La bourse est fermée

Vp plc (VP.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
665,00+10,00 (+1,53 %)
À la clôture : 04:08PM BST
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 2024630,00675,00630,00665,00665,0037 645
16 mai 2024665,00665,00615,00655,00655,0033 961
15 mai 2024670,00670,00635,00670,00670,002 136
14 mai 2024670,00670,00640,00670,00670,001 002
13 mai 2024670,00670,00625,00652,50652,504 906
10 mai 2024650,00669,00635,00655,00655,0017 635
09 mai 2024610,00675,00610,00650,00650,0067 407
08 mai 2024665,00665,00610,05660,00660,002 578
07 mai 2024670,00670,00611,65670,00670,005 065
03 mai 2024665,00670,40615,00615,00615,0019 777
02 mai 2024665,00665,00625,50645,00645,0014 876
01 mai 2024665,00665,00625,80652,50652,506 390
30 avr. 2024665,00685,00619,70637,50637,506 735
29 avr. 2024670,00690,00610,00675,00675,0014 336
26 avr. 2024625,00670,00595,60670,00670,0029 569
25 avr. 2024605,00625,00575,00602,50602,5016 344
24 avr. 2024625,00625,00600,00612,50612,503 328
23 avr. 2024590,00630,00577,41630,00630,0014 035
22 avr. 2024560,00590,00542,22580,00580,00238 332
19 avr. 2024565,00570,00565,00565,00565,0015 174
18 avr. 2024560,00564,60540,00540,00540,006 396
17 avr. 2024565,00565,00550,00565,00565,0015 142
16 avr. 2024560,00565,00548,00560,00560,00343 849
15 avr. 2024565,00580,00540,00565,00565,0039 870
12 avr. 2024575,00575,00525,00540,00540,009 367
11 avr. 2024580,00580,00573,57580,00580,001 175
10 avr. 2024580,00580,00540,00562,50562,508 310
09 avr. 2024539,30580,00525,14552,50552,502 586
08 avr. 2024565,00575,00540,00540,00540,007 290
05 avr. 2024560,00575,00535,00575,00575,005 935
04 avr. 2024525,00560,00550,00550,00550,0014 024
03 avr. 2024560,00565,00525,00545,00545,005 094
02 avr. 2024575,00575,00525,00525,00525,009 494
28 mars 2024570,00575,00547,62550,00550,002 150
27 mars 2024550,00575,00550,00555,00555,0017 834
26 mars 2024545,00570,00520,00570,00570,0038 659
25 mars 2024565,00565,00558,71565,00565,003 854
22 mars 2024559,64559,64536,74550,00550,002 069
21 mars 2024550,00560,71537,16555,00555,004 639
20 mars 2024565,00565,00535,00565,00565,004 718
19 mars 2024565,00565,00544,03565,00565,008 112
18 mars 2024565,00565,00540,00540,00540,006 983
15 mars 2024555,00569,98552,00555,00555,0014 724
14 mars 2024555,00565,00551,50555,00555,001 119
13 mars 2024555,00555,00550,55555,00555,001 718
12 mars 2024565,00565,00548,75555,00555,008 702
11 mars 2024550,00560,50535,75550,00550,0013 435
08 mars 2024550,00550,00540,00540,00540,00117 361
07 mars 2024545,00550,00520,00540,00540,004 531
06 mars 2024560,00560,00542,00560,00560,001 700
05 mars 2024550,00570,00530,00545,00545,0038 670
04 mars 2024525,00565,00518,25525,00525,0019 114
01 mars 2024540,00555,00525,00525,00525,0010 085
29 févr. 2024555,00555,00500,00527,50527,503 227
28 févr. 2024540,33540,33503,00527,50527,503 400
27 févr. 2024530,00560,00503,00527,50527,5016 850
26 févr. 2024585,00585,00530,00557,50557,505 820
23 févr. 2024564,00564,00540,00557,50557,506 904
22 févr. 2024565,20570,00530,00550,00550,003 732
21 févr. 2024540,00585,00539,00537,50537,5015 074
20 févr. 2024545,04570,00545,04550,00550,00322
19 févr. 2024545,00581,88545,00565,00565,008 259
16 févr. 2024570,00570,00545,01570,00570,0019
15 févr. 2024570,00572,05558,78570,00570,008 004
14 févr. 2024550,00560,00531,00560,00560,0011 763
13 févr. 2024540,00585,00535,50535,00535,003 454
12 févr. 2024550,00569,60530,00540,00540,007 444
09 févr. 2024550,32569,60550,32567,50567,503 633
08 févr. 2024560,00590,00560,00560,00560,001 181
07 févr. 2024565,00585,00550,00560,00560,0010 164
06 févr. 2024600,00600,00558,89590,00590,002 983
05 févr. 2024590,00615,00575,00590,00590,002 719
02 févr. 2024600,00605,00552,00585,00585,0015 419
01 févr. 2024600,00600,00550,00600,00600,001 204 003
31 janv. 2024545,00595,00531,05595,00595,0040 808
30 janv. 2024550,00577,18516,50557,50557,5048 483
29 janv. 2024600,00615,00558,13590,00590,0014 213
26 janv. 2024585,00585,00561,77582,50582,501 732
25 janv. 2024580,00585,00557,50582,50582,505 442
24 janv. 2024585,00590,00559,50555,00555,00678
23 janv. 2024600,00600,00568,13592,50592,5010 842
22 janv. 2024570,00615,00552,75595,00595,0015 520
19 janv. 2024585,00640,00580,00580,00580,00927
18 janv. 2024585,00610,00582,42615,00615,002 066
17 janv. 2024590,00612,60585,60615,00615,002 655
16 janv. 2024590,00595,00590,00590,00590,00351
15 janv. 2024595,00645,00595,00617,50617,501 934
12 janv. 2024624,00624,00595,50620,00620,002 566
11 janv. 2024645,00645,00592,80617,50617,501 630
10 janv. 2024592,75628,50592,75617,50617,506 687
09 janv. 2024600,00600,00600,00600,00600,00520
08 janv. 2024615,00645,00574,04600,00600,008 239
05 janv. 2024600,00615,00591,00597,50597,503 200
04 janv. 2024640,00665,00600,00640,00640,002 323
03 janv. 2024640,00675,00610,00632,50632,5011 373
02 janv. 2024640,05651,75600,00622,50622,503 446
29 déc. 2023590,00651,75590,00637,50637,501 957
28 déc. 2023614,82651,75614,82622,50622,502 958
27 déc. 2023651,75651,75651,75622,50622,501
22 déc. 2023660,00660,00590,00622,50622,50310
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...