U.S. Markets closed

Vp plc (VP.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
823.00+2.00 (+0.24%)
At close: 4:35PM BST
People also watch
SDY.LVTC.LTET.LXPP.LDTY.L
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017800.00832.00800.00823.00823.0014,300
Aug 17, 2017817.00832.75800.00821.00821.005,792
Aug 16, 2017835.00835.00835.00832.25832.25800
Aug 15, 2017810.50820.00800.00819.75819.757,600
Aug 14, 2017819.00830.25810.00810.00810.001,577
Aug 11, 2017820.00830.92820.00826.25826.253,885
Aug 10, 2017838.50838.50826.74832.50832.50254
Aug 09, 2017830.00842.00826.00842.00842.0010,953
Aug 08, 2017835.00840.60825.00833.75833.754,617
Aug 07, 2017835.00836.10835.00835.00835.001,238
Aug 04, 2017825.50825.50825.50835.00835.005
Aug 03, 2017840.00840.00826.85836.50836.501,877
Aug 02, 2017831.66836.50827.00836.50836.506,117
Aug 01, 2017840.00840.00820.00832.50832.5011,062
Jul 31, 2017830.00849.50828.14849.50849.504,697
Jul 28, 2017831.75840.00831.75837.50837.50480
Jul 27, 2017830.00830.00829.50829.50829.50840
Jul 26, 2017825.00843.00824.00825.00825.0020,910
Jul 25, 2017835.50850.00830.00830.00830.0010,751
Jul 24, 2017835.50860.17835.00860.00860.0013,096
Jul 21, 2017838.00840.00835.00837.50837.508,668
Jul 20, 2017835.00850.00801.00835.00835.002,068
Jul 19, 2017850.50865.40835.00851.00851.006,414
Jul 18, 2017853.00864.48835.00835.00835.0016,307
Jul 17, 2017853.00866.50853.00866.50866.50463
Jul 14, 2017854.50867.00852.50860.75860.752,087
Jul 13, 2017860.50870.00860.00854.50854.502,538
Jul 13, 201716 Dividend
Jul 12, 2017889.50889.50889.50889.50873.503,116
Jul 11, 2017883.00883.00883.00870.00854.351,533
Jul 10, 2017883.90883.90859.47867.50851.901,856
Jul 07, 2017883.90883.90863.00867.75852.144,235
Jul 06, 2017889.00889.00883.90889.00873.013,932
Jul 05, 2017860.50885.00860.00885.00869.081,879
Jul 04, 2017882.63887.61867.88875.25859.513,032
Jul 03, 2017890.00900.00868.25900.00883.812,817
Jun 30, 2017890.00890.00888.00890.00873.99688
Jun 29, 2017860.00860.00860.00875.00859.2613
Jun 28, 2017860.00860.00860.00860.00844.53265
Jun 27, 2017889.50890.00871.00885.00869.08696
Jun 26, 2017890.00890.00870.00885.00869.08737
Jun 23, 2017870.50870.50870.50870.50854.841
Jun 22, 2017875.00888.00870.50870.50854.841,519
Jun 21, 2017870.00870.00870.00870.00854.3548
Jun 20, 2017890.00890.00870.00870.00854.35803
Jun 19, 2017890.00890.00870.00870.00854.352,087
Jun 16, 2017850.50885.50850.50885.50869.5712,626
Jun 15, 2017870.00885.00870.00870.00854.351,277
Jun 14, 2017870.00888.00870.00870.00854.352,511
Jun 13, 2017885.00900.00885.00885.00869.086,355
Jun 12, 2017870.50900.00870.00900.00883.815,164
Jun 09, 2017880.00897.00860.00885.00869.0811,430
Jun 08, 2017895.00900.10880.00880.00864.1733,418
Jun 07, 2017890.00899.12887.98893.00876.9415,488
Jun 06, 2017890.00905.00880.50880.50864.6614,973
Jun 05, 2017853.50870.00850.00850.00834.7184,256
Jun 02, 2017870.00870.00838.09870.00854.35694
Jun 01, 2017855.00870.00835.50835.50820.473,337
May 31, 2017855.00855.00855.00855.00839.62401
May 30, 2017844.25844.25840.00850.00834.7128
May 26, 2017820.00844.99820.00844.25829.064,843
May 25, 2017855.00855.00840.00839.00823.912,515
May 24, 2017856.17856.17840.38845.50830.291,786
May 23, 2017846.86846.86846.86852.50837.1713
May 22, 2017845.00845.00845.00845.00829.801,240
May 19, 2017851.40853.75845.00842.50827.351,520
May 18, 2017845.00847.50845.00845.00829.80789
May 17, 2017848.88850.00848.88842.75827.592,774
May 16, 2017855.00855.00836.63845.00829.80102,593
May 15, 2017855.00855.00830.00845.00829.802,415
May 12, 2017837.85855.00837.85837.75822.6819,379
May 11, 2017833.50853.92833.50837.50822.442,123
May 10, 2017855.00855.00830.00855.00839.622,481
May 09, 2017830.00846.38830.00850.00834.712,619
May 08, 2017820.00850.00820.00840.00824.893,804
May 05, 2017849.50855.00831.97855.00839.62135,374
May 04, 2017854.50854.50825.00825.00810.164,608
May 03, 2017855.00855.00820.00840.00824.89102,804
May 02, 2017855.00855.00828.15855.00839.626,058
Apr 28, 2017840.00841.50820.00841.50826.366,763
Apr 27, 2017840.00841.00839.50841.00825.876,960
Apr 26, 2017836.10836.10811.00820.50805.7412,630
Apr 25, 2017840.00840.00809.78820.50805.743,309
Apr 24, 2017801.50820.00801.00822.50807.714,275
Apr 21, 2017801.00840.00801.00820.50805.747,423
Apr 20, 2017809.00824.00809.00820.25805.501,446
Apr 19, 2017800.00824.00800.00819.75805.006,850
Apr 18, 2017817.25817.25807.88817.25802.551,000
Apr 13, 2017800.00810.00800.00817.25802.553,949
Apr 12, 2017834.50834.50810.42834.50819.495,191
Apr 11, 2017808.00824.88800.00819.75805.0049,402
Apr 10, 2017810.65825.00809.20822.25807.463,207
Apr 07, 2017807.20807.20807.20815.50800.83800
Apr 06, 2017800.50825.63800.00815.25800.591,334
Apr 05, 2017800.00807.95800.00817.25802.553,500
Apr 04, 2017800.00800.00800.00800.00785.61123
Apr 03, 2017805.00822.00805.00805.00790.527,071
Mar 31, 2017827.50827.50800.00814.50799.855,466
Mar 30, 2017810.00817.22810.00810.00795.433,198
Mar 29, 2017814.50825.00806.02814.50799.856,843
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...