VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
11/10/2010 165.00p 168.00p 157.60p 166.50p 22072
08/10/2010 161.50p 161.50p 161.50p 161.50p 0
07/10/2010 161.50p 167.13p 161.50p 161.50p 2179
06/10/2010 161.50p 166.57p 161.50p 161.50p 1189
05/10/2010 164.00p 166.57p 161.50p 161.50p 593
04/10/2010 164.00p 164.00p 164.00p 164.00p 0
01/10/2010 164.00p 170.00p 164.00p 164.00p 8440
30/09/2010 164.00p 164.00p 164.00p 164.00p 0
29/09/2010 160.00p 164.00p 160.00p 164.00p 2000
28/09/2010 170.00p 170.00p 162.75p 162.75p 19096
27/09/2010 165.00p 170.00p 165.00p 165.00p 5000
24/09/2010 165.00p 169.44p 165.00p 165.00p 3000
23/09/2010 165.00p 165.00p 165.00p 165.00p 0
22/09/2010 165.00p 165.00p 165.00p 165.00p 0
21/09/2010 161.00p 166.50p 161.00p 165.00p 11212
20/09/2010 161.00p 166.00p 155.12p 161.00p 3355
17/09/2010 155.00p 161.00p 155.00p 161.00p 38436
16/09/2010 161.75p 161.75p 161.00p 161.00p 0
15/09/2010 167.00p 167.00p 155.12p 161.75p 2241
14/09/2010 166.00p 166.00p 164.00p 166.00p 192
13/09/2010 167.00p 167.00p 161.00p 161.00p 5350
10/09/2010 167.00p 167.00p 156.44p 161.00p 2527
09/09/2010 155.00p 155.00p 155.00p 155.00p 27
08/09/2010 161.00p 165.80p 156.00p 158.50p 11992
07/09/2010 161.00p 161.00p 161.00p 161.00p 0
06/09/2010 160.00p 161.00p 159.95p 161.00p 7076
03/09/2010 158.25p 159.92p 155.05p 157.50p 6886
02/09/2010 164.00p 164.00p 159.76p 164.00p 6947
01/09/2010 169.00p 169.00p 164.00p 164.00p 0
31/08/2010 167.50p 172.00p 167.50p 169.00p 3000
27/08/2010 167.00p 167.50p 162.40p 167.50p 2400
26/08/2010 167.00p 167.00p 161.00p 161.00p 900
25/08/2010 161.00p 161.00p 161.00p 161.00p 0
24/08/2010 161.00p 161.00p 161.00p 161.00p 0
23/08/2010 165.00p 167.00p 156.92p 161.00p 5771
20/08/2010 158.50p 158.50p 158.50p 158.50p 15000
19/08/2010 150.00p 158.50p 150.00p 158.50p 21326
18/08/2010 150.00p 155.12p 150.00p 150.00p 13617
17/08/2010 155.00p 155.00p 153.50p 155.00p 644
16/08/2010 155.00p 155.00p 153.50p 155.00p 11665
13/08/2010 155.00p 155.00p 153.50p 155.00p 49870
12/08/2010 159.00p 159.00p 153.50p 155.00p 13598
11/08/2010 157.00p 161.50p 155.00p 159.00p 65750
10/08/2010 163.50p 163.50p 158.00p 158.00p 7846
09/08/2010 163.50p 163.50p 157.00p 163.50p 52484
06/08/2010 170.00p 170.00p 161.55p 163.50p 2577
05/08/2010 170.00p 170.00p 161.50p 170.00p 5759
04/08/2010 163.50p 163.50p 163.50p 163.50p 0
03/08/2010 157.00p 163.50p 157.00p 163.50p 1590
02/08/2010 163.50p 163.50p 157.00p 163.50p 350
30/07/2010 163.50p 163.50p 163.50p 163.50p 0
29/07/2010 163.50p 163.50p 161.55p 163.50p 480
28/07/2010 163.50p 163.50p 157.00p 163.50p 2155
27/07/2010 163.50p 163.50p 161.40p 163.50p 6000
26/07/2010 157.50p 163.50p 157.50p 163.50p 0
23/07/2010 166.00p 166.00p 157.50p 157.50p 3325
22/07/2010 157.00p 160.00p 157.00p 157.00p 1062
21/07/2010 170.00p 170.00p 166.50p 169.75p 3827
20/07/2010 165.00p 165.00p 165.00p 165.00p 0
19/07/2010 170.00p 170.00p 165.00p 165.00p 143
16/07/2010 170.00p 170.00p 165.00p 165.00p 0
15/07/2010 175.00p 175.00p 165.00p 170.00p 12386
14/07/2010 172.00p 172.00p 170.00p 170.00p 0
13/07/2010 173.50p 173.50p 172.00p 172.00p 0
12/07/2010 167.00p 173.50p 167.00p 173.50p 600
09/07/2010 180.00p 180.00p 180.00p 180.00p 50
08/07/2010 175.00p 175.00p 172.50p 172.50p 1250
07/07/2010 178.50p 178.50p 178.50p 178.50p 0
06/07/2010 182.00p 182.00p 178.50p 178.50p 11
05/07/2010 177.00p 178.50p 177.00p 178.50p 0
02/07/2010 177.00p 177.00p 177.00p 177.00p 3000
01/07/2010 180.00p 180.00p 180.00p 180.00p 401
30/06/2010 182.00p 182.00p 182.00p 182.00p 32
29/06/2010 171.00p 180.00p 167.15p 180.00p 10004
28/06/2010 173.50p 178.00p 170.00p 178.00p 21753
25/06/2010 172.50p 172.50p 171.50p 171.50p 0
24/06/2010 172.50p 172.50p 172.50p 172.50p 0
23/06/2010 172.50p 172.50p 172.50p 172.50p 0
22/06/2010 172.50p 172.50p 168.00p 172.50p 2776
21/06/2010 172.50p 172.50p 172.50p 172.50p 0
18/06/2010 165.00p 172.50p 165.00p 172.50p 0
17/06/2010 165.00p 165.00p 165.00p 165.00p 31
16/06/2010 175.00p 175.00p 172.50p 172.50p 280000
15/06/2010 175.00p 175.00p 175.00p 175.00p 0
14/06/2010 170.50p 176.00p 170.50p 175.00p 25000
11/06/2010 175.00p 175.00p 170.50p 170.50p 3750
10/06/2010 175.00p 182.80p 175.00p 180.00p 8000
09/06/2010 182.00p 182.80p 175.00p 175.00p 111923
08/06/2010 187.00p 187.00p 176.03p 182.00p 27608
07/06/2010 189.00p 193.50p 189.00p 193.50p 2500
04/06/2010 180.00p 186.49p 179.00p 185.50p 8028
03/06/2010 182.00p 184.48p 178.96p 180.00p 2536
02/06/2010 182.00p 182.00p 182.00p 182.00p 0
01/06/2010 182.00p 184.48p 182.00p 182.00p 240
28/05/2010 184.50p 191.87p 179.56p 182.00p 7634
27/05/2010 191.00p 191.00p 184.50p 184.50p 0
26/05/2010 191.00p 191.00p 181.54p 191.00p 1199
25/05/2010 180.00p 180.00p 180.00p 180.00p 1
24/05/2010 180.00p 191.00p 180.00p 191.00p 21543
21/05/2010 181.00p 181.00p 178.50p 178.50p 6000
20/05/2010 185.00p 189.09p 181.00p 181.50p 6880
19/05/2010 190.00p 190.00p 190.00p 190.00p 0
18/05/2010 190.00p 190.00p 190.00p 190.00p 0
17/05/2010 189.00p 193.10p 189.00p 190.00p 11282
14/05/2010 197.50p 197.50p 197.50p 197.50p 0
13/05/2010 198.50p 200.00p 197.50p 197.50p 1570
12/05/2010 197.50p 198.50p 197.50p 198.50p 0
11/05/2010 194.25p 197.50p 194.25p 197.50p 0
10/05/2010 192.00p 199.75p 192.00p 194.25p 7422
07/05/2010 192.00p 195.00p 192.00p 193.50p 19565
06/05/2010 196.00p 200.00p 196.00p 200.00p 161
05/05/2010 194.25p 200.00p 194.00p 200.00p 20916
04/05/2010 198.50p 200.00p 198.50p 200.00p 584
30/04/2010 198.25p 198.50p 198.25p 198.50p 0

*Close Price adjusted for both dividends and splits