VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/08/2019 756.00p 766.08p 742.00p 756.00p 2326
28/08/2019 756.00p 765.00p 756.00p 760.00p 2976
27/08/2019 758.00p 775.12p 744.20p 756.00p 1820
23/08/2019 760.00p 768.72p 742.00p 765.00p 3057
22/08/2019 760.00p 778.00p 760.00p 762.00p 965
21/08/2019 764.00p 778.00p 740.00p 778.00p 7306
20/08/2019 788.00p 788.00p 766.00p 766.00p 2
19/08/2019 782.00p 791.20p 773.00p 773.00p 631
16/08/2019 764.00p 780.00p 762.00p 762.00p 1577
15/08/2019 762.00p 780.00p 762.00p 780.00p 1241
14/08/2019 760.00p 780.00p 760.00p 780.00p 1606
13/08/2019 766.00p 770.00p 758.00p 764.00p 11605
12/08/2019 760.00p 774.00p 760.00p 764.00p 5216
09/08/2019 762.00p 802.80p 762.00p 780.00p 3629
08/08/2019 760.00p 768.40p 760.00p 760.00p 4378
07/08/2019 760.00p 762.00p 758.00p 760.00p 11121
06/08/2019 784.00p 784.00p 760.00p 760.00p 5329
05/08/2019 786.00p 786.00p 780.00p 780.00p 5559
02/08/2019 790.00p 790.00p 780.70p 790.00p 1080
01/08/2019 788.00p 804.00p 784.00p 784.00p 7265
31/07/2019 790.00p 792.65p 786.00p 786.00p 5475
30/07/2019 802.48p 805.03p 789.72p 797.00p 7918
29/07/2019 800.00p 801.60p 790.00p 790.00p 4328
26/07/2019 782.00p 799.00p 782.00p 786.00p 3304
25/07/2019 800.00p 819.00p 760.00p 760.00p 54522
24/07/2019 850.00p 850.00p 825.00p 825.00p 781
23/07/2019 832.89p 832.89p 817.00p 817.00p 240
22/07/2019 830.00p 861.20p 798.00p 800.00p 9777
19/07/2019 840.00p 873.60p 830.00p 830.00p 6585
18/07/2019 888.00p 888.00p 840.00p 840.00p 4265
17/07/2019 868.00p 869.00p 853.00p 869.00p 7011
16/07/2019 852.00p 876.60p 852.00p 869.00p 6813
15/07/2019 860.00p 864.00p 850.00p 858.00p 5578
12/07/2019 864.00p 865.00p 862.00p 862.00p 7200
11/07/2019 860.00p 870.00p 860.00p 869.00p 5165
10/07/2019 854.40p 865.00p 854.40p 865.00p 5635
09/07/2019 860.00p 865.00p 859.90p 865.00p 4780
08/07/2019 880.00p 880.00p 860.00p 860.00p 179654
05/07/2019 880.00p 880.00p 869.00p 880.00p 2501
04/07/2019 878.00p 870.00p 868.00p 868.00p 0
03/07/2019 878.00p 878.00p 866.48p 870.00p 3378
02/07/2019 878.00p 878.00p 869.00p 869.00p 38000
01/07/2019 860.00p 880.00p 860.00p 869.00p 1381
28/06/2019 868.00p 868.00p 860.00p 860.00p 4349
27/06/2019 878.00p 880.00p 865.40p 870.00p 5614
26/06/2019 880.00p 880.00p 872.20p 880.00p 5895
25/06/2019 882.00p 882.00p 882.00p 882.00p 1
24/06/2019 880.84p 884.00p 880.00p 884.00p 134
21/06/2019 860.00p 881.48p 860.00p 860.00p 808
20/06/2019 860.00p 877.52p 860.00p 860.00p 2246
19/06/2019 860.00p 868.80p 860.00p 865.00p 358
18/06/2019 866.00p 872.80p 866.00p 872.00p 24133
17/06/2019 870.00p 883.00p 870.00p 881.00p 9190
14/06/2019 880.00p 887.20p 878.00p 878.00p 9507
13/06/2019 882.00p 900.00p 878.74p 900.00p 4104
12/06/2019 882.00p 892.24p 873.40p 888.00p 5858
11/06/2019 802.00p 890.00p 795.00p 870.00p 23260
10/06/2019 802.00p 816.00p 797.00p 797.00p 4428
07/06/2019 780.00p 780.00p 770.00p 780.00p 924
06/06/2019 784.00p 806.10p 782.00p 800.00p 3671
05/06/2019 802.00p 814.00p 802.00p 814.00p 1616
04/06/2019 750.00p 830.00p 750.00p 815.00p 102652
03/06/2019 730.00p 740.00p 728.00p 740.00p 3272
31/05/2019 740.00p 740.00p 724.68p 730.00p 6103
30/05/2019 734.00p 734.00p 731.00p 731.00p 337
29/05/2019 734.00p 734.00p 730.00p 733.00p 4459
28/05/2019 736.00p 736.00p 727.51p 728.00p 3616
24/05/2019 714.00p 736.00p 714.00p 736.00p 10583
23/05/2019 700.00p 720.00p 700.00p 714.00p 3594
22/05/2019 704.00p 708.10p 696.44p 705.00p 5722
21/05/2019 700.00p 708.00p 694.83p 708.00p 3271
20/05/2019 700.00p 705.50p 700.00p 705.00p 4033
17/05/2019 708.00p 710.00p 700.36p 705.00p 10762
16/05/2019 700.00p 711.50p 700.00p 710.00p 1210
15/05/2019 690.00p 713.49p 690.00p 710.00p 14954
14/05/2019 712.00p 719.00p 689.00p 702.00p 7166
13/05/2019 720.00p 735.00p 720.00p 735.00p 17533
10/05/2019 724.00p 735.00p 720.17p 735.00p 6693
09/05/2019 710.00p 730.00p 707.00p 730.00p 14414
08/05/2019 710.00p 718.45p 690.00p 696.00p 11528
07/05/2019 718.00p 731.00p 718.00p 731.00p 56348
03/05/2019 750.00p 750.00p 710.00p 718.00p 9927
02/05/2019 744.00p 755.00p 740.00p 744.00p 13048
01/05/2019 780.00p 783.60p 740.02p 762.00p 14466
30/04/2019 794.00p 803.00p 785.20p 794.00p 96238
29/04/2019 780.00p 790.00p 780.00p 790.00p 4217
26/04/2019 790.90p 799.00p 790.90p 799.00p 636
25/04/2019 800.00p 800.00p 787.51p 795.00p 5865
24/04/2019 800.00p 800.00p 780.00p 794.00p 12349
23/04/2019 812.00p 826.00p 750.00p 790.00p 20298
18/04/2019 815.00p 833.00p 815.00p 833.00p 402
17/04/2019 820.00p 834.00p 820.00p 834.00p 6518
16/04/2019 800.00p 830.00p 786.00p 830.00p 10922
15/04/2019 812.00p 830.00p 783.26p 790.00p 23151
12/04/2019 908.00p 908.00p 785.44p 835.00p 16378
11/04/2019 900.00p 910.00p 855.04p 890.00p 5101
10/04/2019 862.00p 878.20p 856.00p 856.00p 21431
09/04/2019 972.00p 972.00p 818.00p 870.00p 36964
08/04/2019 1,020.00p 1,040.00p 1,010.00p 1,020.00p 5782
05/04/2019 1,010.00p 1,040.00p 993.46p 995.00p 28440
04/04/2019 998.00p 1,027.00p 993.32p 1,019.50p 7088
03/04/2019 1,060.00p 1,060.00p 1,010.00p 1,060.00p 100771
02/04/2019 1,027.00p 1,027.00p 1,022.50p 1,022.50p 96
01/04/2019 1,050.00p 1,050.00p 1,025.00p 1,025.00p 0
29/03/2019 1,050.00p 1,050.00p 1,010.10p 1,050.00p 5908
28/03/2019 1,050.00p 1,050.00p 1,010.00p 1,050.00p 10581
27/03/2019 1,011.75p 1,029.00p 1,010.00p 1,027.50p 2054
26/03/2019 1,000.00p 1,010.11p 1,000.00p 1,000.00p 679
25/03/2019 1,010.00p 1,025.00p 1,025.00p 1,025.00p 5700
22/03/2019 1,010.00p 1,033.00p 1,010.00p 1,025.00p 6066
21/03/2019 1,020.00p 1,033.00p 1,006.00p 1,022.50p 2219
20/03/2019 1,005.00p 1,015.00p 1,000.00p 1,010.00p 4052
19/03/2019 1,005.00p 1,025.00p 1,005.00p 1,025.00p 842
18/03/2019 1,040.00p 1,050.00p 1,008.00p 1,050.00p 580
15/03/2019 1,045.00p 1,045.00p 1,005.00p 1,045.00p 4214
14/03/2019 1,005.00p 1,019.25p 1,005.00p 1,012.50p 206
13/03/2019 1,000.00p 1,033.30p 1,000.00p 1,022.50p 4502
12/03/2019 1,018.50p 1,027.50p 1,018.50p 1,027.50p 1226
11/03/2019 1,050.00p 1,050.00p 1,017.60p 1,035.00p 1249
08/03/2019 1,010.40p 1,040.00p 1,010.40p 1,027.50p 1280
07/03/2019 1,027.50p 1,032.50p 1,027.50p 1,032.50p 2655
06/03/2019 1,028.00p 1,028.00p 1,027.50p 1,027.50p 1440
05/03/2019 1,043.25p 1,045.50p 1,027.50p 1,027.50p 2172
04/03/2019 1,027.50p 1,027.50p 1,027.50p 1,027.50p 0
01/03/2019 1,027.50p 1,027.50p 1,027.50p 1,027.50p 1442
28/02/2019 1,026.25p 1,027.50p 1,026.25p 1,027.50p 1467
27/02/2019 1,026.10p 1,027.50p 1,026.10p 1,027.50p 2174
26/02/2019 1,027.75p 1,027.75p 1,027.50p 1,027.50p 605
25/02/2019 1,043.25p 1,043.25p 1,027.50p 1,027.50p 5708
22/02/2019 1,027.50p 1,045.50p 1,027.50p 1,040.00p 6729
21/02/2019 1,025.00p 1,037.50p 1,025.00p 1,037.50p 6333
20/02/2019 1,027.50p 1,027.50p 1,027.50p 1,027.50p 1840
19/02/2019 1,043.00p 1,043.00p 1,015.00p 1,027.50p 1448
18/02/2019 1,027.50p 1,035.00p 1,027.50p 1,035.00p 453
15/02/2019 1,027.50p 1,043.25p 1,015.00p 1,027.50p 600
14/02/2019 1,027.50p 1,040.00p 1,027.50p 1,027.50p 2890
13/02/2019 1,030.00p 1,043.25p 1,005.00p 1,010.00p 6427
12/02/2019 1,027.50p 1,027.50p 1,007.50p 1,027.50p 6427
11/02/2019 1,050.00p 1,050.00p 1,005.00p 1,027.50p 2572
08/02/2019 1,005.00p 1,028.00p 1,005.00p 1,005.00p 3479
07/02/2019 1,007.25p 1,027.50p 1,005.00p 1,027.50p 3080
06/02/2019 1,050.00p 1,050.00p 1,005.45p 1,035.00p 1351
05/02/2019 1,020.00p 1,050.00p 999.00p 1,027.50p 7268
04/02/2019 1,010.00p 1,040.00p 960.00p 1,040.00p 3165
01/02/2019 1,010.00p 1,010.00p 981.92p 1,010.00p 2389
31/01/2019 1,010.00p 1,010.00p 974.60p 1,010.00p 6043
30/01/2019 1,010.00p 1,010.00p 974.00p 986.00p 1549
29/01/2019 1,010.00p 1,010.00p 974.00p 986.00p 2429
28/01/2019 982.00p 1,000.50p 965.00p 980.00p 4067
25/01/2019 1,010.00p 1,010.00p 970.60p 988.50p 8369
24/01/2019 996.00p 996.00p 962.00p 979.00p 4522
23/01/2019 962.00p 1,000.00p 960.00p 960.00p 3802
22/01/2019 1,003.00p 1,003.00p 975.00p 980.00p 4355
21/01/2019 1,015.00p 1,015.00p 975.00p 1,005.00p 4330
18/01/2019 1,015.00p 1,020.00p 1,003.00p 1,020.00p 536
17/01/2019 1,020.00p 1,020.00p 960.00p 1,005.00p 5090
16/01/2019 1,020.00p 1,020.00p 960.00p 960.00p 4051
15/01/2019 1,000.00p 1,010.00p 980.00p 986.00p 5383
14/01/2019 992.00p 992.00p 960.00p 964.00p 3792
11/01/2019 992.00p 992.00p 962.30p 977.00p 1350
10/01/2019 992.00p 992.00p 962.00p 977.00p 955
09/01/2019 988.00p 992.00p 951.00p 978.00p 5669
08/01/2019 986.00p 986.00p 941.90p 969.00p 2618
07/01/2019 968.00p 974.00p 941.50p 960.00p 4106
04/01/2019 962.00p 968.00p 940.00p 940.00p 4032
03/01/2019 970.00p 970.00p 964.00p 964.00p 92
02/01/2019 942.00p 988.00p 940.00p 980.00p 3357
31/12/2018 984.00p 984.00p 960.50p 984.00p 862
28/12/2018 942.00p 980.00p 940.00p 980.00p 1820
27/12/2018 950.00p 964.00p 942.00p 964.00p 2131
24/12/2018 952.00p 986.00p 940.00p 965.00p 1948
21/12/2018 984.00p 988.00p 951.00p 954.00p 4077
20/12/2018 978.00p 1,000.00p 944.51p 974.00p 8200
19/12/2018 956.00p 956.00p 949.52p 956.00p 586
18/12/2018 980.00p 980.00p 970.00p 970.00p 51097
17/12/2018 976.00p 988.00p 973.00p 979.00p 3750
14/12/2018 980.00p 984.00p 980.00p 984.00p 51981
13/12/2018 980.00p 984.00p 984.00p 984.00p 0
12/12/2018 980.00p 995.00p 980.00p 984.00p 3834
11/12/2018 980.00p 994.00p 980.00p 994.00p 580
10/12/2018 978.00p 989.00p 978.00p 989.00p 4117
07/12/2018 978.76p 984.00p 978.76p 984.00p 5879
06/12/2018 972.84p 990.00p 972.84p 984.00p 3550
05/12/2018 986.00p 986.00p 980.00p 980.00p 900
04/12/2018 992.00p 995.00p 962.00p 986.00p 51716
03/12/2018 998.00p 998.00p 960.00p 960.00p 1657
30/11/2018 952.00p 992.00p 902.94p 980.00p 24471
29/11/2018 980.00p 995.00p 960.00p 960.00p 912
28/11/2018 1,005.00p 1,020.00p 992.00p 997.50p 3774
27/11/2018 1,025.00p 1,032.00p 995.80p 1,010.00p 15723
26/11/2018 970.00p 996.42p 970.00p 970.00p 2329
23/11/2018 1,005.00p 1,005.00p 970.00p 970.00p 753
22/11/2018 1,010.00p 1,010.00p 980.00p 1,002.50p 4862
21/11/2018 1,005.00p 1,020.00p 1,000.00p 1,010.00p 4984
20/11/2018 1,005.00p 1,015.00p 1,005.00p 1,015.00p 867
19/11/2018 1,005.00p 1,030.00p 1,005.00p 1,030.00p 236
16/11/2018 1,015.00p 1,025.00p 1,015.00p 1,017.50p 1741
15/11/2018 1,035.00p 1,040.00p 1,010.00p 1,040.00p 144667
14/11/2018 1,010.00p 1,022.50p 1,010.00p 1,022.50p 2735
13/11/2018 1,010.00p 1,022.50p 1,010.00p 1,022.50p 10

*Close Price adjusted for both dividends and splits