VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/07/2011 243.00p 244.00p 242.50p 242.50p 3228
27/07/2011 245.00p 245.50p 242.50p 244.00p 16730
26/07/2011 238.84p 241.88p 238.84p 239.00p 3161
25/07/2011 241.88p 241.88p 239.00p 239.00p 2500
22/07/2011 237.75p 238.45p 235.00p 235.00p 5320
21/07/2011 242.00p 242.00p 237.50p 237.50p 10697
20/07/2011 242.50p 243.37p 242.50p 243.37p 10000
19/07/2011 254.75p 255.00p 252.50p 252.50p 1780
18/07/2011 242.00p 248.38p 242.00p 248.38p 11453
15/07/2011 244.75p 251.62p 244.00p 248.50p 6397
14/07/2011 244.00p 248.50p 244.00p 248.50p 3000
13/07/2011 251.62p 251.62p 244.75p 248.50p 1381
12/07/2011 245.25p 245.25p 245.00p 245.00p 2000
11/07/2011 246.75p 253.98p 246.50p 249.50p 26907
08/07/2011 245.25p 249.90p 245.00p 245.00p 9130
07/07/2011 249.90p 252.50p 249.90p 252.50p 600
06/07/2011 248.00p 252.38p 247.75p 252.38p 0
05/07/2011 248.00p 248.00p 247.75p 247.75p 4635
04/07/2011 245.00p 251.74p 245.00p 247.50p 2650
01/07/2011 246.54p 250.13p 245.15p 250.13p 819
30/06/2011 250.00p 250.00p 245.25p 247.50p 10459
29/06/2011 246.01p 250.00p 245.20p 250.00p 8000
28/06/2011 245.25p 250.00p 245.00p 247.00p 6650
27/06/2011 245.25p 256.32p 245.25p 251.00p 7689
24/06/2011 254.27p 254.27p 252.50p 252.50p 1000
23/06/2011 245.25p 246.00p 245.25p 246.00p 50625
22/06/2011 245.95p 248.87p 245.95p 248.87p 750
21/06/2011 245.00p 259.11p 245.00p 250.75p 614747
20/06/2011 250.00p 260.00p 249.75p 253.75p 9128
17/06/2011 246.00p 257.50p 246.00p 253.50p 19614
16/06/2011 243.65p 244.16p 241.50p 241.50p 2495
15/06/2011 245.13p 245.13p 239.00p 244.00p 6043
14/06/2011 244.75p 246.00p 238.88p 241.62p 8225
13/06/2011 240.00p 245.75p 234.00p 245.50p 17076
10/06/2011 240.00p 240.00p 232.00p 239.50p 5619
09/06/2011 239.75p 240.00p 233.80p 236.12p 3300
08/06/2011 230.00p 236.37p 230.00p 236.37p 17609
07/06/2011 235.00p 240.00p 230.00p 240.00p 512446
06/06/2011 230.25p 237.50p 228.00p 228.00p 206403
03/06/2011 239.00p 239.00p 239.00p 239.00p 68
02/06/2011 238.00p 238.00p 236.50p 236.50p 0
01/06/2011 238.00p 238.00p 238.00p 238.00p 31
31/05/2011 231.15p 237.67p 231.15p 233.00p 7644
27/05/2011 228.25p 234.00p 228.25p 228.25p 353014
26/05/2011 228.25p 234.00p 228.00p 228.00p 2777
25/05/2011 228.25p 230.35p 228.00p 228.00p 8904
24/05/2011 231.15p 235.50p 231.15p 235.50p 4621
23/05/2011 228.00p 233.00p 228.00p 233.00p 18717
20/05/2011 230.00p 237.00p 230.00p 232.50p 18557
19/05/2011 230.25p 240.00p 229.50p 230.00p 33544
18/05/2011 232.25p 232.25p 232.00p 232.00p 3678
17/05/2011 241.75p 241.75p 237.50p 237.50p 0
16/05/2011 241.75p 241.75p 241.75p 241.75p 36
13/05/2011 241.25p 241.25p 237.50p 237.50p 2480
12/05/2011 241.25p 241.25p 237.50p 237.50p 1200
11/05/2011 235.00p 238.50p 235.00p 238.50p 32021
10/05/2011 240.00p 244.50p 239.35p 244.50p 8490
09/05/2011 235.00p 240.00p 235.00p 240.00p 3365
06/05/2011 235.00p 245.00p 230.00p 245.00p 30862
05/05/2011 237.00p 242.25p 237.00p 238.25p 2916
04/05/2011 237.00p 241.00p 237.00p 241.00p 3400
03/05/2011 237.00p 242.70p 234.20p 241.00p 15858
28/04/2011 232.00p 241.75p 232.00p 238.50p 1019
27/04/2011 236.50p 238.50p 235.00p 238.50p 0
26/04/2011 236.50p 236.50p 235.00p 235.00p 800
21/04/2011 242.00p 242.00p 234.00p 238.50p 0
20/04/2011 242.00p 242.00p 234.00p 242.00p 197926
19/04/2011 231.20p 236.50p 231.20p 236.50p 648
18/04/2011 238.00p 239.50p 232.70p 237.00p 8008
15/04/2011 237.00p 238.00p 232.92p 238.00p 11167
14/04/2011 236.50p 238.00p 236.50p 238.00p 1573
13/04/2011 236.50p 236.50p 235.00p 235.00p 1850
12/04/2011 232.00p 235.12p 232.00p 235.12p 2386
11/04/2011 236.40p 236.40p 236.00p 236.00p 2894
08/04/2011 238.00p 238.00p 235.00p 235.00p 4608
07/04/2011 235.00p 235.00p 234.00p 234.00p 1000
06/04/2011 239.00p 239.00p 232.50p 232.50p 0
05/04/2011 239.00p 239.00p 232.50p 232.50p 54776
04/04/2011 242.00p 242.00p 236.70p 239.00p 3283
01/04/2011 235.00p 240.00p 234.00p 234.00p 2842
31/03/2011 235.00p 235.70p 235.00p 235.00p 1332
30/03/2011 236.00p 238.50p 235.00p 238.50p 16087
29/03/2011 233.00p 238.50p 232.00p 238.50p 9299
28/03/2011 233.00p 238.00p 233.00p 238.00p 4036
25/03/2011 237.20p 237.20p 234.50p 234.50p 2107
24/03/2011 227.00p 238.00p 227.00p 230.00p 10416
23/03/2011 235.00p 235.00p 235.00p 235.00p 68
22/03/2011 227.00p 234.00p 227.00p 227.00p 53607
21/03/2011 236.80p 236.80p 227.00p 227.00p 1515
18/03/2011 229.30p 229.30p 226.00p 226.00p 3589
17/03/2011 239.00p 239.00p 228.00p 233.50p 6438
16/03/2011 230.00p 234.50p 228.00p 234.50p 0
15/03/2011 230.00p 234.00p 228.00p 233.50p 45782
14/03/2011 234.20p 237.00p 234.20p 237.00p 6443
11/03/2011 240.00p 240.00p 234.36p 237.00p 4012
10/03/2011 234.00p 244.04p 234.00p 239.00p 6706
09/03/2011 237.00p 238.00p 237.00p 238.00p 4625
08/03/2011 230.00p 240.00p 230.00p 236.00p 5972
07/03/2011 234.10p 240.00p 232.79p 237.12p 22467
04/03/2011 230.00p 238.20p 230.00p 234.50p 0
03/03/2011 230.00p 238.20p 230.00p 234.50p 1317
02/03/2011 233.00p 238.00p 231.75p 231.75p 35900
01/03/2011 234.00p 239.75p 234.00p 239.75p 2636
28/02/2011 237.08p 237.08p 233.00p 233.00p 3590
25/02/2011 239.00p 239.00p 233.00p 233.00p 0
24/02/2011 239.00p 239.00p 233.00p 234.50p 10800
23/02/2011 233.00p 236.00p 232.70p 236.00p 32000
22/02/2011 227.00p 235.50p 227.00p 235.50p 23948
21/02/2011 235.00p 237.00p 235.00p 237.00p 1620
18/02/2011 225.00p 236.50p 225.00p 236.50p 8987
17/02/2011 232.86p 232.86p 229.50p 229.50p 2131
16/02/2011 227.50p 233.00p 227.50p 233.00p 3750
15/02/2011 227.00p 233.00p 227.00p 233.00p 5699
14/02/2011 233.00p 233.00p 231.56p 233.00p 454
11/02/2011 225.50p 231.40p 225.50p 228.00p 2033
10/02/2011 224.75p 231.24p 224.00p 228.50p 3114
09/02/2011 231.24p 231.31p 224.75p 227.50p 2305
08/02/2011 225.50p 228.00p 225.50p 225.50p 4631
07/02/2011 227.00p 228.00p 225.50p 225.50p 6867
04/02/2011 219.12p 226.10p 219.12p 223.50p 7451
03/02/2011 215.00p 222.40p 215.00p 221.00p 4461
02/02/2011 231.00p 231.36p 211.00p 220.00p 26721
01/02/2011 236.00p 236.45p 233.61p 234.50p 9913
31/01/2011 240.00p 244.50p 235.00p 244.50p 19629
28/01/2011 239.00p 239.39p 231.90p 237.00p 9513
27/01/2011 238.00p 239.00p 226.42p 230.50p 43586
26/01/2011 239.00p 239.00p 237.88p 239.00p 622
25/01/2011 239.00p 239.00p 228.00p 234.50p 4957
24/01/2011 231.25p 238.10p 230.90p 234.50p 3607
21/01/2011 233.00p 240.00p 231.25p 231.25p 12899
20/01/2011 235.00p 240.00p 231.50p 237.50p 19424
19/01/2011 235.00p 235.00p 228.00p 228.00p 18679
18/01/2011 240.00p 240.00p 235.00p 235.00p 25235
17/01/2011 239.50p 243.80p 237.00p 238.00p 27753
14/01/2011 240.75p 242.50p 240.75p 242.50p 8740
13/01/2011 249.00p 250.00p 239.00p 242.00p 12987
12/01/2011 245.00p 250.00p 242.00p 244.50p 16213
11/01/2011 236.50p 245.00p 228.50p 241.25p 23726
10/01/2011 231.50p 235.00p 227.00p 231.50p 22530
07/01/2011 228.00p 234.55p 226.60p 231.50p 52770
06/01/2011 231.50p 235.00p 222.30p 228.00p 15226
05/01/2011 230.00p 237.50p 222.66p 225.00p 19714
04/01/2011 235.50p 239.90p 234.00p 234.00p 13366
31/12/2010 231.00p 241.00p 231.00p 235.50p 4798
30/12/2010 246.00p 250.00p 231.00p 231.00p 51954
29/12/2010 240.00p 250.00p 240.00p 248.00p 15988
24/12/2010 236.75p 237.50p 233.21p 237.50p 988
23/12/2010 226.00p 243.25p 225.00p 236.75p 55470
22/12/2010 206.00p 223.00p 206.00p 223.00p 25292
21/12/2010 197.00p 215.00p 197.00p 209.00p 18668
20/12/2010 198.00p 208.00p 190.00p 201.00p 55575
17/12/2010 181.25p 198.00p 181.00p 192.75p 35604
16/12/2010 171.00p 181.25p 171.00p 181.25p 105
15/12/2010 175.50p 180.00p 172.80p 175.50p 15002
14/12/2010 175.00p 178.65p 175.00p 175.50p 7410
13/12/2010 175.00p 175.00p 175.00p 175.00p 0
10/12/2010 175.00p 181.85p 172.00p 175.00p 7023
09/12/2010 174.50p 179.90p 171.20p 175.00p 8800
08/12/2010 175.50p 179.40p 169.60p 174.50p 4263
07/12/2010 169.00p 179.40p 169.00p 175.50p 46691
06/12/2010 168.25p 176.00p 168.00p 176.00p 11924
03/12/2010 169.00p 176.00p 168.00p 168.00p 7605
02/12/2010 175.50p 175.50p 172.60p 174.00p 2615
01/12/2010 179.00p 181.05p 171.62p 175.50p 63139
30/11/2010 160.50p 170.00p 160.50p 167.00p 15187
29/11/2010 161.50p 166.00p 161.50p 164.50p 15000
26/11/2010 161.50p 161.50p 161.50p 161.50p 0
25/11/2010 161.50p 161.50p 161.50p 161.50p 0
24/11/2010 163.00p 163.00p 159.72p 161.50p 6450
23/11/2010 163.50p 163.50p 160.84p 163.00p 1680
22/11/2010 160.00p 163.50p 160.00p 163.50p 0
19/11/2010 161.50p 164.00p 158.84p 160.00p 4500
18/11/2010 159.00p 161.50p 157.74p 161.50p 445626
17/11/2010 161.50p 161.50p 159.00p 159.00p 924
16/11/2010 160.50p 161.50p 158.84p 161.50p 5900
15/11/2010 162.25p 165.00p 159.65p 160.50p 16892
12/11/2010 162.25p 162.25p 159.65p 162.25p 7960
11/11/2010 159.00p 162.25p 158.00p 162.25p 1439
10/11/2010 159.00p 159.00p 159.00p 159.00p 23
09/11/2010 160.00p 165.90p 160.00p 161.00p 6128
08/11/2010 162.75p 165.00p 162.75p 162.75p 5409
05/11/2010 160.00p 162.75p 160.00p 162.75p 2000
04/11/2010 161.75p 162.75p 161.75p 162.75p 0
03/11/2010 161.00p 166.35p 159.85p 161.75p 6500
02/11/2010 163.00p 165.00p 163.00p 165.00p 0
01/11/2010 167.00p 167.00p 163.00p 163.00p 0
29/10/2010 167.00p 167.00p 159.80p 167.00p 3553
28/10/2010 162.00p 163.20p 162.00p 163.00p 2026
27/10/2010 164.00p 164.00p 159.00p 162.00p 207
26/10/2010 162.00p 164.00p 162.00p 164.00p 3383
25/10/2010 162.00p 162.60p 162.00p 162.00p 449
22/10/2010 163.75p 165.60p 162.00p 164.50p 50892
21/10/2010 168.00p 168.00p 160.75p 163.75p 3372
20/10/2010 165.00p 165.00p 165.00p 165.00p 187
19/10/2010 161.50p 161.75p 161.50p 161.75p 0
18/10/2010 164.50p 165.90p 161.00p 161.50p 10484
15/10/2010 165.50p 165.50p 162.06p 164.50p 5737
14/10/2010 168.00p 168.00p 165.50p 165.50p 14932
13/10/2010 168.00p 168.00p 163.20p 167.50p 31408
12/10/2010 168.00p 168.00p 161.80p 168.00p 4309

*Close Price adjusted for both dividends and splits