VP (VP.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/09/2018 1,030.00p 1,060.00p 1,030.00p 1,060.00p 3942
10/09/2018 1,060.00p 1,099.00p 1,013.00p 1,060.00p 5261
07/09/2018 1,120.00p 1,120.00p 1,060.00p 1,100.00p 6029
06/09/2018 1,120.00p 1,155.00p 1,120.00p 1,135.00p 473
05/09/2018 1,125.00p 1,150.00p 1,120.00p 1,150.00p 4661
04/09/2018 1,125.00p 1,142.50p 1,125.00p 1,137.50p 152
03/09/2018 1,145.00p 1,145.00p 1,135.00p 1,142.50p 672
31/08/2018 1,131.25p 1,145.20p 1,120.77p 1,125.00p 4282
30/08/2018 1,126.25p 1,136.00p 1,126.25p 1,132.50p 1090
29/08/2018 1,165.00p 1,165.00p 1,126.75p 1,142.50p 4732
28/08/2018 1,160.00p 1,179.50p 1,130.00p 1,152.50p 6231
24/08/2018 1,200.00p 1,215.00p 1,170.00p 1,170.00p 91307
23/08/2018 1,230.00p 1,230.00p 1,203.24p 1,230.00p 1979
22/08/2018 1,230.00p 1,230.00p 1,175.00p 1,220.00p 6495
21/08/2018 1,200.00p 1,230.00p 1,146.00p 1,230.00p 3986
20/08/2018 1,165.00p 1,165.00p 1,165.00p 1,165.00p 1
17/08/2018 1,190.00p 1,190.00p 1,167.50p 1,167.50p 28
16/08/2018 1,140.00p 1,140.00p 1,140.00p 1,140.00p 1
15/08/2018 1,140.00p 1,175.00p 1,140.00p 1,140.00p 2351
14/08/2018 1,145.00p 1,190.00p 1,143.27p 1,167.50p 4386
13/08/2018 1,165.00p 1,190.00p 1,135.00p 1,167.50p 3548
10/08/2018 1,125.00p 1,161.00p 1,120.00p 1,120.00p 1315
09/08/2018 1,150.00p 1,170.00p 1,150.00p 1,170.00p 1402
08/08/2018 1,125.00p 1,150.00p 1,125.00p 1,135.00p 3350
07/08/2018 1,150.00p 1,150.00p 1,120.00p 1,120.00p 3380
06/08/2018 1,145.00p 1,145.00p 1,110.00p 1,127.50p 1456
03/08/2018 1,145.00p 1,145.00p 1,130.00p 1,132.50p 101
02/08/2018 1,115.00p 1,140.00p 1,110.00p 1,120.00p 14590
01/08/2018 1,145.00p 1,150.00p 1,120.00p 1,132.50p 3324
31/07/2018 1,110.00p 1,147.22p 1,110.00p 1,125.00p 4118
30/07/2018 1,100.00p 1,145.52p 1,100.00p 1,100.00p 3319
27/07/2018 1,130.00p 1,150.00p 1,125.00p 1,125.00p 1184
26/07/2018 1,100.00p 1,100.00p 1,100.00p 1,100.00p 1
25/07/2018 1,100.00p 1,128.98p 1,100.00p 1,100.00p 2312
24/07/2018 1,130.00p 1,130.00p 1,108.00p 1,130.00p 1083
23/07/2018 1,130.00p 1,172.40p 1,107.50p 1,112.50p 155532
20/07/2018 1,155.00p 1,155.00p 1,150.00p 1,150.00p 18811
19/07/2018 1,185.00p 1,210.60p 1,149.40p 1,155.00p 29196
18/07/2018 1,205.00p 1,230.00p 1,189.40p 1,230.00p 5902
17/07/2018 1,180.00p 1,201.12p 1,180.00p 1,200.00p 2206
16/07/2018 1,165.00p 1,190.00p 1,165.00p 1,190.00p 4326
13/07/2018 1,160.00p 1,181.12p 1,160.00p 1,172.50p 15665
12/07/2018 1,155.00p 1,179.57p 1,150.00p 1,167.50p 32276
11/07/2018 1,150.00p 1,165.00p 1,136.00p 1,160.00p 23538
10/07/2018 1,150.00p 1,155.00p 1,130.00p 1,142.50p 4576
09/07/2018 1,165.00p 1,165.00p 1,125.00p 1,145.00p 3385
06/07/2018 1,115.00p 1,165.00p 1,115.00p 1,165.00p 2226
05/07/2018 1,120.00p 1,140.00p 1,100.00p 1,122.50p 5093
04/07/2018 1,120.00p 1,130.00p 1,095.00p 1,130.00p 6838
03/07/2018 1,080.00p 1,125.00p 1,060.00p 1,125.00p 4476
02/07/2018 1,060.00p 1,080.00p 1,059.90p 1,080.00p 2368
29/06/2018 1,020.00p 1,055.00p 1,020.00p 1,030.00p 2309
28/06/2018 1,039.00p 1,055.00p 1,035.00p 1,035.00p 2019
27/06/2018 1,065.00p 1,070.00p 1,048.00p 1,070.00p 2258
26/06/2018 1,056.20p 1,065.00p 1,045.00p 1,045.00p 1390
25/06/2018 1,040.00p 1,050.00p 1,030.00p 1,047.50p 772
22/06/2018 1,020.00p 1,040.00p 1,020.00p 1,040.00p 2242
21/06/2018 1,025.00p 1,050.00p 1,000.00p 1,040.00p 4543
20/06/2018 1,031.50p 1,031.50p 1,013.00p 1,025.00p 2030
19/06/2018 1,012.50p 1,032.00p 1,010.00p 1,025.00p 5253
18/06/2018 1,020.00p 1,025.00p 1,010.00p 1,025.00p 15900
15/06/2018 1,040.00p 1,040.00p 1,010.00p 1,040.00p 11830
14/06/2018 1,010.00p 1,034.50p 1,010.00p 1,010.00p 4642
13/06/2018 1,025.00p 1,040.00p 1,015.00p 1,027.50p 5281
12/06/2018 1,000.00p 1,040.00p 997.00p 1,040.00p 7141
11/06/2018 988.00p 1,000.00p 980.00p 986.00p 26147
08/06/2018 980.00p 1,000.00p 965.00p 970.00p 7986
07/06/2018 962.00p 993.00p 962.00p 992.00p 3289
06/06/2018 1,000.00p 1,000.00p 973.00p 990.00p 5843
05/06/2018 970.00p 1,000.00p 950.00p 977.00p 21747
04/06/2018 935.10p 941.00p 935.10p 941.00p 884
01/06/2018 932.00p 955.00p 921.48p 946.00p 4627
31/05/2018 920.00p 970.00p 898.00p 936.00p 19367
30/05/2018 884.00p 910.00p 884.00p 898.00p 1665
29/05/2018 880.00p 910.00p 880.00p 904.00p 3646
25/05/2018 910.00p 910.00p 899.70p 900.00p 513
24/05/2018 892.00p 903.56p 890.00p 890.00p 9771
23/05/2018 900.00p 909.00p 900.00p 909.00p 309
22/05/2018 892.10p 909.00p 892.10p 909.00p 500
21/05/2018 922.62p 922.62p 900.00p 914.00p 7850
18/05/2018 900.00p 920.00p 896.90p 900.00p 6630
17/05/2018 892.00p 922.00p 892.00p 913.00p 2370
16/05/2018 928.00p 928.00p 910.00p 928.00p 2554
15/05/2018 894.00p 909.00p 894.00p 909.00p 424
14/05/2018 922.50p 922.50p 899.80p 909.00p 556
11/05/2018 916.00p 922.50p 900.00p 916.00p 4790
10/05/2018 922.60p 922.60p 900.00p 921.00p 164203
09/05/2018 926.00p 928.00p 900.00p 916.00p 7371
08/05/2018 907.00p 914.00p 905.00p 905.00p 7151
04/05/2018 906.00p 906.00p 892.00p 898.00p 2417
03/05/2018 892.00p 914.00p 892.00p 906.00p 243922
02/05/2018 890.00p 914.40p 890.00p 890.00p 512
01/05/2018 914.50p 914.50p 899.92p 909.00p 800
30/04/2018 890.00p 896.60p 889.92p 890.00p 1215
27/04/2018 900.00p 926.00p 880.00p 880.00p 9055
26/04/2018 900.00p 900.00p 885.51p 900.00p 285
25/04/2018 880.00p 913.82p 880.00p 880.00p 7968
24/04/2018 880.00p 914.00p 880.00p 880.00p 767
23/04/2018 880.00p 920.00p 880.00p 880.00p 7531
20/04/2018 880.00p 914.99p 880.00p 880.00p 422
19/04/2018 914.99p 914.99p 885.00p 900.00p 1725
18/04/2018 900.00p 914.99p 885.00p 900.00p 593
17/04/2018 885.00p 897.80p 880.00p 890.00p 3781
16/04/2018 910.00p 915.00p 884.00p 910.00p 2998
13/04/2018 900.00p 901.00p 900.00p 901.00p 1600
12/04/2018 915.50p 915.50p 890.40p 893.00p 8418
11/04/2018 910.00p 920.00p 892.00p 905.00p 2992
10/04/2018 870.00p 900.00p 860.40p 884.00p 6781
09/04/2018 880.00p 900.00p 860.00p 888.00p 13932
06/04/2018 860.00p 884.50p 847.80p 872.00p 11180
05/04/2018 820.00p 832.50p 820.00p 820.00p 2454
04/04/2018 820.00p 838.00p 820.00p 820.00p 4086
03/04/2018 844.00p 844.00p 832.50p 844.00p 6309
29/03/2018 836.00p 850.00p 823.00p 850.00p 8723
28/03/2018 830.00p 835.00p 830.00p 835.00p 55058
27/03/2018 850.00p 850.00p 834.00p 835.00p 55795
26/03/2018 840.00p 850.00p 834.00p 850.00p 3086
23/03/2018 850.00p 850.00p 834.00p 850.00p 888
22/03/2018 830.00p 846.00p 830.00p 846.00p 1537
21/03/2018 840.00p 840.00p 831.12p 834.00p 54669
20/03/2018 820.00p 840.00p 820.00p 835.00p 9058
19/03/2018 850.00p 850.00p 820.00p 820.00p 1071
16/03/2018 838.00p 840.00p 820.00p 820.00p 5510
15/03/2018 836.00p 842.80p 831.50p 836.00p 1108
14/03/2018 840.00p 840.00p 831.00p 840.00p 2271
13/03/2018 850.00p 850.00p 839.00p 839.00p 749
12/03/2018 840.00p 839.00p 839.00p 839.00p 0
09/03/2018 840.00p 852.00p 836.00p 839.00p 3448
08/03/2018 836.00p 855.00p 836.00p 836.00p 5120
07/03/2018 852.00p 852.00p 852.00p 852.00p 12
06/03/2018 836.00p 857.00p 836.00p 850.00p 3283
05/03/2018 850.00p 870.00p 842.51p 848.00p 4437
02/03/2018 846.00p 860.00p 846.00p 846.00p 1466
01/03/2018 846.00p 858.00p 842.51p 858.00p 566
28/02/2018 850.00p 870.00p 836.00p 840.00p 6397
27/02/2018 870.00p 870.00p 840.50p 870.00p 801
26/02/2018 854.00p 853.00p 853.00p 853.00p 0
23/02/2018 854.00p 854.00p 840.00p 853.00p 1760
22/02/2018 848.00p 854.00p 848.00p 854.00p 900
21/02/2018 840.00p 858.00p 835.51p 851.00p 6134
20/02/2018 856.00p 875.00p 830.00p 830.00p 6182
19/02/2018 880.00p 880.00p 865.00p 865.00p 2276
16/02/2018 880.00p 880.00p 858.00p 880.00p 782
15/02/2018 850.00p 875.00p 850.00p 850.00p 738
14/02/2018 850.00p 880.00p 850.00p 865.00p 1060
13/02/2018 852.00p 875.00p 852.00p 865.00p 3255
12/02/2018 865.00p 875.00p 865.00p 865.00p 2572
09/02/2018 890.00p 890.10p 852.00p 864.00p 14420
08/02/2018 863.50p 885.00p 863.50p 876.00p 484
07/02/2018 854.00p 875.00p 854.00p 875.00p 5027
06/02/2018 852.00p 869.46p 852.00p 852.00p 2898
05/02/2018 854.00p 880.00p 850.00p 880.00p 14024
02/02/2018 880.00p 880.00p 865.01p 875.00p 840
01/02/2018 874.50p 875.00p 874.50p 875.00p 800
31/01/2018 880.00p 880.00p 865.01p 880.00p 28071
30/01/2018 852.00p 879.80p 852.00p 860.00p 5993
29/01/2018 856.00p 879.72p 853.40p 869.00p 6559
26/01/2018 879.76p 879.76p 867.00p 867.00p 280
25/01/2018 872.00p 900.12p 866.00p 866.00p 5730
24/01/2018 872.00p 881.00p 872.00p 876.00p 2363
23/01/2018 900.00p 900.00p 872.00p 881.00p 9450
22/01/2018 890.00p 910.00p 890.00p 900.00p 1040
19/01/2018 892.00p 892.00p 881.00p 890.00p 2240
18/01/2018 900.00p 910.00p 881.00p 900.00p 5283
17/01/2018 900.00p 908.00p 890.25p 899.00p 54133
16/01/2018 890.00p 893.00p 872.00p 880.00p 9330
15/01/2018 910.00p 910.00p 879.98p 887.00p 5527
12/01/2018 890.00p 895.00p 874.00p 892.00p 3118
11/01/2018 890.00p 905.00p 890.00p 900.00p 1797
10/01/2018 910.00p 910.00p 894.20p 900.00p 1213
09/01/2018 900.00p 908.00p 900.00p 908.00p 1020
08/01/2018 900.00p 910.00p 890.00p 907.00p 3120
05/01/2018 890.00p 899.80p 890.00p 890.00p 237
04/01/2018 880.00p 890.00p 875.25p 890.00p 8000
03/01/2018 890.00p 890.00p 877.00p 877.00p 334
02/01/2018 894.00p 894.00p 860.00p 877.00p 4713
29/12/2017 894.00p 894.00p 875.25p 894.00p 160
28/12/2017 894.00p 894.00p 894.00p 894.00p 85
27/12/2017 865.00p 879.50p 865.00p 879.50p 20
22/12/2017 870.00p 893.50p 870.00p 879.50p 3720
21/12/2017 895.00p 895.00p 879.50p 879.50p 3150
20/12/2017 865.00p 880.00p 865.00p 880.00p 13
19/12/2017 887.00p 887.00p 879.75p 879.75p 223
18/12/2017 865.00p 871.30p 865.00p 865.00p 244
15/12/2017 851.50p 887.00p 851.50p 851.50p 1804
14/12/2017 894.00p 900.00p 877.50p 877.50p 0
13/12/2017 894.00p 900.00p 867.00p 900.00p 8709
12/12/2017 867.00p 893.00p 867.00p 893.00p 161
11/12/2017 880.00p 899.50p 870.00p 884.75p 5141
08/12/2017 899.50p 899.67p 867.00p 867.00p 1158
07/12/2017 899.50p 900.00p 873.00p 900.00p 1023
06/12/2017 855.00p 886.70p 855.00p 882.50p 4144
05/12/2017 875.00p 875.00p 855.00p 855.00p 2775
04/12/2017 850.00p 880.00p 835.00p 870.00p 11174
01/12/2017 900.00p 903.65p 880.00p 880.00p 1925
30/11/2017 909.50p 913.00p 890.00p 900.00p 2543
29/11/2017 914.50p 927.00p 900.00p 927.00p 3642
28/11/2017 925.00p 925.00p 914.75p 914.75p 1020
27/11/2017 914.00p 922.00p 910.80p 921.75p 10871
24/11/2017 910.00p 925.00p 910.00p 912.75p 2804

*Close Price adjusted for both dividends and splits