VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/04/2017 840.00p 841.00p 839.50p 841.00p 6960
26/04/2017 836.10p 836.10p 811.00p 820.50p 4630
25/04/2017 840.00p 840.00p 809.78p 820.50p 3309
24/04/2017 801.50p 822.50p 801.00p 822.50p 4275
21/04/2017 801.00p 840.00p 801.00p 820.50p 7423
20/04/2017 809.00p 824.00p 809.00p 820.25p 1446
19/04/2017 800.00p 824.00p 800.00p 819.75p 6850
18/04/2017 807.88p 817.25p 807.88p 817.25p 1000
13/04/2017 800.00p 817.25p 800.00p 817.25p 3949
12/04/2017 834.50p 834.50p 810.42p 834.50p 5191
11/04/2017 808.00p 824.87p 800.00p 819.75p 46202
10/04/2017 810.65p 825.00p 809.20p 822.25p 3207
07/04/2017 807.20p 815.50p 807.20p 815.50p 800
06/04/2017 800.50p 825.63p 800.00p 815.25p 1334
05/04/2017 800.00p 817.25p 800.00p 817.25p 3500
04/04/2017 800.00p 800.00p 800.00p 800.00p 123
03/04/2017 805.00p 822.00p 805.00p 805.00p 7071
31/03/2017 827.50p 827.50p 800.00p 814.50p 5466
30/03/2017 810.00p 817.21p 810.00p 810.00p 3198
29/03/2017 814.50p 825.00p 806.02p 814.50p 4343
28/03/2017 813.50p 825.87p 798.70p 813.50p 8565
27/03/2017 820.00p 828.50p 815.00p 815.00p 8820
24/03/2017 811.22p 819.75p 810.00p 819.75p 7526
23/03/2017 805.50p 825.00p 805.50p 819.75p 1187
22/03/2017 800.00p 834.00p 800.00p 834.00p 10994
21/03/2017 815.00p 825.72p 784.59p 812.25p 14162
20/03/2017 817.50p 832.75p 816.50p 832.75p 3712
17/03/2017 810.00p 826.00p 810.00p 810.00p 10646
16/03/2017 815.00p 841.46p 815.00p 832.75p 4706
15/03/2017 815.50p 841.63p 815.50p 816.00p 102716
14/03/2017 815.50p 841.97p 815.50p 818.00p 997
13/03/2017 832.00p 845.20p 815.00p 835.25p 6541
10/03/2017 830.00p 840.00p 827.50p 827.50p 4672
09/03/2017 830.00p 830.00p 819.00p 819.00p 6360
08/03/2017 830.00p 831.20p 815.00p 815.00p 24266
07/03/2017 845.00p 845.00p 815.00p 845.00p 776
06/03/2017 840.00p 840.56p 827.50p 827.50p 3453
03/03/2017 832.21p 832.21p 829.25p 829.25p 300
02/03/2017 848.00p 848.00p 831.75p 831.75p 3634
01/03/2017 846.00p 852.00p 835.00p 852.00p 2438
28/02/2017 849.50p 866.84p 832.00p 832.00p 9923
27/02/2017 840.00p 845.00p 815.00p 845.00p 7070
24/02/2017 832.00p 832.00p 823.20p 825.00p 3655
23/02/2017 836.82p 837.00p 824.25p 824.25p 1546
22/02/2017 825.11p 825.11p 825.00p 825.00p 61
21/02/2017 840.00p 840.00p 815.00p 840.00p 5748
20/02/2017 835.00p 830.00p 825.25p 825.25p 0
17/02/2017 835.00p 835.00p 825.11p 830.00p 3645
16/02/2017 830.00p 830.50p 805.00p 827.50p 6400
15/02/2017 810.00p 830.00p 810.00p 819.00p 827
14/02/2017 835.00p 835.00p 810.00p 818.75p 275
13/02/2017 835.00p 835.00p 800.00p 817.50p 3436
10/02/2017 819.50p 835.00p 805.00p 835.00p 6232
09/02/2017 815.00p 820.00p 801.63p 810.00p 3584
08/02/2017 815.00p 815.00p 792.50p 815.00p 2456
07/02/2017 806.00p 806.00p 791.63p 799.25p 133
06/02/2017 814.50p 814.50p 796.12p 814.50p 343
03/02/2017 814.50p 814.50p 814.50p 814.50p 18
02/02/2017 800.00p 800.00p 775.12p 780.50p 13865
01/02/2017 829.50p 829.50p 805.00p 817.50p 594
31/01/2017 800.00p 825.00p 800.00p 800.00p 414
30/01/2017 850.00p 850.00p 800.00p 834.50p 3496
27/01/2017 824.00p 834.00p 820.20p 824.00p 3463
26/01/2017 831.00p 843.42p 830.00p 832.50p 2079
25/01/2017 843.50p 849.50p 831.00p 843.50p 13425
24/01/2017 859.50p 859.50p 838.97p 845.50p 2137
23/01/2017 847.00p 852.12p 831.00p 845.00p 25301
20/01/2017 825.57p 846.25p 800.99p 842.50p 35248
19/01/2017 814.50p 855.00p 810.00p 837.50p 26240
18/01/2017 815.00p 815.00p 786.96p 806.00p 4879
17/01/2017 815.00p 815.00p 781.44p 815.00p 7719
16/01/2017 810.00p 810.00p 775.39p 800.00p 10538
13/01/2017 795.00p 815.00p 780.25p 795.25p 13592
12/01/2017 794.50p 795.00p 770.36p 787.75p 12012
11/01/2017 790.00p 790.05p 765.00p 790.00p 4360
10/01/2017 775.50p 787.50p 775.00p 775.00p 1707
09/01/2017 775.00p 790.00p 770.00p 790.00p 10142
06/01/2017 780.00p 787.50p 755.00p 772.75p 11528
05/01/2017 770.13p 779.00p 760.00p 760.50p 2287
04/01/2017 770.00p 780.00p 745.39p 780.00p 8919
03/01/2017 771.80p 781.40p 771.80p 780.00p 1847
30/12/2016 780.00p 786.70p 765.00p 765.00p 4531
29/12/2016 770.00p 780.00p 770.00p 780.00p 5015
28/12/2016 760.00p 780.00p 760.00p 780.00p 9472
23/12/2016 733.50p 760.00p 733.50p 760.00p 410
22/12/2016 735.00p 750.00p 735.00p 735.00p 5489
21/12/2016 730.00p 749.93p 730.00p 730.00p 726
20/12/2016 730.00p 746.11p 730.00p 740.00p 1406
19/12/2016 740.00p 750.00p 730.00p 730.00p 8835
16/12/2016 740.00p 750.10p 723.00p 723.00p 32413
15/12/2016 765.00p 765.00p 743.00p 765.00p 2977
14/12/2016 757.50p 757.50p 740.01p 744.75p 2559
13/12/2016 740.00p 743.50p 740.00p 742.50p 5441
12/12/2016 742.50p 758.00p 733.40p 742.50p 3637
09/12/2016 745.00p 760.00p 730.00p 742.00p 13028
08/12/2016 760.00p 760.00p 730.50p 740.00p 4894
07/12/2016 753.00p 753.00p 732.50p 735.00p 4977
06/12/2016 760.00p 760.00p 731.00p 760.00p 6762
05/12/2016 745.50p 752.75p 745.50p 752.25p 1781
02/12/2016 760.00p 760.00p 737.87p 752.00p 23821
01/12/2016 750.00p 755.00p 745.00p 755.00p 13471
30/11/2016 741.00p 748.60p 741.00p 745.00p 4188
29/11/2016 755.00p 765.00p 735.00p 745.00p 42377
28/11/2016 730.00p 747.31p 706.22p 730.00p 30337
25/11/2016 730.00p 730.00p 715.00p 730.00p 1669
24/11/2016 716.70p 724.00p 716.70p 722.50p 5800
23/11/2016 710.00p 720.00p 709.75p 717.50p 4240
22/11/2016 712.00p 720.00p 712.00p 720.00p 20700
21/11/2016 711.00p 717.00p 706.50p 711.00p 3070
18/11/2016 691.00p 714.00p 691.00p 708.00p 901
17/11/2016 720.00p 720.00p 705.00p 712.25p 1339
16/11/2016 707.00p 715.00p 707.00p 714.00p 23854
15/11/2016 719.50p 720.00p 709.77p 720.00p 2399
14/11/2016 710.00p 716.42p 707.00p 715.00p 2095
11/11/2016 714.00p 715.00p 705.43p 715.00p 4828
10/11/2016 710.00p 714.00p 700.00p 714.00p 3376
09/11/2016 709.00p 709.00p 700.63p 709.00p 541
08/11/2016 712.50p 713.00p 690.00p 710.00p 3455
07/11/2016 713.00p 713.00p 700.00p 713.00p 7689
04/11/2016 700.00p 710.00p 697.55p 707.50p 39233
03/11/2016 690.00p 694.00p 690.00p 690.00p 2844
02/11/2016 713.00p 713.00p 692.00p 699.00p 6856
01/11/2016 700.50p 700.50p 692.00p 700.50p 1345
31/10/2016 699.00p 699.00p 694.00p 699.00p 248
28/10/2016 696.37p 702.00p 696.05p 702.00p 1150
27/10/2016 685.00p 700.00p 685.00p 690.00p 7201
26/10/2016 691.00p 707.00p 660.00p 660.00p 12361
25/10/2016 695.00p 726.00p 693.88p 726.00p 733
24/10/2016 690.00p 708.88p 690.00p 690.00p 3861
21/10/2016 700.00p 709.03p 690.00p 696.00p 135291
20/10/2016 705.00p 710.00p 700.00p 700.00p 25889
19/10/2016 714.00p 714.00p 697.72p 714.00p 8050
18/10/2016 685.00p 700.00p 685.00p 685.00p 19058
17/10/2016 695.50p 705.00p 691.50p 691.50p 7504
14/10/2016 703.00p 705.00p 699.50p 699.50p 5202
13/10/2016 685.50p 719.50p 685.00p 685.00p 3204
12/10/2016 690.00p 700.96p 690.00p 690.00p 9727
11/10/2016 705.00p 705.00p 690.00p 700.25p 23894
10/10/2016 700.00p 705.00p 685.50p 695.00p 80664
07/10/2016 690.00p 702.62p 690.00p 695.00p 148019
06/10/2016 681.00p 692.75p 681.00p 681.00p 1562
05/10/2016 729.50p 729.50p 690.00p 701.00p 7908
04/10/2016 730.00p 730.00p 693.00p 701.50p 22429
03/10/2016 730.00p 730.00p 705.00p 730.00p 13963
30/09/2016 692.00p 702.50p 692.00p 702.50p 34840
29/09/2016 692.00p 713.75p 692.00p 702.50p 232
28/09/2016 720.00p 720.00p 692.00p 705.00p 4448
27/09/2016 687.00p 705.00p 697.50p 705.00p 0
26/09/2016 687.00p 697.50p 687.00p 697.50p 2175
23/09/2016 687.00p 705.00p 687.00p 705.00p 383
22/09/2016 730.00p 730.00p 693.50p 730.00p 1465
21/09/2016 715.00p 715.00p 706.25p 715.00p 2302
20/09/2016 730.00p 730.00p 714.49p 730.00p 1713
19/09/2016 730.00p 730.00p 710.00p 730.00p 912
16/09/2016 730.00p 730.00p 725.00p 725.00p 3535
15/09/2016 702.00p 705.00p 702.00p 705.00p 1340
14/09/2016 730.00p 730.00p 730.00p 730.00p 114
13/09/2016 718.00p 718.00p 714.75p 714.75p 344
12/09/2016 700.00p 705.00p 700.00p 700.00p 531
09/09/2016 700.00p 710.00p 700.00p 700.00p 829
08/09/2016 715.00p 717.00p 710.00p 715.00p 6597
07/09/2016 700.00p 715.75p 700.00p 710.75p 3597
06/09/2016 710.00p 725.00p 710.00p 725.00p 0
05/09/2016 710.00p 716.13p 707.32p 710.00p 3985
02/09/2016 716.00p 735.00p 715.00p 720.00p 18555
01/09/2016 715.00p 730.00p 700.00p 711.00p 6692
31/08/2016 715.00p 715.00p 700.00p 713.00p 3048
30/08/2016 685.00p 729.00p 685.00p 712.50p 1028
26/08/2016 690.00p 719.62p 690.00p 690.00p 25
25/08/2016 718.50p 718.50p 690.25p 718.50p 2142
24/08/2016 700.00p 709.75p 700.00p 709.75p 81318
23/08/2016 700.00p 700.54p 700.00p 700.00p 513
22/08/2016 710.00p 710.00p 680.00p 700.00p 19275
19/08/2016 675.00p 687.50p 675.00p 687.50p 13287
18/08/2016 678.10p 687.50p 670.00p 687.50p 4235
17/08/2016 709.50p 710.00p 675.00p 687.50p 15632
16/08/2016 678.10p 687.50p 678.10p 687.50p 1600
15/08/2016 686.00p 695.90p 665.00p 665.00p 2003
12/08/2016 695.90p 695.90p 687.50p 687.50p 450
11/08/2016 710.00p 710.00p 678.10p 692.50p 2402
10/08/2016 695.90p 695.90p 687.50p 687.50p 8
09/08/2016 705.00p 705.00p 675.00p 705.00p 15202
08/08/2016 696.00p 699.75p 696.00p 699.75p 116
05/08/2016 710.00p 710.00p 676.50p 687.50p 1006
04/08/2016 698.00p 698.00p 675.00p 687.50p 28031
03/08/2016 710.00p 710.00p 675.51p 710.00p 1910
02/08/2016 698.00p 700.10p 675.00p 687.50p 13133
01/08/2016 676.25p 698.00p 676.25p 687.50p 490
29/07/2016 710.00p 710.00p 698.00p 710.00p 342
28/07/2016 676.00p 698.75p 672.00p 687.50p 4432
27/07/2016 679.34p 699.95p 650.00p 692.50p 78675
26/07/2016 641.50p 678.00p 641.50p 675.00p 623
25/07/2016 675.00p 675.00p 647.20p 675.00p 2701
22/07/2016 647.15p 655.00p 647.15p 655.00p 561
21/07/2016 675.00p 675.00p 647.10p 675.00p 88227
20/07/2016 647.10p 655.00p 647.10p 655.00p 5000
19/07/2016 674.50p 674.50p 646.53p 674.50p 36594
18/07/2016 645.00p 655.00p 645.00p 655.00p 100200
15/07/2016 658.50p 661.46p 642.00p 654.75p 17950
14/07/2016 655.00p 655.00p 649.75p 649.75p 1629

*Close Price adjusted for both dividends and splits