670.00p+67.50 (+11.20%)26 Apr 2024, 17:04
Vp PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 625.00p | 670.00p | 595.60p | 670.00p | 29,569 |
Apr 25, 2024 | 605.00p | 625.00p | 575.00p | 602.50p | 16,344 |
Apr 24, 2024 | 625.00p | 625.00p | 600.00p | 612.50p | 3,328 |
Apr 23, 2024 | 590.00p | 630.00p | 577.41p | 630.00p | 14,035 |
Apr 22, 2024 | 560.00p | 590.00p | 542.23p | 580.00p | 238,332 |
Apr 19, 2024 | 565.00p | 570.00p | 565.00p | 565.00p | 15,174 |
Apr 18, 2024 | 560.00p | 564.60p | 540.00p | 540.00p | 6,396 |
Apr 17, 2024 | 565.00p | 565.00p | 550.00p | 565.00p | 15,142 |
Apr 16, 2024 | 560.00p | 565.00p | 548.00p | 560.00p | 343,849 |
Apr 15, 2024 | 565.00p | 580.00p | 540.00p | 565.00p | 39,870 |
Apr 12, 2024 | 575.00p | 575.00p | 525.00p | 540.00p | 9,367 |
Apr 11, 2024 | 580.00p | 580.00p | 573.57p | 580.00p | 1,175 |
Apr 10, 2024 | 580.00p | 580.00p | 540.00p | 562.50p | 8,310 |
Apr 9, 2024 | 539.30p | 580.00p | 525.14p | 552.50p | 2,586 |
Apr 8, 2024 | 565.00p | 575.00p | 540.00p | 540.00p | 7,290 |
Apr 5, 2024 | 560.00p | 575.00p | 535.00p | 575.00p | 5,935 |
Apr 4, 2024 | 525.00p | 560.00p | 550.00p | 550.00p | 14,024 |
Apr 3, 2024 | 560.00p | 565.00p | 525.00p | 545.00p | 5,094 |
Apr 2, 2024 | 575.00p | 575.00p | 525.00p | 525.00p | 9,494 |
Mar 28, 2024 | 570.00p | 575.00p | 547.62p | 550.00p | 2,150 |
Mar 27, 2024 | 550.00p | 575.00p | 550.00p | 555.00p | 17,834 |
Mar 26, 2024 | 545.00p | 570.00p | 520.00p | 570.00p | 38,659 |
Mar 25, 2024 | 565.00p | 565.00p | 558.71p | 565.00p | 3,854 |
Mar 22, 2024 | 559.64p | 559.64p | 536.74p | 550.00p | 2,069 |
Mar 21, 2024 | 550.00p | 560.71p | 537.16p | 555.00p | 4,639 |
Mar 20, 2024 | 565.00p | 565.00p | 535.00p | 565.00p | 4,718 |
Mar 19, 2024 | 565.00p | 565.00p | 544.02p | 565.00p | 8,112 |
Mar 18, 2024 | 565.00p | 565.00p | 540.00p | 540.00p | 6,983 |
Mar 15, 2024 | 555.00p | 569.98p | 552.00p | 555.00p | 14,724 |
Mar 14, 2024 | 555.00p | 565.00p | 551.50p | 555.00p | 1,119 |
Mar 13, 2024 | 555.00p | 555.00p | 550.55p | 555.00p | 1,718 |
Mar 12, 2024 | 565.00p | 565.00p | 548.75p | 555.00p | 8,702 |
Mar 11, 2024 | 550.00p | 560.50p | 535.75p | 550.00p | 13,435 |
Mar 8, 2024 | 550.00p | 550.00p | 540.00p | 540.00p | 117,361 |
Mar 7, 2024 | 545.00p | 550.00p | 520.00p | 540.00p | 4,531 |
Mar 6, 2024 | 560.00p | 560.00p | 542.00p | 560.00p | 1,700 |
Mar 5, 2024 | 550.00p | 570.00p | 530.00p | 545.00p | 38,670 |
Mar 4, 2024 | 525.00p | 565.00p | 518.25p | 525.00p | 19,114 |
Mar 1, 2024 | 540.00p | 555.00p | 525.00p | 525.00p | 10,085 |
Feb 29, 2024 | 555.00p | 555.00p | 500.00p | 527.50p | 3,227 |
Feb 28, 2024 | 540.33p | 540.33p | 503.00p | 527.50p | 3,400 |
Feb 27, 2024 | 530.00p | 560.00p | 503.00p | 527.50p | 16,850 |
Feb 26, 2024 | 585.00p | 585.00p | 530.00p | 557.50p | 5,820 |
Feb 23, 2024 | 564.00p | 564.00p | 540.00p | 557.50p | 6,904 |
Feb 22, 2024 | 565.20p | 570.00p | 530.00p | 550.00p | 3,732 |
Feb 21, 2024 | 540.00p | 585.00p | 539.00p | 537.50p | 15,074 |
Feb 20, 2024 | 545.04p | 570.00p | 545.04p | 550.00p | 322 |
Feb 19, 2024 | 545.00p | 581.88p | 545.00p | 565.00p | 8,259 |
Feb 16, 2024 | 570.00p | 570.00p | 545.01p | 570.00p | 19 |
Feb 15, 2024 | 570.00p | 572.05p | 558.78p | 570.00p | 8,004 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Darktrace PLC | 602.00 | 16.44 |
Travis Perkins PLC | 766.00 | 6.46 |
Natwest Group PLC | 307.40 | 6.07 |
Ashtead Group PLC | 6,104.00 | 5.97 |
Tritax Eurobox PLC | 53.80 | 4.87 |
Tbc Bank Group PLC | 3,450.00 | 4.39 |
Fallers
Company | Price | % Chg |
---|---|---|
Convatec Group PLC | 257.80 | -6.46 |
Wh Smith PLC | 1,120.00 | -5.25 |
Beazley PLC | 638.00 | -3.11 |
Entain PLC | 784.20 | -3.09 |
Me Group International PLC | 162.80 | -2.75 |
Ocado Group PLC | 353.10 | -2.54 |
Risers/fallers data from previous trading day.