Videndum (VID) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Videndum

Date Open High Low Close* Volume
24/12/2024 159.40p 159.40p 155.00p 155.00p 47271
23/12/2024 153.00p 159.20p 153.00p 155.00p 83224
20/12/2024 160.60p 163.80p 153.00p 153.00p 317250
19/12/2024 175.00p 182.00p 160.00p 162.00p 756457
18/12/2024 182.20p 191.80p 171.80p 171.80p 857305
17/12/2024 204.50p 210.00p 179.40p 179.40p 700808
16/12/2024 231.00p 235.00p 204.00p 205.00p 750005
13/12/2024 260.00p 264.50p 256.00p 256.00p 19271
12/12/2024 256.50p 274.00p 256.50p 274.00p 43204
11/12/2024 259.00p 260.00p 252.78p 260.00p 59766
10/12/2024 251.00p 269.00p 250.50p 269.00p 50132
09/12/2024 256.00p 258.50p 241.40p 252.00p 49536
06/12/2024 245.00p 252.50p 244.03p 245.00p 5090
05/12/2024 240.50p 258.00p 240.50p 246.00p 18110
04/12/2024 240.50p 255.00p 240.50p 240.50p 13557
03/12/2024 257.50p 257.50p 242.00p 242.00p 17980
02/12/2024 252.50p 257.50p 242.50p 254.00p 16796
29/11/2024 250.50p 258.00p 244.26p 258.00p 13313
28/11/2024 250.00p 258.50p 250.00p 250.00p 1453
27/11/2024 260.00p 260.95p 251.50p 251.50p 12834
26/11/2024 258.00p 260.00p 242.50p 255.00p 4932
25/11/2024 257.50p 258.80p 243.00p 250.00p 49301
22/11/2024 250.00p 259.50p 240.50p 250.00p 32338
21/11/2024 250.50p 254.50p 250.00p 250.00p 431034
20/11/2024 250.00p 255.50p 250.00p 250.00p 196025
19/11/2024 250.50p 259.05p 250.50p 254.00p 135770
18/11/2024 260.50p 266.50p 255.00p 255.00p 908
15/11/2024 266.50p 266.50p 250.50p 263.00p 18197
14/11/2024 252.50p 268.00p 250.50p 268.00p 44804
13/11/2024 260.00p 269.50p 250.00p 258.00p 16496
12/11/2024 269.50p 270.00p 258.00p 259.50p 41083
11/11/2024 263.50p 274.10p 263.50p 263.50p 12206
08/11/2024 278.50p 280.58p 270.00p 270.00p 96219
07/11/2024 286.00p 287.00p 278.50p 278.50p 16776
06/11/2024 286.00p 286.00p 271.50p 281.00p 5199
05/11/2024 285.00p 286.00p 270.50p 280.00p 21008
04/11/2024 285.00p 285.00p 270.50p 276.50p 12187
01/11/2024 285.00p 285.00p 274.50p 282.00p 25918
31/10/2024 285.00p 285.00p 277.00p 281.00p 11827
30/10/2024 280.00p 284.50p 274.00p 278.00p 338308
29/10/2024 275.00p 280.00p 267.50p 268.50p 24851
28/10/2024 284.00p 290.00p 270.50p 278.00p 902023
25/10/2024 284.00p 284.00p 273.65p 283.00p 127054
24/10/2024 276.50p 279.50p 273.50p 280.00p 82285
23/10/2024 284.00p 284.00p 270.00p 280.00p 13226
22/10/2024 259.50p 280.00p 257.03p 275.00p 264103
21/10/2024 246.50p 259.50p 246.50p 257.00p 42708
18/10/2024 251.00p 259.50p 248.50p 255.50p 19466
17/10/2024 246.50p 252.50p 246.50p 252.50p 3708
16/10/2024 250.50p 252.50p 250.00p 252.50p 31633
15/10/2024 253.00p 258.50p 241.00p 252.50p 8374
14/10/2024 245.00p 260.00p 241.00p 260.00p 139481
11/10/2024 245.00p 252.00p 231.00p 241.00p 49917
10/10/2024 245.00p 254.50p 245.00p 245.00p 8882
09/10/2024 250.00p 256.69p 245.50p 247.50p 405408
08/10/2024 250.50p 254.99p 245.00p 245.00p 36438
07/10/2024 254.50p 262.00p 251.50p 253.50p 238891
04/10/2024 252.00p 264.00p 250.50p 254.00p 24315
03/10/2024 254.50p 257.00p 250.00p 250.00p 1158903
02/10/2024 250.50p 254.50p 247.26p 252.50p 568676
01/10/2024 248.00p 265.00p 248.00p 250.00p 101726
30/09/2024 240.50p 254.50p 239.00p 253.00p 145932
27/09/2024 224.00p 250.00p 221.00p 245.00p 941459
26/09/2024 235.00p 246.00p 220.00p 225.00p 731790
25/09/2024 283.50p 299.50p 278.00p 280.00p 16270
24/09/2024 290.00p 299.50p 281.78p 290.00p 4615
23/09/2024 281.50p 299.50p 281.50p 284.00p 120340
20/09/2024 295.00p 299.50p 280.00p 283.50p 31119
19/09/2024 310.50p 311.50p 289.00p 296.00p 53425
18/09/2024 310.50p 310.50p 300.81p 307.00p 41552
17/09/2024 303.50p 319.50p 293.85p 308.00p 51535
16/09/2024 319.00p 319.00p 302.35p 310.00p 8170
13/09/2024 312.00p 314.20p 308.80p 312.00p 43585
12/09/2024 318.50p 318.50p 303.10p 312.00p 29200
11/09/2024 316.50p 317.00p 300.50p 313.00p 7805
10/09/2024 312.00p 312.77p 302.48p 312.00p 2683
09/09/2024 312.00p 313.50p 305.00p 312.00p 43458
06/09/2024 315.50p 319.50p 311.32p 319.50p 27524
05/09/2024 336.00p 336.00p 310.50p 318.00p 121496
04/09/2024 331.00p 338.50p 330.50p 336.00p 11629
03/09/2024 330.50p 340.50p 330.50p 330.50p 577080
30/08/2024 341.50p 342.00p 334.00p 342.00p 45910
29/08/2024 341.50p 341.50p 335.00p 340.00p 48299
28/08/2024 342.00p 342.00p 333.35p 340.00p 29723
27/08/2024 342.00p 342.00p 330.50p 340.00p 16892
23/08/2024 338.00p 342.00p 335.50p 337.50p 16814
22/08/2024 340.00p 349.50p 338.00p 338.00p 309467
21/08/2024 340.00p 344.20p 333.96p 337.50p 308341
20/08/2024 345.00p 345.00p 340.00p 343.00p 473361
19/08/2024 342.00p 348.00p 340.50p 343.00p 41934
16/08/2024 340.00p 351.00p 340.00p 343.50p 9921
15/08/2024 351.00p 356.00p 340.00p 340.00p 44223
14/08/2024 352.50p 357.50p 350.00p 350.00p 13625
13/08/2024 353.50p 362.50p 347.50p 350.50p 40850
12/08/2024 351.50p 359.00p 335.75p 353.50p 42156
09/08/2024 345.00p 352.00p 342.00p 350.00p 165290
08/08/2024 344.50p 346.00p 330.26p 345.00p 18411
07/08/2024 329.00p 343.00p 329.00p 343.00p 11839
06/08/2024 323.50p 342.00p 323.50p 327.00p 43585
05/08/2024 321.50p 326.00p 316.50p 326.00p 362943
02/08/2024 322.50p 324.00p 316.00p 322.00p 26353
01/08/2024 322.00p 324.00p 312.50p 322.50p 253653
31/07/2024 306.00p 323.00p 306.00p 323.00p 849056
30/07/2024 312.00p 321.50p 304.00p 321.50p 16757
29/07/2024 306.50p 317.50p 305.83p 316.00p 14626
26/07/2024 307.00p 314.00p 307.00p 314.00p 17719
25/07/2024 306.50p 306.50p 300.50p 302.00p 46585
24/07/2024 300.50p 305.00p 299.50p 305.00p 8396
23/07/2024 307.00p 307.00p 300.50p 302.50p 19383
22/07/2024 303.00p 307.00p 285.50p 307.00p 23736
19/07/2024 299.00p 306.50p 299.00p 303.50p 216771
18/07/2024 285.00p 303.00p 285.00p 299.00p 44587
17/07/2024 300.00p 300.00p 290.50p 297.00p 73576
16/07/2024 295.00p 296.00p 288.50p 291.50p 99697
15/07/2024 295.00p 295.00p 288.50p 295.00p 14373
12/07/2024 282.50p 294.50p 282.00p 294.00p 61160
11/07/2024 270.00p 286.50p 262.50p 286.50p 48416
10/07/2024 283.50p 283.50p 273.50p 273.50p 15657
09/07/2024 287.50p 287.50p 274.50p 274.50p 10142
08/07/2024 280.00p 290.00p 277.00p 285.00p 65400
05/07/2024 290.00p 294.00p 272.50p 272.50p 17461
04/07/2024 283.50p 294.00p 280.00p 290.00p 40920
03/07/2024 285.00p 295.50p 284.00p 284.00p 27760
02/07/2024 282.00p 296.50p 282.00p 288.00p 8450
01/07/2024 287.50p 296.50p 282.40p 282.50p 188250
28/06/2024 296.50p 296.50p 287.00p 287.00p 24895
27/06/2024 296.50p 296.50p 285.00p 285.00p 15185
26/06/2024 291.50p 296.50p 286.67p 291.00p 73809
25/06/2024 300.00p 305.00p 292.50p 296.00p 461942
24/06/2024 300.00p 307.00p 285.50p 298.00p 132039
21/06/2024 302.00p 319.50p 287.00p 291.00p 238451
20/06/2024 315.50p 329.50p 302.05p 309.50p 50842
19/06/2024 334.00p 336.50p 315.00p 315.00p 14582
18/06/2024 321.00p 334.11p 317.84p 318.00p 153304
17/06/2024 324.50p 340.00p 319.55p 324.00p 192682
14/06/2024 322.50p 340.00p 322.50p 331.00p 13313
13/06/2024 327.00p 336.00p 322.15p 325.00p 26702
12/06/2024 334.00p 336.50p 327.00p 327.50p 43622
11/06/2024 332.50p 334.00p 321.50p 328.00p 72070
10/06/2024 315.00p 334.00p 315.00p 323.00p 10683
07/06/2024 300.00p 321.20p 293.00p 316.00p 22008
06/06/2024 318.00p 325.00p 305.50p 305.50p 26593
05/06/2024 319.00p 322.52p 309.00p 309.00p 163736
04/06/2024 288.50p 322.00p 288.50p 322.00p 20748
03/06/2024 293.50p 305.50p 293.50p 303.00p 34750
31/05/2024 291.50p 297.50p 284.00p 287.50p 65039
30/05/2024 302.50p 302.50p 286.00p 286.00p 46160
29/05/2024 302.00p 310.50p 296.00p 296.50p 20283
28/05/2024 302.00p 319.00p 302.00p 303.50p 70669
24/05/2024 294.50p 303.00p 291.70p 303.00p 18994
23/05/2024 294.50p 294.50p 287.71p 294.50p 37898
22/05/2024 277.50p 295.00p 277.50p 293.00p 97816
21/05/2024 275.00p 294.50p 275.00p 290.00p 246919
20/05/2024 275.00p 289.50p 275.00p 289.50p 13286
17/05/2024 275.00p 294.50p 275.00p 281.50p 465358
16/05/2024 275.00p 294.50p 275.00p 279.50p 24073
15/05/2024 276.00p 292.65p 276.00p 278.00p 22037
14/05/2024 280.50p 284.46p 275.00p 276.00p 277328
13/05/2024 275.50p 294.00p 275.50p 280.00p 63298
10/05/2024 275.50p 288.50p 274.10p 283.50p 71643
09/05/2024 277.50p 289.50p 271.00p 280.00p 43530
08/05/2024 281.50p 290.00p 273.00p 280.00p 27051
07/05/2024 275.50p 290.00p 272.50p 275.00p 102557
03/05/2024 278.00p 281.50p 272.84p 281.50p 21194
02/05/2024 290.00p 290.00p 271.76p 285.00p 485753
01/05/2024 289.50p 289.50p 276.00p 282.00p 10387
30/04/2024 282.00p 282.00p 272.82p 275.00p 19940
29/04/2024 285.00p 285.00p 279.00p 282.50p 14187
26/04/2024 270.50p 285.00p 270.50p 280.00p 302422
25/04/2024 275.00p 278.00p 274.75p 275.00p 43441
24/04/2024 273.50p 278.00p 272.00p 277.00p 20656
23/04/2024 260.00p 281.90p 260.00p 278.00p 220305
22/04/2024 280.00p 291.00p 278.38p 284.00p 26001
19/04/2024 277.50p 294.50p 275.00p 280.00p 20545
18/04/2024 294.50p 294.50p 277.00p 280.00p 14874
17/04/2024 286.00p 286.45p 279.25p 281.00p 27193
16/04/2024 290.00p 290.00p 280.00p 286.00p 23004
15/04/2024 290.50p 294.00p 284.00p 291.00p 12429
12/04/2024 292.00p 292.00p 282.50p 289.50p 22511
11/04/2024 288.00p 289.93p 281.08p 288.00p 7484
10/04/2024 293.50p 294.00p 286.00p 286.00p 22798
09/04/2024 292.00p 292.50p 284.50p 291.50p 22162
08/04/2024 294.50p 294.50p 284.50p 291.50p 15782
05/04/2024 300.00p 306.90p 295.00p 295.00p 36604
04/04/2024 299.50p 308.00p 297.00p 308.00p 68949
03/04/2024 296.50p 299.00p 292.50p 296.00p 45020
02/04/2024 282.50p 297.00p 281.95p 291.50p 227531
28/03/2024 289.00p 289.00p 285.36p 289.00p 33256
27/03/2024 285.00p 290.00p 283.50p 287.00p 72204
26/03/2024 274.50p 289.21p 270.50p 288.50p 53911
25/03/2024 273.00p 279.50p 268.00p 275.00p 22070
22/03/2024 270.00p 273.00p 268.80p 273.00p 16415
21/03/2024 271.00p 278.50p 269.00p 273.00p 13118
20/03/2024 275.00p 275.00p 272.00p 270.00p 113497
19/03/2024 275.00p 278.80p 262.50p 272.00p 70832
18/03/2024 290.00p 291.43p 280.00p 280.00p 29454
15/03/2024 303.00p 304.50p 291.00p 291.00p 798966
14/03/2024 310.00p 315.00p 305.00p 305.00p 207304
13/03/2024 316.00p 324.50p 310.00p 320.00p 144785
12/03/2024 322.00p 325.00p 316.00p 317.50p 81696

*Close Price adjusted for both dividends and splits