VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
14/12/2020 732.00p 768.10p 732.00p 756.00p 3695
11/12/2020 730.00p 768.00p 750.00p 750.00p 23034
10/12/2020 730.00p 770.00p 746.30p 750.00p 5670
09/12/2020 730.00p 770.00p 730.00p 730.00p 12357
08/12/2020 760.00p 760.00p 730.00p 730.00p 11227
07/12/2020 762.00p 798.00p 760.00p 760.00p 4589
04/12/2020 760.00p 786.60p 760.00p 760.00p 1410
03/12/2020 780.00p 790.00p 742.00p 790.00p 2034
02/12/2020 742.00p 760.00p 742.00p 760.00p 556
01/12/2020 740.00p 740.00p 740.00p 740.00p 32
30/11/2020 740.00p 780.00p 740.00p 750.00p 321
27/11/2020 742.00p 775.00p 740.00p 768.00p 2915
26/11/2020 742.00p 750.51p 743.00p 743.00p 42
25/11/2020 742.00p 775.00p 740.00p 750.00p 4632
24/11/2020 780.00p 780.00p 750.00p 780.00p 395
23/11/2020 760.00p 776.20p 749.00p 749.00p 126
20/11/2020 760.00p 779.60p 740.00p 747.00p 7830
19/11/2020 720.00p 780.00p 697.80p 780.00p 5896
18/11/2020 670.00p 709.00p 669.60p 709.00p 5288
17/11/2020 643.00p 669.55p 650.15p 656.00p 6264
16/11/2020 643.00p 667.44p 645.00p 654.00p 5458
13/11/2020 643.00p 656.70p 640.05p 649.00p 2140
12/11/2020 643.00p 643.00p 637.16p 643.00p 777
10/11/2020 660.00p 660.00p 637.16p 660.00p 1574
09/11/2020 630.00p 658.00p 607.10p 639.00p 9529
06/11/2020 614.00p 616.00p 613.78p 616.00p 2657
05/11/2020 620.00p 620.00p 612.00p 616.00p 2596
04/11/2020 612.00p 620.00p 604.00p 604.00p 14771
03/11/2020 612.00p 629.42p 610.00p 617.00p 287
02/11/2020 610.00p 620.30p 610.00p 616.00p 4043
30/10/2020 620.00p 627.60p 610.00p 610.00p 679
29/10/2020 626.00p 632.00p 618.00p 618.00p 1841
28/10/2020 620.00p 643.20p 612.00p 620.00p 938
27/10/2020 620.00p 660.00p 620.00p 620.00p 4882
26/10/2020 658.00p 658.00p 620.10p 658.00p 2920
23/10/2020 656.00p 656.00p 620.21p 656.00p 6364
22/10/2020 610.00p 632.70p 624.00p 624.00p 250
21/10/2020 610.00p 635.00p 610.00p 610.00p 77822
20/10/2020 612.00p 614.40p 610.00p 610.00p 2015
19/10/2020 628.00p 642.00p 612.00p 630.00p 107433
16/10/2020 630.00p 631.47p 630.00p 630.00p 566
15/10/2020 640.00p 640.00p 614.30p 630.00p 1750
14/10/2020 630.00p 641.50p 627.79p 634.00p 2275
13/10/2020 630.00p 632.00p 624.00p 632.00p 0
12/10/2020 630.00p 630.00p 624.00p 624.00p 9241
09/10/2020 650.00p 650.00p 612.00p 628.00p 10395
08/10/2020 660.00p 688.70p 642.00p 643.00p 1479
07/10/2020 660.00p 665.00p 642.00p 665.00p 861
06/10/2020 660.00p 689.42p 640.01p 650.00p 10623
05/10/2020 650.00p 660.00p 632.00p 650.00p 563
02/10/2020 660.00p 660.00p 640.00p 640.00p 200546
01/10/2020 660.00p 645.00p 640.18p 645.00p 60
30/09/2020 660.00p 645.00p 641.00p 641.00p 0
29/09/2020 660.00p 660.00p 645.00p 645.00p 2199
28/09/2020 658.00p 660.00p 638.29p 660.00p 936
25/09/2020 634.00p 630.00p 629.00p 629.00p 10
24/09/2020 634.00p 638.00p 630.00p 630.00p 0
23/09/2020 634.00p 658.00p 638.00p 638.00p 149
22/09/2020 634.00p 637.00p 631.20p 637.00p 421
21/09/2020 648.00p 660.00p 630.00p 660.00p 1793
18/09/2020 636.00p 636.00p 628.00p 630.00p 7262
17/09/2020 622.00p 640.00p 630.00p 640.00p 2427
16/09/2020 622.00p 635.97p 628.00p 628.00p 2760
15/09/2020 622.00p 630.00p 624.04p 630.00p 1000
14/09/2020 622.00p 634.55p 620.00p 620.00p 550
11/09/2020 622.00p 630.00p 620.00p 620.00p 3315
10/09/2020 640.00p 640.00p 620.00p 630.00p 2408
09/09/2020 622.00p 640.00p 624.00p 640.00p 1000
08/09/2020 622.00p 640.76p 620.00p 624.00p 7829
07/09/2020 660.00p 641.00p 622.00p 641.00p 2318
04/09/2020 660.00p 660.00p 622.00p 640.00p 3195
03/09/2020 660.00p 660.00p 621.33p 660.00p 2015
02/09/2020 630.00p 640.00p 625.00p 640.00p 4864
01/09/2020 630.00p 655.82p 620.00p 638.00p 200683
31/08/2020 630.00p 656.00p 620.00p 644.00p 1855
28/08/2020 630.00p 656.00p 620.00p 644.00p 1855
27/08/2020 640.00p 656.70p 637.00p 637.00p 468
26/08/2020 640.00p 645.00p 630.00p 640.00p 97973
25/08/2020 650.00p 666.14p 638.00p 640.00p 11728
24/08/2020 660.00p 686.00p 654.00p 654.00p 1585
21/08/2020 700.00p 686.00p 668.00p 668.00p 245
20/08/2020 700.00p 700.00p 660.00p 700.00p 913
19/08/2020 688.00p 686.00p 660.00p 668.00p 749
18/08/2020 688.00p 688.00p 660.00p 670.00p 3552
17/08/2020 720.00p 695.00p 676.00p 695.00p 498
14/08/2020 720.00p 720.00p 675.11p 720.00p 514
13/08/2020 680.00p 694.00p 685.00p 685.00p 11
12/08/2020 680.00p 700.05p 683.93p 700.00p 1199
11/08/2020 680.00p 700.00p 680.00p 680.00p 5265
10/08/2020 718.00p 699.00p 689.50p 699.00p 98
07/08/2020 718.00p 699.00p 699.00p 699.00p 4000
06/08/2020 718.00p 720.00p 684.50p 720.00p 627
05/08/2020 756.00p 756.00p 698.00p 700.00p 326669
04/08/2020 758.00p 758.00p 734.00p 734.00p 0
03/08/2020 758.00p 758.00p 758.00p 758.00p 23
31/07/2020 756.00p 758.00p 710.00p 730.00p 1988
30/07/2020 758.00p 750.20p 710.00p 728.00p 79514
29/07/2020 758.00p 758.00p 714.90p 758.00p 132325
28/07/2020 756.00p 756.00p 714.56p 728.00p 21240
24/07/2020 756.00p 758.00p 739.00p 758.00p 101
23/07/2020 700.00p 758.00p 700.00p 758.00p 81631
22/07/2020 698.00p 699.00p 698.00p 698.00p 2107
21/07/2020 698.00p 734.54p 698.00p 698.00p 1007
20/07/2020 756.00p 734.54p 706.70p 727.00p 702
17/07/2020 756.00p 727.00p 723.10p 727.00p 69
16/07/2020 756.00p 734.54p 727.00p 727.00p 2006
15/07/2020 756.00p 756.00p 704.00p 704.00p 1937
14/07/2020 756.00p 756.00p 714.76p 740.00p 4856
13/07/2020 712.00p 758.00p 734.00p 734.00p 0
10/07/2020 712.00p 758.00p 712.00p 758.00p 105
09/07/2020 712.00p 745.00p 712.00p 718.00p 378
08/07/2020 712.00p 718.60p 710.00p 710.00p 391
07/07/2020 712.00p 712.00p 710.00p 710.00p 24
06/07/2020 756.00p 734.00p 734.00p 734.00p 0
03/07/2020 756.00p 734.00p 712.00p 734.00p 5000
02/07/2020 756.00p 758.00p 712.00p 756.00p 1065
01/07/2020 712.00p 745.80p 715.00p 734.00p 2557
30/06/2020 712.00p 758.00p 712.00p 758.00p 673
29/06/2020 712.00p 758.00p 710.00p 720.00p 5073
26/06/2020 758.00p 752.00p 735.00p 735.00p 0
25/06/2020 758.00p 758.00p 752.00p 752.00p 3
24/06/2020 740.00p 749.72p 740.00p 740.00p 826
23/06/2020 712.00p 712.00p 710.00p 710.00p 60
22/06/2020 712.00p 751.40p 710.00p 710.00p 362
19/06/2020 700.00p 751.10p 722.00p 722.00p 2166
18/06/2020 700.00p 756.00p 700.00p 730.00p 2239
17/06/2020 738.00p 758.00p 729.00p 729.00p 552
16/06/2020 728.00p 756.12p 728.00p 728.00p 370
15/06/2020 800.00p 800.00p 728.49p 758.00p 3692
12/06/2020 798.00p 798.00p 756.70p 798.00p 2331
11/06/2020 800.00p 800.00p 770.26p 800.00p 820
10/06/2020 800.00p 800.00p 750.86p 800.00p 1818
09/06/2020 760.00p 800.00p 744.00p 800.00p 8447

*Close Price adjusted for both dividends and splits