VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/03/2010 180.00p 180.00p 180.00p 180.00p 99
09/03/2010 180.00p 180.50p 180.00p 180.50p 7217
08/03/2010 174.00p 177.00p 173.00p 177.00p 9720
05/03/2010 181.50p 184.50p 174.54p 180.00p 9097
04/03/2010 176.00p 181.50p 176.00p 181.50p 0
03/03/2010 176.00p 176.00p 176.00p 176.00p 79
02/03/2010 176.00p 188.33p 176.00p 184.00p 14000
01/03/2010 171.00p 171.00p 171.00p 171.00p 0
26/02/2010 171.00p 171.00p 171.00p 171.00p 0
25/02/2010 170.00p 171.00p 170.00p 171.00p 6560
24/02/2010 169.50p 171.00p 165.00p 171.00p 2500
23/02/2010 167.50p 169.50p 167.50p 169.50p 0
22/02/2010 172.00p 172.00p 164.98p 167.50p 55839
19/02/2010 165.00p 170.00p 165.00p 170.00p 2381
18/02/2010 175.75p 176.00p 167.93p 169.00p 3463
17/02/2010 174.75p 174.75p 170.50p 170.50p 0
16/02/2010 174.75p 174.75p 167.93p 174.75p 9710
15/02/2010 170.00p 175.00p 170.00p 173.50p 8824
12/02/2010 170.00p 170.00p 170.00p 170.00p 0
11/02/2010 164.75p 173.75p 164.00p 170.00p 5768
10/02/2010 152.25p 154.00p 152.25p 154.00p 0
09/02/2010 154.00p 154.25p 152.25p 152.25p 1000
08/02/2010 148.25p 154.00p 148.00p 154.00p 1555
05/02/2010 155.00p 155.00p 150.25p 150.25p 9900
04/02/2010 150.25p 159.75p 150.00p 155.00p 7469
03/02/2010 160.00p 162.00p 160.00p 160.00p 3070
02/02/2010 160.25p 160.25p 158.25p 158.25p 2400
01/02/2010 167.75p 168.00p 159.00p 162.50p 4000
29/01/2010 165.00p 165.00p 159.48p 162.50p 2000
28/01/2010 165.00p 165.00p 159.24p 165.00p 289
27/01/2010 165.00p 165.00p 165.00p 165.00p 0
26/01/2010 165.00p 165.00p 165.00p 165.00p 0
25/01/2010 165.00p 165.00p 165.00p 165.00p 0
22/01/2010 165.00p 165.00p 165.00p 165.00p 0
21/01/2010 171.00p 171.00p 165.00p 165.00p 2056
20/01/2010 159.00p 165.00p 159.00p 165.00p 313
19/01/2010 166.00p 166.00p 165.00p 165.00p 0
18/01/2010 159.00p 168.80p 159.00p 166.00p 2942
15/01/2010 159.00p 159.00p 159.00p 159.00p 228
14/01/2010 159.00p 164.00p 159.00p 159.00p 860
13/01/2010 164.50p 164.50p 163.00p 163.00p 18500
12/01/2010 175.00p 175.00p 164.50p 164.50p 10581
11/01/2010 170.50p 171.50p 170.50p 171.50p 27000
08/01/2010 176.00p 176.00p 168.00p 170.50p 3591
07/01/2010 173.00p 176.00p 168.58p 176.00p 6733
06/01/2010 179.00p 185.00p 178.00p 178.00p 2429
05/01/2010 175.00p 179.00p 175.00p 179.00p 125
04/01/2010 179.00p 179.00p 173.25p 179.00p 1219
31/12/2009 179.00p 179.00p 179.00p 179.00p 0
30/12/2009 174.00p 179.00p 174.00p 179.00p 0
29/12/2009 174.00p 174.00p 174.00p 174.00p 20
24/12/2009 174.00p 180.00p 174.00p 180.00p 0
23/12/2009 174.00p 174.00p 174.00p 174.00p 18
22/12/2009 174.00p 183.00p 174.00p 174.00p 13420
21/12/2009 182.00p 182.90p 182.00p 182.00p 489
18/12/2009 188.00p 188.00p 182.00p 182.00p 8136
17/12/2009 185.00p 185.25p 182.45p 185.25p 11080
16/12/2009 184.00p 184.00p 178.90p 183.00p 8500
15/12/2009 188.00p 188.00p 183.00p 183.00p 80
14/12/2009 182.00p 182.00p 176.95p 181.50p 7482
11/12/2009 182.00p 182.00p 177.80p 182.00p 308
10/12/2009 170.00p 182.00p 170.00p 182.00p 3610
09/12/2009 178.00p 178.00p 176.00p 176.00p 0
08/12/2009 184.00p 184.00p 178.00p 178.00p 939
07/12/2009 174.50p 184.00p 174.50p 184.00p 21731
04/12/2009 175.00p 175.00p 168.20p 171.00p 2281
03/12/2009 175.00p 175.00p 168.00p 168.00p 1806
02/12/2009 172.00p 175.00p 171.00p 171.00p 2761
01/12/2009 169.00p 170.00p 166.60p 170.00p 4006
30/11/2009 170.00p 170.00p 161.50p 166.00p 5975
27/11/2009 152.00p 165.00p 150.92p 165.00p 37488
26/11/2009 145.00p 145.00p 145.00p 145.00p 0
25/11/2009 146.00p 150.00p 145.00p 145.00p 8481
24/11/2009 158.00p 160.00p 155.00p 155.00p 713
23/11/2009 158.00p 158.00p 154.00p 154.00p 2113
20/11/2009 153.00p 156.50p 153.00p 156.50p 1500
19/11/2009 154.00p 156.00p 152.50p 153.00p 10000
18/11/2009 148.00p 157.00p 145.00p 148.50p 12977
17/11/2009 157.00p 157.00p 148.00p 157.00p 3040
16/11/2009 158.00p 158.40p 156.00p 157.50p 24251
13/11/2009 164.50p 164.50p 164.00p 164.00p 0
12/11/2009 164.00p 164.50p 156.00p 164.50p 19586
11/11/2009 165.00p 166.00p 158.00p 164.00p 31367
10/11/2009 165.00p 169.00p 165.00p 169.00p 3100
09/11/2009 170.00p 170.00p 165.00p 165.00p 12555
06/11/2009 177.00p 177.00p 177.00p 177.00p 1500
05/11/2009 174.50p 177.00p 174.50p 177.00p 2680
04/11/2009 174.50p 174.50p 174.50p 174.50p 0
03/11/2009 174.50p 174.50p 174.50p 174.50p 1250
02/11/2009 170.50p 174.50p 170.50p 174.50p 4500
30/10/2009 166.00p 170.50p 166.00p 170.50p 1500
29/10/2009 166.00p 166.00p 166.00p 166.00p 602
28/10/2009 175.00p 175.00p 170.50p 170.50p 3000
27/10/2009 175.00p 175.00p 175.00p 175.00p 200
26/10/2009 175.00p 175.00p 175.00p 175.00p 7987
23/10/2009 174.00p 175.00p 174.00p 175.00p 2750
22/10/2009 177.00p 177.00p 174.00p 174.00p 6122
21/10/2009 186.00p 186.00p 181.25p 181.25p 8290
20/10/2009 182.50p 182.50p 182.50p 182.50p 0
19/10/2009 182.50p 182.50p 182.50p 182.50p 2922
16/10/2009 181.00p 182.50p 181.00p 182.50p 4199
15/10/2009 182.00p 182.00p 181.00p 181.00p 0
14/10/2009 182.00p 182.00p 182.00p 182.00p 73
13/10/2009 180.00p 181.00p 180.00p 181.00p 4745
12/10/2009 185.00p 185.00p 177.00p 180.00p 28974
09/10/2009 179.00p 179.00p 179.00p 179.00p 5000
08/10/2009 179.00p 179.00p 179.00p 179.00p 0
07/10/2009 180.00p 180.00p 179.00p 179.00p 5373
06/10/2009 184.00p 184.00p 180.00p 180.00p 0
05/10/2009 184.00p 184.00p 182.00p 184.00p 1377
02/10/2009 184.00p 184.00p 179.50p 179.50p 973
01/10/2009 176.00p 179.50p 176.00p 179.50p 9453
30/09/2009 180.00p 180.00p 176.00p 176.00p 4073
29/09/2009 188.00p 188.00p 188.00p 188.00p 1603
28/09/2009 184.00p 184.00p 184.00p 184.00p 0
25/09/2009 182.50p 184.00p 182.50p 184.00p 2548
24/09/2009 187.00p 187.00p 182.50p 182.50p 12058
23/09/2009 193.00p 193.00p 191.00p 191.00p 2068
22/09/2009 193.00p 193.00p 193.00p 193.00p 1000
21/09/2009 199.00p 199.00p 193.00p 193.00p 1501

*Close Price adjusted for both dividends and splits