.00p 1,045.00p 1,000.00p 1,020.00p 57221
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

*Close Price adjusted for both dividends and splits