VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/05/2023 640.00p 650.00p 640.00p 642.50p 2468
30/05/2023 635.00p 660.00p 630.00p 630.00p 13035
26/05/2023 650.00p 650.00p 641.24p 650.00p 16972
25/05/2023 665.00p 650.00p 640.40p 642.50p 3640
24/05/2023 665.00p 645.00p 642.50p 642.50p 287436
23/05/2023 665.00p 660.00p 640.00p 652.50p 331
22/05/2023 665.00p 670.00p 650.00p 670.00p 19003
19/05/2023 650.00p 650.00p 645.90p 650.00p 25100
18/05/2023 650.00p 650.00p 645.60p 647.50p 11001
17/05/2023 655.00p 655.00p 642.00p 655.00p 1985
16/05/2023 655.00p 637.50p 635.00p 635.00p 0
15/05/2023 655.00p 655.00p 637.50p 637.50p 0
12/05/2023 655.00p 658.00p 648.60p 655.00p 59110
11/05/2023 655.00p 655.00p 645.00p 645.00p 1056
10/05/2023 650.00p 655.00p 643.75p 645.00p 60155
09/05/2023 650.00p 663.50p 643.75p 652.50p 24505
05/05/2023 660.00p 660.00p 660.00p 660.00p 5838
04/05/2023 660.00p 660.00p 637.52p 660.00p 3068
03/05/2023 625.00p 643.02p 625.00p 640.00p 1660
02/05/2023 640.00p 640.00p 637.50p 637.50p 0
28/04/2023 640.00p 640.00p 640.00p 640.00p 80
27/04/2023 630.00p 655.00p 630.00p 645.00p 135449
26/04/2023 630.00p 631.50p 630.00p 630.00p 50889
25/04/2023 630.00p 645.00p 631.50p 645.00p 4226
24/04/2023 630.00p 660.00p 626.30p 645.00p 25305
21/04/2023 630.00p 660.00p 630.00p 655.00p 18623
20/04/2023 645.00p 655.00p 610.00p 632.50p 5486
19/04/2023 620.00p 662.20p 610.00p 615.00p 2687
18/04/2023 620.00p 662.30p 620.00p 620.00p 2687
17/04/2023 650.00p 655.00p 630.00p 630.00p 5722
14/04/2023 650.00p 669.00p 640.00p 650.00p 5574
13/04/2023 685.00p 667.50p 650.00p 662.50p 49848
12/04/2023 685.00p 685.00p 667.50p 667.50p 77
11/04/2023 650.00p 685.00p 650.00p 650.00p 54
06/04/2023 650.00p 695.00p 650.00p 650.00p 5994
05/04/2023 660.00p 678.00p 655.00p 672.50p 462
04/04/2023 660.00p 679.25p 672.50p 672.50p 438
03/04/2023 660.00p 695.00p 655.26p 672.50p 15858
31/03/2023 660.00p 674.00p 674.00p 674.00p 0
30/03/2023 660.00p 674.00p 664.56p 674.00p 13942
29/03/2023 660.00p 679.00p 660.00p 660.00p 7863
28/03/2023 680.00p 679.00p 664.79p 679.00p 1380
27/03/2023 680.00p 690.00p 664.79p 679.00p 3171
24/03/2023 680.00p 680.00p 679.00p 679.00p 0
23/03/2023 680.00p 700.00p 670.00p 680.00p 5846
22/03/2023 680.00p 690.00p 680.00p 680.00p 8309
21/03/2023 690.00p 690.00p 660.00p 660.00p 14207
20/03/2023 720.00p 720.00p 674.00p 674.00p 3659
17/03/2023 698.00p 700.00p 686.00p 700.00p 0
16/03/2023 698.00p 700.00p 686.00p 686.00p 705
15/03/2023 690.00p 690.00p 670.00p 685.00p 35628
14/03/2023 690.00p 720.00p 691.80p 705.00p 360
13/03/2023 690.00p 700.00p 690.00p 695.00p 14156
10/03/2023 720.00p 720.00p 680.00p 720.00p 7358
09/03/2023 700.00p 698.78p 682.40p 690.00p 5020
08/03/2023 700.00p 700.00p 690.00p 690.00p 2293
07/03/2023 680.00p 700.00p 690.00p 695.00p 4358
06/03/2023 680.00p 704.74p 680.00p 690.00p 3958
03/03/2023 690.00p 699.99p 690.00p 690.00p 19603
02/03/2023 690.00p 697.00p 690.00p 697.00p 75
01/03/2023 690.00p 709.20p 703.00p 703.00p 364
28/02/2023 690.00p 728.00p 685.76p 710.00p 14
27/02/2023 690.00p 728.00p 690.00p 697.00p 10039
24/02/2023 690.00p 730.00p 690.00p 709.00p 112
23/02/2023 680.00p 709.43p 680.00p 704.00p 952
22/02/2023 712.00p 715.52p 691.90p 710.00p 3510
21/02/2023 712.00p 720.00p 690.00p 690.00p 5413
20/02/2023 720.00p 720.00p 690.00p 695.00p 2600
17/02/2023 690.00p 720.40p 682.00p 705.00p 5267
16/02/2023 690.00p 710.00p 690.00p 710.00p 12337
15/02/2023 690.00p 710.00p 692.40p 710.00p 1548
14/02/2023 690.00p 699.50p 694.80p 695.00p 1879
13/02/2023 690.00p 707.80p 697.92p 700.00p 1439
10/02/2023 690.00p 707.98p 690.00p 690.00p 2177
09/02/2023 710.00p 724.00p 700.00p 710.00p 7494
08/02/2023 710.00p 730.00p 700.00p 710.00p 7228
07/02/2023 710.00p 726.00p 704.00p 715.00p 8849
06/02/2023 710.00p 710.00p 710.00p 710.00p 1
03/02/2023 726.00p 723.00p 700.00p 710.00p 2516
02/02/2023 726.00p 724.46p 706.00p 715.00p 1339
01/02/2023 726.00p 730.00p 690.00p 710.00p 3710
31/01/2023 690.00p 730.00p 690.00p 710.00p 837
30/01/2023 710.00p 719.52p 691.95p 710.00p 14364
27/01/2023 690.00p 700.00p 690.00p 700.00p 28
26/01/2023 700.00p 712.00p 704.00p 704.00p 348
25/01/2023 700.00p 720.00p 695.00p 710.00p 20551
24/01/2023 720.00p 720.00p 686.00p 700.00p 109885
23/01/2023 720.00p 712.32p 695.00p 695.00p 20994
20/01/2023 720.00p 720.00p 685.66p 700.00p 441
19/01/2023 720.00p 720.00p 685.01p 695.00p 115
18/01/2023 698.00p 718.00p 695.00p 696.00p 74479
17/01/2023 698.00p 717.19p 682.50p 695.00p 20659
16/01/2023 698.00p 710.91p 695.00p 695.00p 19314
13/01/2023 698.00p 700.00p 676.80p 690.00p 21033
12/01/2023 690.00p 696.00p 671.00p 690.00p 12351
11/01/2023 694.00p 700.00p 667.01p 695.00p 22127
10/01/2023 670.00p 680.00p 668.00p 674.00p 5880
09/01/2023 660.00p 708.00p 660.00p 677.00p 30460
06/01/2023 676.00p 692.30p 663.37p 671.00p 21139
05/01/2023 700.00p 700.00p 660.00p 680.00p 72673
04/01/2023 700.00p 700.00p 663.13p 700.00p 3351
03/01/2023 710.00p 710.00p 663.86p 690.00p 2989
30/12/2022 710.00p 685.00p 663.86p 685.00p 2500
29/12/2022 710.00p 685.00p 680.00p 685.00p 0
28/12/2022 710.00p 700.00p 665.00p 680.00p 1049
23/12/2022 710.00p 710.00p 710.00p 710.00p 13
22/12/2022 690.00p 700.00p 680.00p 680.00p 0
21/12/2022 690.00p 700.00p 662.43p 700.00p 19114
20/12/2022 710.00p 710.00p 700.00p 700.00p 17
19/12/2022 710.00p 694.00p 685.00p 685.00p 1
16/12/2022 710.00p 710.00p 660.00p 660.00p 1804
15/12/2022 710.00p 685.00p 685.00p 685.00p 0
14/12/2022 710.00p 710.00p 660.00p 685.00p 42
13/12/2022 706.00p 706.00p 663.57p 682.00p 4526
12/12/2022 704.00p 686.40p 662.40p 684.00p 2688
09/12/2022 704.00p 710.00p 660.00p 704.00p 45
08/12/2022 710.00p 710.00p 660.00p 706.00p 1030
07/12/2022 720.00p 720.00p 697.50p 720.00p 138
06/12/2022 720.00p 720.00p 670.00p 695.00p 2309
05/12/2022 690.00p 716.00p 680.00p 680.00p 7481
02/12/2022 720.00p 720.00p 680.00p 720.00p 806
01/12/2022 690.00p 720.00p 669.60p 695.00p 180968
30/11/2022 690.00p 702.00p 670.00p 685.00p 161932
29/11/2022 690.00p 710.00p 671.29p 685.00p 19652
28/11/2022 690.00p 679.00p 670.00p 670.00p 886
25/11/2022 690.00p 679.60p 670.00p 670.00p 38174
24/11/2022 690.00p 690.00p 670.00p 670.00p 0
23/11/2022 690.00p 690.00p 650.00p 690.00p 345
22/11/2022 690.00p 690.00p 647.00p 670.00p 2627
21/11/2022 690.00p 690.00p 640.00p 662.00p 685
18/11/2022 640.00p 684.00p 640.00p 665.00p 3491
17/11/2022 690.00p 690.00p 662.00p 690.00p 227
16/11/2022 688.00p 687.45p 660.50p 665.00p 483
15/11/2022 688.00p 690.00p 640.00p 665.00p 1608
14/11/2022 688.00p 688.00p 656.80p 664.00p 1094
11/11/2022 650.00p 698.00p 658.00p 660.00p 1928
10/11/2022 650.00p 685.97p 650.00p 670.00p 2161
09/11/2022 670.00p 698.00p 670.00p 670.00p 1095
08/11/2022 670.00p 685.00p 670.00p 685.00p 1
07/11/2022 700.00p 705.00p 700.00p 700.00p 676
04/11/2022 700.00p 718.00p 670.00p 685.00p 199
03/11/2022 690.00p 697.58p 685.00p 685.00p 1535
02/11/2022 702.00p 716.73p 690.00p 715.00p 3023
01/11/2022 698.00p 738.00p 698.00p 719.00p 627
31/10/2022 696.00p 718.00p 696.00p 718.00p 7117
28/10/2022 705.00p 718.00p 700.00p 700.00p 16495
27/10/2022 696.00p 718.00p 718.00p 718.00p 0
26/10/2022 696.00p 718.00p 700.50p 718.00p 141
25/10/2022 696.00p 738.00p 696.00p 708.00p 3472
24/10/2022 704.00p 704.00p 698.10p 700.00p 929
21/10/2022 690.00p 718.00p 690.00p 690.00p 576
20/10/2022 710.00p 718.00p 692.52p 715.00p 1240
19/10/2022 710.00p 710.00p 692.52p 710.00p 1055
18/10/2022 700.00p 720.00p 705.00p 710.00p 22300
17/10/2022 700.00p 728.00p 708.00p 708.00p 12081
14/10/2022 700.00p 715.00p 710.00p 710.00p 11010
13/10/2022 700.00p 720.00p 715.00p 720.00p 3356
12/10/2022 700.00p 715.00p 690.00p 700.00p 17806
11/10/2022 700.00p 725.00p 704.50p 725.00p 3033
10/10/2022 700.00p 711.40p 700.00p 700.00p 92
07/10/2022 702.00p 722.70p 700.00p 700.00p 4507
06/10/2022 718.00p 738.00p 718.00p 738.00p 406
05/10/2022 740.00p 755.00p 727.00p 745.00p 1220
04/10/2022 740.00p 780.00p 740.00p 759.00p 640
03/10/2022 740.00p 760.00p 754.00p 760.00p 0
30/09/2022 740.00p 765.00p 754.00p 754.00p 0
29/09/2022 740.00p 770.00p 740.00p 765.00p 3350
28/09/2022 756.00p 778.00p 741.90p 756.00p 1620
27/09/2022 756.00p 764.00p 750.00p 750.00p 6668
26/09/2022 770.00p 775.00p 750.00p 775.00p 23000
23/09/2022 798.00p 798.00p 770.00p 770.00p 4180
22/09/2022 798.00p 794.00p 794.00p 794.00p 0
21/09/2022 798.00p 794.00p 774.30p 794.00p 98
20/09/2022 798.00p 798.00p 774.30p 798.00p 314
19/09/2022 790.00p 798.00p 770.00p 798.00p 593
16/09/2022 790.00p 798.00p 770.00p 798.00p 593
15/09/2022 800.00p 794.50p 788.00p 794.00p 4375
14/09/2022 800.00p 802.00p 800.00p 802.00p 3
13/09/2022 780.00p 803.90p 803.00p 803.00p 370
12/09/2022 780.00p 824.00p 803.00p 803.00p 2
09/09/2022 780.00p 802.00p 788.00p 802.00p 32
08/09/2022 780.00p 802.00p 802.00p 802.00p 0
07/09/2022 780.00p 803.90p 787.00p 802.00p 1004
06/09/2022 780.00p 802.00p 787.00p 802.00p 1680
05/09/2022 780.00p 803.00p 798.00p 803.00p 7176
02/09/2022 780.00p 803.00p 780.00p 803.00p 2908
01/09/2022 780.00p 803.00p 786.60p 803.00p 425
31/08/2022 780.00p 804.00p 787.56p 804.00p 800
30/08/2022 780.00p 800.00p 773.36p 794.00p 54500
29/08/2022 780.00p 800.00p 773.36p 794.00p 3220
26/08/2022 780.00p 800.00p 773.36p 794.00p 3220
25/08/2022 780.00p 795.00p 794.00p 794.00p 0
24/08/2022 780.00p 818.00p 788.94p 795.00p 14
23/08/2022 780.00p 785.72p 761.77p 770.00p 15317
22/08/2022 790.00p 804.00p 791.00p 804.00p 5380
19/08/2022 790.00p 795.00p 783.12p 787.00p 17530
18/08/2022 790.00p 828.00p 790.00p 810.00p 257
17/08/2022 782.00p 810.00p 782.00p 810.00p 3524
16/08/2022 820.00p 822.60p 781.60p 800.00p 11755
15/08/2022 852.00p 880.00p 840.00p 840.00p 1895

*Close Price adjusted for both dividends and splits