Vp Plc (VP.)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 690 | 690 | 660 | 11764 | 689.68547043 | DE |
| 4 | -5 | -0.719424460432 | 695 | 720 | 650 | 14403 | 687.59008384 | DE |
| 12 | 25 | 3.75939849624 | 665 | 745 | 610 | 27216 | 686.07894665 | DE |
| 26 | 97.5 | 16.4556962025 | 592.5 | 745 | 510 | 32950 | 621.56415578 | DE |
| 52 | 115 | 20 | 575 | 745 | 485 | 25090 | 589.54062137 | DE |
| 156 | -288 | -29.4478527607 | 978 | 1060 | 485 | 17083 | 702.30481993 | DE |
| 260 | -127 | -15.5446756426 | 817 | 1060 | 485 | 19776 | 759.60738172 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 670 | -20 | -2.90 | 685 | 685 | 670 | 193 |
| 1721406600 | 690 | 0 | 0.00 | 690 | 690 | 690 | 1259 |
| 1721320200 | 690 | 30 | 4.55 | 685 | 690 | 685 | 1935 |
| 1721233800 | 660 | -30 | -4.35 | 685 | 685 | 660 | 488 |
| 1721147400 | 690 | 20 | 2.99 | 690 | 690 | 690 | 54943 |
| 1721061000 | 670 | 20 | 3.08 | 685 | 690 | 670 | 17654 |
| 1720801800 | 650 | -40 | -5.80 | 685 | 685 | 650 | 2062 |
| 1720715400 | 690 | -5 | -0.72 | 685 | 690 | 685 | 9528 |
| 1720629000 | 695 | 5 | 0.72 | 695 | 695 | 695 | 6849 |
| 1720542600 | 690 | 30 | 4.55 | 690 | 690 | 690 | 6614 |
| 1720456200 | 660 | -15 | -2.22 | 700 | 700 | 660 | 6855 |
| 1720197000 | 675 | -25 | -3.57 | 670 | 710 | 670 | 34773 |
| 1720110600 | 700 | 10 | 1.45 | 700 | 700 | 700 | 5528 |
| 1720024200 | 690 | 30 | 4.55 | 685 | 690 | 685 | 73028 |
| 1719937800 | 660 | -15 | -2.22 | 700 | 700 | 660 | 8445 |
| 1719851400 | 675 | -2.5 | -0.37 | 680 | 685 | 675 | 2558 |
| 1719592200 | 677.5 | -12.5 | -1.81 | 677.5 | 677.5 | 677.5 | 2297 |
| 1719505800 | 690 | -5 | -0.72 | 690 | 690 | 665 | 17186 |
| 1719419400 | 695 | -25 | -3.47 | 720 | 720 | 690 | 14324 |
| 1719333000 | 720 | 20 | 2.86 | 695 | 720 | 695 | 21546 |
| 1719246600 | 700 | 10 | 1.45 | 680 | 700 | 680 | 40756 |
| 1718987400 | 690 | 0 | 0.00 | 710 | 745 | 690 | 413024 |
| 1718901000 | 690 | -10 | -1.43 | 655 | 705 | 655 | 10082 |
| 1718814600 | 700 | 20 | 2.94 | 695 | 710 | 695 | 127246 |
| 1718728200 | 680 | -10 | -1.45 | 700 | 700 | 655 | 27596 |
| 1718641800 | 690 | -15 | -2.13 | 675 | 695 | 660 | 18605 |
| 1718382600 | 705 | 5 | 0.71 | 720 | 720 | 700 | 7905 |
| 1718296200 | 700 | 7.5 | 1.08 | 710 | 720 | 700 | 52716 |
| 1718209800 | 692.5 | -17.5 | -2.46 | 692.5 | 692.5 | 692.5 | 865 |
| 1718123400 | 710 | 10 | 1.43 | 690 | 710 | 690 | 11502 |
| 1718037000 | 700 | 0 | 0.00 | 720 | 720 | 695 | 14012 |
| 1717777800 | 700 | 0 | 0.00 | 745 | 745 | 690 | 29404 |
| 1717691400 | 700 | -12.5 | -1.75 | 705 | 705 | 700 | 140818 |
| 1717605000 | 712.5 | 22.5 | 3.26 | 625 | 715 | 625 | 59068 |
| 1717518600 | 690 | -20 | -2.82 | 690 | 690 | 690 | 17393 |
| 1717432200 | 710 | 15 | 2.16 | 705 | 710 | 705 | 1321 |
| 1717173000 | 695 | -5 | -0.71 | 695 | 695 | 695 | 2544 |
| 1717086600 | 700 | 0 | 0.00 | 700 | 700 | 700 | 670 |
| 1717000200 | 700 | 30 | 4.48 | 695 | 700 | 695 | 13196 |
| 1716913800 | 670 | 25 | 3.88 | 670 | 670 | 670 | 6645 |
| 1716568200 | 645 | 0 | 0.00 | 645 | 645 | 645 | 5158 |
| 1716481800 | 645 | -55 | -7.86 | 690 | 690 | 645 | 37521 |
| 1716395400 | 700 | 25 | 3.70 | 700 | 700 | 700 | 1004 |
| 1716309000 | 675 | 0 | 0.00 | 675 | 675 | 675 | 30064 |
| 1716222600 | 675 | 10 | 1.50 | 675 | 675 | 675 | 1335 |
| 1715963400 | 665 | 10 | 1.53 | 630 | 665 | 630 | 37545 |
| 1715877000 | 655 | -15 | -2.24 | 655 | 655 | 655 | 33961 |
| 1715790600 | 670 | 0 | 0.00 | 670 | 670 | 670 | 2136 |
| 1715704200 | 670 | 17.5 | 2.68 | 670 | 670 | 670 | 1002 |
| 1715617800 | 652.5 | -2.5 | -0.38 | 670 | 670 | 645 | 4906 |
| 1715358600 | 655 | 5 | 0.77 | 650 | 655 | 650 | 17635 |
| 1715272200 | 650 | -10 | -1.52 | 610 | 675 | 610 | 67407 |
| 1715185800 | 660 | -10 | -1.49 | 665 | 665 | 660 | 2578 |
| 1715099400 | 670 | 55 | 8.94 | 670 | 670 | 670 | 5065 |
| 1714753800 | 615 | -30 | -4.65 | 665 | 665 | 615 | 19777 |
| 1714667400 | 645 | -7.5 | -1.15 | 665 | 665 | 635 | 14876 |
| 1714581000 | 652.5 | 15 | 2.35 | 665 | 665 | 625 | 6390 |
| 1714494600 | 637.5 | -37.5 | -5.56 | 665 | 665 | 637.5 | 6735 |
| 1714408200 | 675 | 5 | 0.75 | 670 | 690 | 660 | 14336 |
| 1714149000 | 670 | 67.5 | 11.20 | 625 | 670 | 610 | 29569 |
| 1714062600 | 602.5 | -10 | -1.63 | 605 | 625 | 580 | 16344 |
| 1713976200 | 612.5 | -17.5 | -2.78 | 625 | 625 | 600 | 3328 |
| 1713889800 | 630 | 50 | 8.62 | 590 | 630 | 590 | 14035 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
