VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/03/2024 565.00p 565.00p 548.75p 555.00p 8702
11/03/2024 550.00p 560.50p 535.75p 550.00p 13435
08/03/2024 550.00p 550.00p 540.00p 540.00p 117361
07/03/2024 545.00p 550.00p 520.00p 540.00p 4531
06/03/2024 560.00p 560.00p 542.00p 560.00p 1700
05/03/2024 550.00p 570.00p 530.00p 545.00p 38666
04/03/2024 525.00p 565.00p 518.25p 525.00p 19110
01/03/2024 540.00p 555.00p 525.00p 525.00p 10082
29/02/2024 530.00p 555.00p 500.00p 527.50p 3227
28/02/2024 530.00p 540.33p 503.00p 527.50p 3400
27/02/2024 530.00p 560.00p 503.00p 527.50p 16850
26/02/2024 585.00p 585.00p 530.00p 557.50p 5820
23/02/2024 540.00p 564.00p 540.00p 557.50p 6904
22/02/2024 540.00p 570.00p 530.00p 550.00p 3732
21/02/2024 540.00p 585.00p 537.50p 537.50p 6074
20/02/2024 570.00p 570.00p 545.04p 550.00p 322
19/02/2024 570.00p 581.88p 545.00p 565.00p 8259
16/02/2024 570.00p 570.00p 545.01p 570.00p 19
15/02/2024 570.00p 572.05p 558.79p 570.00p 8004
14/02/2024 550.00p 560.00p 531.00p 560.00p 11763
13/02/2024 540.00p 585.00p 535.00p 535.00p 3454
12/02/2024 550.00p 569.60p 530.00p 540.00p 7444
09/02/2024 560.00p 569.60p 550.32p 567.50p 3633
08/02/2024 560.00p 590.00p 560.00p 560.00p 1181
07/02/2024 565.00p 585.00p 550.00p 560.00p 10164
06/02/2024 600.00p 600.00p 558.89p 590.00p 2983
05/02/2024 590.00p 615.00p 575.00p 590.00p 2719
02/02/2024 600.00p 605.00p 552.00p 585.00p 14580
01/02/2024 600.00p 600.00p 550.00p 600.00p 1204003
31/01/2024 545.00p 595.00p 531.05p 595.00p 40575
30/01/2024 550.00p 577.18p 516.50p 557.50p 48483
29/01/2024 600.00p 615.00p 558.13p 590.00p 14213
26/01/2024 580.00p 585.00p 561.77p 582.50p 1732
25/01/2024 580.00p 585.00p 557.50p 582.50p 5442
24/01/2024 570.00p 590.00p 555.00p 555.00p 678
23/01/2024 570.00p 600.00p 568.13p 592.50p 10842
22/01/2024 570.00p 615.00p 552.75p 595.00p 37770
19/01/2024 585.00p 640.00p 580.00p 580.00p 1901
18/01/2024 590.00p 615.00p 582.42p 615.00p 8263
17/01/2024 590.00p 615.00p 585.60p 615.00p 2655
16/01/2024 590.00p 595.00p 590.00p 590.00p 327
15/01/2024 595.00p 645.00p 595.00p 617.50p 1934
12/01/2024 600.00p 624.00p 595.50p 620.00p 2566
11/01/2024 600.00p 645.00p 592.81p 617.50p 1630
10/01/2024 600.00p 628.50p 592.75p 617.50p 4187
09/01/2024 600.00p 604.48p 600.00p 600.00p 1120
08/01/2024 615.00p 645.00p 574.04p 600.00p 7896
05/01/2024 600.00p 615.00p 591.00p 597.50p 3200
04/01/2024 640.00p 665.00p 600.00p 640.00p 2263
03/01/2024 640.00p 675.00p 610.00p 632.50p 11128
02/01/2024 590.00p 651.75p 600.00p 622.50p 3446
29/12/2023 590.00p 651.75p 590.00p 637.50p 1790
28/12/2023 630.00p 644.15p 614.82p 622.50p 2958
27/12/2023 630.00p 651.75p 622.50p 622.50p 1
22/12/2023 630.00p 660.00p 590.00p 622.50p 310
21/12/2023 630.00p 645.81p 627.50p 627.50p 7480
20/12/2023 630.00p 652.25p 622.10p 630.00p 2776
19/12/2023 630.00p 645.84p 622.10p 630.00p 5683
18/12/2023 630.00p 645.90p 622.06p 627.50p 5254
15/12/2023 630.00p 655.00p 605.00p 630.00p 2406
14/12/2023 610.00p 647.55p 610.00p 610.00p 4249
13/12/2023 615.00p 644.21p 615.00p 632.50p 3573
12/12/2023 635.00p 660.00p 615.00p 627.50p 4764
11/12/2023 640.00p 652.50p 611.00p 645.00p 5462
08/12/2023 645.00p 650.00p 605.00p 635.00p 17200
07/12/2023 635.00p 652.25p 627.50p 627.50p 10686
06/12/2023 635.00p 675.86p 622.50p 622.50p 3406
05/12/2023 660.00p 680.00p 632.50p 632.50p 11586
04/12/2023 640.00p 648.50p 623.02p 630.00p 3392
01/12/2023 625.00p 650.00p 585.00p 632.50p 2295
30/11/2023 620.00p 640.00p 605.00p 610.00p 4030
29/11/2023 615.00p 622.00p 590.00p 610.00p 27490
28/11/2023 625.00p 632.85p 607.00p 615.00p 10414
27/11/2023 620.00p 649.55p 621.55p 625.00p 1675
24/11/2023 620.00p 649.65p 580.00p 630.00p 10226
23/11/2023 590.00p 630.00p 607.50p 607.50p 77
22/11/2023 590.00p 620.00p 590.00p 607.50p 9505
21/11/2023 600.00p 635.00p 571.86p 635.00p 16815
20/11/2023 570.00p 605.00p 550.00p 605.00p 14273
17/11/2023 580.00p 591.86p 558.54p 572.50p 9308
16/11/2023 580.00p 598.25p 558.08p 582.50p 5550
15/11/2023 550.00p 595.00p 520.23p 572.50p 8961
14/11/2023 530.00p 550.00p 525.20p 550.00p 7162
13/11/2023 525.00p 530.00p 478.36p 506.00p 2825
10/11/2023 520.00p 520.00p 498.00p 498.00p 15234
09/11/2023 510.00p 517.50p 515.00p 515.00p 16
08/11/2023 510.00p 517.50p 495.55p 510.00p 1932
07/11/2023 520.00p 520.00p 491.64p 520.00p 6887
06/11/2023 520.00p 520.00p 472.70p 520.00p 5662
03/11/2023 515.00p 507.00p 497.50p 497.50p 3037
02/11/2023 515.00p 507.65p 482.00p 497.50p 14007
01/11/2023 515.00p 513.75p 491.27p 502.50p 1084
31/10/2023 515.00p 520.00p 498.00p 498.00p 14670
30/10/2023 498.00p 512.75p 497.50p 497.50p 2202
27/10/2023 500.00p 515.00p 462.75p 497.50p 3277
26/10/2023 500.00p 487.50p 460.00p 487.50p 477695
25/10/2023 500.00p 500.00p 500.00p 500.00p 4021
24/10/2023 505.00p 514.88p 487.50p 487.50p 3074
23/10/2023 500.00p 500.00p 490.00p 500.00p 2014
20/10/2023 492.00p 515.00p 492.00p 503.50p 3653
19/10/2023 490.00p 515.00p 490.00p 490.00p 1541
18/10/2023 490.00p 498.00p 485.50p 489.00p 7697
17/10/2023 490.00p 507.97p 485.00p 485.00p 1011
16/10/2023 490.00p 500.00p 489.00p 489.00p 500
13/10/2023 490.00p 500.00p 485.00p 485.00p 6891
12/10/2023 500.00p 512.00p 485.55p 507.50p 18861
11/10/2023 510.00p 525.00p 483.00p 510.00p 56367
10/10/2023 492.00p 535.00p 490.00p 490.00p 6443
09/10/2023 500.00p 524.00p 494.50p 512.50p 21016
06/10/2023 500.00p 526.00p 500.00p 500.00p 28086
05/10/2023 530.00p 535.00p 512.73p 522.50p 6569
04/10/2023 530.00p 529.00p 522.50p 522.50p 42047
03/10/2023 530.00p 530.00p 505.00p 522.50p 1647
02/10/2023 530.00p 530.00p 530.00p 530.00p 2705
29/09/2023 520.00p 528.00p 520.00p 527.50p 1482
28/09/2023 510.00p 533.89p 500.00p 522.50p 738051
27/09/2023 520.00p 520.00p 516.25p 520.00p 4781
26/09/2023 535.00p 530.00p 511.00p 522.50p 11177
25/09/2023 535.00p 528.00p 516.50p 522.50p 2090
22/09/2023 535.00p 530.00p 518.00p 522.50p 1153
21/09/2023 535.00p 536.33p 522.50p 522.50p 10115
20/09/2023 525.00p 530.00p 510.00p 525.00p 21036
19/09/2023 525.00p 527.00p 516.66p 517.50p 5279
18/09/2023 530.00p 530.00p 508.00p 517.50p 20340
15/09/2023 520.00p 530.00p 485.83p 520.00p 16770
14/09/2023 535.00p 540.00p 482.00p 504.50p 34465
13/09/2023 555.00p 540.00p 531.00p 540.00p 2391
12/09/2023 555.00p 550.00p 535.00p 542.50p 9481
11/09/2023 555.00p 545.00p 537.00p 542.50p 4818
08/09/2023 555.00p 555.00p 525.00p 540.00p 2462
07/09/2023 535.00p 540.00p 528.63p 540.00p 1625
06/09/2023 535.00p 540.00p 525.00p 540.00p 2511
05/09/2023 535.00p 542.50p 541.97p 542.50p 476
04/09/2023 535.00p 555.00p 528.03p 547.50p 2678
01/09/2023 535.00p 548.00p 536.65p 540.00p 3873
31/08/2023 535.00p 548.75p 530.03p 542.50p 3766
30/08/2023 535.00p 554.98p 536.20p 545.00p 749
29/08/2023 535.00p 550.00p 531.23p 542.50p 6232
25/08/2023 535.00p 555.00p 542.50p 542.50p 2392
24/08/2023 535.00p 555.00p 536.00p 545.00p 1036
23/08/2023 535.00p 555.00p 535.00p 545.00p 47188
22/08/2023 540.00p 542.00p 540.00p 540.00p 1166
21/08/2023 540.00p 540.00p 528.61p 540.00p 49338
18/08/2023 540.00p 570.00p 521.25p 535.00p 6102
17/08/2023 545.00p 577.95p 560.00p 570.00p 1042
16/08/2023 545.00p 580.00p 545.00p 565.00p 1317
15/08/2023 600.00p 600.00p 579.00p 585.00p 2638
14/08/2023 570.00p 579.00p 560.20p 565.00p 3161
11/08/2023 570.00p 579.10p 548.30p 572.50p 10802
10/08/2023 570.00p 590.00p 558.22p 572.50p 1304
09/08/2023 570.00p 600.00p 570.00p 570.00p 329
08/08/2023 570.00p 579.10p 558.00p 572.50p 3122
07/08/2023 570.00p 600.00p 545.00p 572.50p 2954
04/08/2023 570.00p 574.00p 565.00p 565.00p 23838
03/08/2023 570.00p 574.00p 540.00p 560.00p 15811
02/08/2023 570.00p 580.00p 567.50p 575.00p 2989
01/08/2023 570.00p 584.36p 568.75p 580.00p 605
31/07/2023 575.00p 587.75p 545.00p 562.50p 3708
28/07/2023 590.00p 600.00p 572.50p 580.00p 3812
27/07/2023 580.00p 585.00p 557.25p 580.00p 2807
26/07/2023 580.00p 582.50p 580.00p 582.50p 0
25/07/2023 580.00p 590.00p 575.00p 580.00p 20895
24/07/2023 575.00p 585.00p 545.00p 580.00p 4827
21/07/2023 560.00p 590.00p 556.61p 575.00p 67192
20/07/2023 560.00p 595.00p 545.53p 572.50p 23278
19/07/2023 550.00p 580.00p 542.25p 567.50p 4041
18/07/2023 550.00p 570.00p 550.00p 562.50p 12761
17/07/2023 565.00p 580.00p 575.00p 575.00p 121
14/07/2023 565.00p 595.00p 550.00p 575.00p 1192
13/07/2023 565.00p 585.00p 572.50p 572.50p 10228
12/07/2023 565.00p 600.00p 555.00p 575.00p 11716
11/07/2023 560.00p 590.00p 558.99p 580.00p 7019
10/07/2023 600.00p 600.00p 557.25p 577.50p 116
07/07/2023 600.00p 600.00p 584.95p 600.00p 848
06/07/2023 585.00p 595.00p 560.00p 560.00p 11968
05/07/2023 600.00p 625.00p 586.65p 602.50p 8030
04/07/2023 600.00p 602.50p 587.10p 602.50p 2121
03/07/2023 600.00p 625.00p 587.55p 605.00p 4332
30/06/2023 600.00p 608.00p 589.04p 605.00p 2053
29/06/2023 600.00p 608.00p 595.00p 605.00p 1500
28/06/2023 600.00p 625.00p 605.00p 605.00p 66
27/06/2023 600.00p 630.00p 577.99p 597.50p 15815
26/06/2023 620.00p 621.75p 600.00p 610.00p 16982
23/06/2023 630.00p 650.00p 590.00p 615.00p 11674
22/06/2023 640.00p 675.00p 630.00p 640.00p 22607
21/06/2023 640.00p 665.37p 640.00p 640.00p 9178
20/06/2023 650.00p 680.00p 640.00p 640.00p 11152
19/06/2023 650.00p 680.00p 642.40p 650.00p 11062
16/06/2023 650.00p 670.38p 652.00p 662.50p 12265
15/06/2023 650.00p 680.00p 655.00p 655.00p 1144
14/06/2023 650.00p 678.50p 650.00p 650.00p 4350
13/06/2023 670.00p 680.00p 653.03p 670.00p 3777
12/06/2023 680.00p 686.49p 642.40p 660.00p 15552
09/06/2023 655.00p 680.00p 640.00p 655.00p 16471
08/06/2023 660.00p 680.00p 644.50p 670.00p 47145
07/06/2023 650.00p 670.00p 650.00p 652.50p 36138
06/06/2023 650.00p 650.00p 640.00p 645.00p 26084
05/06/2023 650.00p 650.00p 632.25p 637.50p 7731
02/06/2023 650.00p 650.00p 645.00p 645.00p 4631
01/06/2023 650.00p 650.00p 640.00p 640.00p 1952

*Close Price adjusted for both dividends and splits