Videndum

(VID)
Sector: Industrial Engineering
80.00p
-9.00p -10.11
Last updated: 16:41:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 94.00p 94.00p 86.64p 89.00p 325,976
02/04/2025 91.20p 94.80p 89.20p 91.00p 107,994
01/04/2025 93.40p 95.00p 90.20p 93.40p 116,062
31/03/2025 84.00p 91.00p 83.10p 90.00p 143,817
28/03/2025 85.00p 87.80p 84.00p 87.00p 91,291
27/03/2025 88.90p 88.90p 84.00p 84.00p 22,211
26/03/2025 86.00p 89.90p 86.00p 88.40p 20,428
25/03/2025 86.00p 87.95p 86.00p 87.30p 264,103
24/03/2025 89.90p 89.90p 86.00p 87.00p 133,334
21/03/2025 85.10p 90.55p 85.10p 87.70p 41,456
20/03/2025 87.40p 90.80p 87.30p 87.30p 117,672
19/03/2025 86.20p 88.62p 85.10p 87.30p 82,018
18/03/2025 84.90p 88.90p 81.10p 87.00p 117,653
17/03/2025 87.50p 87.50p 85.10p 86.00p 17,774
14/03/2025 82.80p 87.37p 80.91p 87.10p 70,099
13/03/2025 80.10p 81.24p 78.10p 80.10p 88,831
12/03/2025 78.10p 82.90p 78.00p 78.00p 56,737
11/03/2025 78.10p 80.54p 76.10p 78.00p 46,464
10/03/2025 82.00p 84.40p 78.00p 78.00p 36,871
07/03/2025 84.30p 84.40p 80.50p 81.00p 77,039
06/03/2025 83.00p 83.70p 78.10p 81.20p 68,982
05/03/2025 79.50p 80.10p 76.00p 79.20p 101,518
04/03/2025 85.60p 87.00p 76.00p 78.00p 4,104,617
03/03/2025 83.70p 88.70p 83.70p 86.00p 1,945,247
28/02/2025 81.00p 86.90p 81.00p 85.00p 412,320
27/02/2025 77.10p 83.00p 77.10p 83.00p 129,016
26/02/2025 75.00p 86.92p 70.30p 82.60p 4,650,640
25/02/2025 60.90p 74.00p 59.00p 72.40p 374,925
24/02/2025 46.65p 62.90p 45.05p 58.50p 1,869,179
21/02/2025 63.60p 63.70p 28.30p 48.20p 6,538,911
20/02/2025 62.40p 63.60p 58.00p 62.00p 166,956
19/02/2025 61.20p 63.90p 61.10p 63.00p 129,200
18/02/2025 63.00p 66.00p 61.00p 62.40p 415,582
17/02/2025 90.00p 92.84p 64.00p 64.00p 1,790,852
14/02/2025 91.70p 97.90p 87.64p 88.00p 148,451
13/02/2025 97.20p 97.20p 92.30p 93.00p 85,941
12/02/2025 95.90p 98.00p 92.10p 93.00p 154,708
11/02/2025 94.50p 97.90p 92.41p 95.00p 47,160
10/02/2025 96.00p 100.60p 94.00p 95.00p 94,073
07/02/2025 95.80p 100.60p 94.80p 95.30p 162,756
06/02/2025 96.30p 98.00p 95.10p 97.10p 90,973
05/02/2025 97.10p 98.14p 95.72p 97.10p 105,746
04/02/2025 96.00p 97.85p 93.10p 94.00p 265,634
03/02/2025 103.80p 103.80p 92.00p 94.00p 501,571
31/01/2025 101.20p 105.00p 99.00p 100.00p 217,645
30/01/2025 103.80p 105.00p 101.00p 101.40p 83,273
29/01/2025 107.00p 107.80p 101.00p 102.00p 166,175
28/01/2025 125.00p 125.00p 100.00p 122.00p 676,377
27/01/2025 126.80p 128.80p 120.65p 122.00p 139,643
24/01/2025 126.00p 128.00p 125.00p 128.00p 37,983
23/01/2025 129.80p 129.80p 126.00p 127.00p 51,545
22/01/2025 130.00p 131.12p 126.84p 127.80p 53,079
21/01/2025 129.80p 130.20p 127.72p 130.00p 50,643
20/01/2025 127.20p 129.80p 125.00p 128.20p 72,415
17/01/2025 132.00p 133.80p 127.00p 130.80p 275,961
16/01/2025 137.40p 138.00p 126.20p 135.00p 60,592
15/01/2025 137.00p 139.80p 135.00p 135.00p 40,613
14/01/2025 136.00p 139.80p 134.40p 134.40p 26,865
13/01/2025 142.20p 142.29p 130.00p 135.00p 184,779
10/01/2025 140.20p 145.00p 139.20p 142.00p 115,542
09/01/2025 140.40p 144.80p 136.00p 142.00p 56,957
08/01/2025 139.00p 144.41p 138.85p 142.00p 82,624
07/01/2025 144.00p 148.80p 139.20p 139.20p 67,348
06/01/2025 142.20p 149.00p 142.20p 149.00p 952,200
03/01/2025 144.40p 148.60p 142.20p 145.00p 233,621
02/01/2025 142.00p 147.80p 142.00p 146.00p 171,178
01/01/2025 143.20p 147.80p 142.80p 146.00p 81,587
31/12/2024 143.20p 147.80p 142.80p 146.00p 81,587
30/12/2024 150.20p 154.80p 136.40p 147.00p 194,743
27/12/2024 152.20p 159.40p 150.20p 155.00p 58,138
26/12/2024 159.40p 159.40p 155.00p 155.00p 47,271
25/12/2024 159.40p 159.40p 155.00p 155.00p 47,271
24/12/2024 159.40p 159.40p 155.00p 155.00p 47,271
23/12/2024 153.00p 159.20p 153.00p 153.00p 83,224
20/12/2024 160.60p 163.80p 153.00p 153.00p 317,250
19/12/2024 175.00p 182.00p 160.00p 162.00p 756,457
18/12/2024 182.20p 191.80p 171.80p 171.80p 857,305
17/12/2024 204.50p 210.00p 179.40p 179.40p 700,808
16/12/2024 231.00p 235.00p 204.00p 205.00p 750,005
13/12/2024 260.00p 264.50p 256.00p 256.00p 19,271
12/12/2024 256.50p 274.00p 256.50p 274.00p 43,204
11/12/2024 259.00p 260.00p 252.78p 260.00p 59,766
10/12/2024 251.00p 269.00p 250.50p 269.00p 50,132
09/12/2024 256.00p 258.50p 241.40p 252.00p 49,536
06/12/2024 245.00p 252.50p 244.03p 245.00p 5,090
05/12/2024 240.50p 258.00p 240.50p 246.00p 18,110
04/12/2024 240.50p 255.00p 240.50p 240.50p 13,557
03/12/2024 257.50p 257.50p 242.00p 242.00p 17,980
02/12/2024 252.50p 257.50p 242.50p 254.00p 16,796
29/11/2024 250.50p 258.00p 244.26p 258.00p 13,313
28/11/2024 250.00p 258.50p 250.00p 250.00p 1,453
27/11/2024 260.00p 260.95p 251.50p 251.50p 12,834
26/11/2024 258.00p 260.00p 242.50p 255.00p 4,932
25/11/2024 257.50p 258.80p 243.00p 250.00p 49,301
22/11/2024 250.00p 259.50p 240.50p 250.00p 52,338
21/11/2024 250.50p 254.50p 250.00p 250.00p 431,034
20/11/2024 250.00p 255.50p 250.00p 250.00p 196,025
19/11/2024 250.50p 259.05p 250.50p 254.00p 135,770
18/11/2024 260.50p 266.50p 255.00p 255.00p 908
15/11/2024 266.50p 266.50p 250.50p 268.00p 18,197
14/11/2024 252.50p 268.00p 250.50p 268.00p 44,804
13/11/2024 260.00p 269.50p 250.00p 258.00p 16,496
12/11/2024 269.50p 270.00p 258.00p 263.50p 41,083
11/11/2024 263.50p 274.10p 263.50p 263.50p 12,206
08/11/2024 278.50p 280.58p 270.00p 270.00p 96,219
07/11/2024 286.00p 287.00p 278.50p 278.50p 16,776
06/11/2024 286.00p 286.00p 271.50p 281.00p 5,199
05/11/2024 285.00p 286.00p 270.50p 280.00p 21,008
04/11/2024 285.00p 285.00p 270.50p 276.50p 12,187
01/11/2024 285.00p 285.00p 274.50p 282.00p 25,918
31/10/2024 285.00p 285.00p 277.00p 281.00p 11,827
30/10/2024 280.00p 284.50p 274.00p 278.00p 338,308
29/10/2024 275.00p 280.00p 267.50p 268.50p 24,851
28/10/2024 284.00p 290.00p 270.50p 278.00p 902,023
25/10/2024 284.00p 284.00p 273.65p 283.00p 127,054
24/10/2024 276.50p 279.50p 273.50p 280.00p 82,285
23/10/2024 284.00p 284.00p 270.00p 275.00p 13,226
22/10/2024 259.50p 280.00p 257.03p 275.00p 264,103
21/10/2024 246.50p 259.50p 246.50p 257.00p 42,708
18/10/2024 251.00p 259.50p 248.50p 255.50p 19,466
17/10/2024 246.50p 252.50p 246.50p 252.50p 3,708
16/10/2024 250.50p 252.50p 250.00p 252.50p 31,633
15/10/2024 253.00p 258.50p 241.00p 252.50p 8,374
14/10/2024 245.00p 260.00p 241.00p 260.00p 139,481
11/10/2024 245.00p 252.00p 231.00p 241.00p 49,917
10/10/2024 245.00p 254.50p 245.00p 245.00p 8,882
09/10/2024 250.00p 256.69p 245.50p 247.50p 405,408
08/10/2024 250.50p 254.99p 245.00p 245.00p 36,438
07/10/2024 254.50p 262.00p 251.50p 253.50p 238,891
04/10/2024 252.00p 264.00p 250.50p 254.00p 24,315