VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/11/2011 189.15p 191.00p 189.15p 191.00p 3953
25/11/2011 200.59p 200.59p 195.88p 195.88p 550
24/11/2011 201.25p 204.27p 192.50p 195.00p 30233
23/11/2011 201.60p 210.00p 201.60p 205.00p 8283
22/11/2011 201.50p 210.00p 201.50p 208.25p 8974
21/11/2011 213.00p 213.00p 206.00p 208.25p 3487
18/11/2011 211.95p 211.95p 210.37p 210.37p 922
17/11/2011 205.35p 210.75p 205.35p 210.75p 397
16/11/2011 211.00p 211.00p 211.00p 211.00p 40000
15/11/2011 207.32p 212.00p 207.32p 212.00p 2647
14/11/2011 205.25p 212.50p 205.25p 211.00p 0
11/11/2011 205.25p 212.50p 205.25p 208.50p 4861
10/11/2011 205.25p 214.00p 205.25p 210.88p 1246
09/11/2011 214.68p 214.68p 212.00p 212.00p 0
08/11/2011 214.68p 214.68p 212.00p 212.00p 1000
07/11/2011 215.00p 217.50p 210.00p 211.00p 0
04/11/2011 215.00p 217.50p 210.00p 213.37p 32450
03/11/2011 215.00p 219.10p 215.00p 217.50p 4198
02/11/2011 225.00p 228.00p 225.00p 228.00p 127
01/11/2011 223.50p 223.50p 223.50p 223.50p 35
31/10/2011 215.25p 216.50p 215.25p 216.50p 48
28/10/2011 217.25p 220.50p 217.00p 220.50p 2242
27/10/2011 223.97p 223.97p 222.50p 222.50p 1000
26/10/2011 225.00p 225.00p 217.78p 222.50p 3180
25/10/2011 225.64p 231.33p 224.87p 225.50p 6006
24/10/2011 233.00p 233.00p 230.00p 230.00p 124
21/10/2011 234.75p 235.00p 225.96p 234.00p 9342
20/10/2011 228.25p 228.25p 228.00p 228.25p 4857
19/10/2011 235.50p 235.50p 235.50p 235.50p 1480000
18/10/2011 235.00p 235.50p 228.94p 235.50p 2648
17/10/2011 239.75p 241.50p 234.50p 235.63p 0
14/10/2011 239.75p 241.50p 234.50p 236.63p 0
13/10/2011 239.75p 241.50p 234.50p 241.50p 352188
12/10/2011 239.00p 239.00p 234.50p 234.50p 0
11/10/2011 239.00p 239.00p 234.50p 234.50p 0
10/10/2011 239.00p 239.00p 234.50p 234.50p 700
07/10/2011 231.25p 231.25p 231.25p 231.25p 35
06/10/2011 238.50p 238.50p 234.50p 234.50p 0
05/10/2011 238.50p 238.50p 234.50p 234.50p 0
04/10/2011 238.50p 238.50p 234.50p 234.50p 33
03/10/2011 239.00p 240.00p 239.00p 240.00p 7898
30/09/2011 239.75p 239.75p 234.50p 234.50p 0
29/09/2011 239.75p 239.75p 234.50p 234.50p 0
28/09/2011 239.75p 239.75p 234.50p 234.50p 0
27/09/2011 239.75p 239.75p 239.00p 239.00p 54
26/09/2011 229.25p 234.38p 229.00p 234.38p 0
23/09/2011 229.25p 230.50p 229.00p 230.50p 8350
22/09/2011 229.54p 234.50p 229.54p 234.50p 3489
21/09/2011 233.25p 233.25p 229.00p 230.75p 22044
20/09/2011 243.50p 243.50p 235.55p 242.00p 2501
19/09/2011 242.25p 243.50p 237.75p 237.75p 3950
16/09/2011 234.75p 234.75p 234.75p 234.75p 24
15/09/2011 242.25p 242.25p 241.00p 241.00p 537
14/09/2011 235.00p 237.25p 235.00p 237.25p 600
13/09/2011 239.75p 239.75p 230.00p 236.75p 2116
12/09/2011 239.75p 239.75p 239.00p 239.00p 2054
09/09/2011 239.09p 239.09p 235.00p 235.00p 0
08/09/2011 239.09p 239.09p 235.00p 235.00p 1000
07/09/2011 227.25p 235.00p 227.25p 235.00p 0
06/09/2011 227.25p 227.25p 227.25p 227.25p 16
05/09/2011 227.25p 239.00p 227.00p 227.00p 10317
02/09/2011 234.12p 238.75p 234.12p 238.75p 1951
01/09/2011 237.00p 239.25p 236.75p 239.25p 2201
31/08/2011 229.75p 236.75p 225.25p 232.50p 5737
30/08/2011 234.63p 234.63p 229.00p 229.00p 1900
26/08/2011 234.75p 234.75p 232.00p 232.00p 2176
25/08/2011 234.50p 234.50p 229.00p 229.00p 6118
24/08/2011 234.50p 234.50p 234.50p 234.50p 110
23/08/2011 228.00p 234.45p 227.87p 227.87p 0
22/08/2011 228.00p 234.45p 228.00p 228.00p 7930
19/08/2011 221.25p 223.00p 221.25p 223.00p 692
18/08/2011 225.00p 228.00p 225.00p 228.00p 10000
17/08/2011 236.00p 236.00p 222.00p 222.75p 5114
16/08/2011 227.13p 231.50p 227.13p 231.50p 1048
15/08/2011 235.00p 235.00p 227.13p 231.50p 0
12/08/2011 235.00p 235.00p 227.13p 231.50p 4468
11/08/2011 237.75p 237.75p 226.68p 235.00p 15456
10/08/2011 238.00p 238.00p 231.50p 231.50p 1636
09/08/2011 232.00p 238.00p 222.00p 238.00p 15086
08/08/2011 221.00p 231.69p 221.00p 222.00p 4489
05/08/2011 225.00p 229.00p 225.00p 226.00p 103064
04/08/2011 237.25p 238.21p 229.50p 234.88p 178659
03/08/2011 231.25p 232.00p 231.25p 231.75p 6414
02/08/2011 235.25p 235.50p 230.75p 230.75p 13697
01/08/2011 240.00p 241.37p 240.00p 241.37p 0
29/07/2011 240.00p 246.12p 236.00p 241.50p 2637340
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

*Close Price adjusted for both dividends and splits