Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vesuvius

Date Open High Low Close* Volume
28/03/2017 521.00p 525.50p 520.00p 525.50p 492891
27/03/2017 524.50p 525.50p 520.00p 523.00p 357191
24/03/2017 532.00p 532.50p 524.50p 528.00p 734739
23/03/2017 527.00p 534.00p 520.55p 530.50p 1515878
22/03/2017 521.00p 521.50p 515.00p 521.50p 1098087
21/03/2017 534.00p 534.00p 521.50p 523.00p 1168005
20/03/2017 535.00p 535.00p 525.00p 529.50p 1930987
17/03/2017 528.50p 533.50p 524.50p 532.50p 1292658
16/03/2017 536.50p 541.00p 525.50p 527.50p 1790542
15/03/2017 520.00p 525.78p 519.50p 524.50p 430136
14/03/2017 522.50p 525.00p 515.00p 520.50p 353718
13/03/2017 515.50p 529.50p 515.50p 524.00p 1076915
10/03/2017 514.00p 526.50p 514.00p 525.00p 983972
09/03/2017 526.50p 526.50p 515.50p 517.00p 407184
08/03/2017 531.00p 531.50p 525.50p 526.50p 353232
07/03/2017 537.00p 537.00p 529.00p 529.00p 706162
06/03/2017 530.00p 539.04p 527.00p 530.00p 1079447
03/03/2017 552.50p 552.50p 533.00p 541.00p 1827505
02/03/2017 533.00p 560.00p 507.50p 550.00p 4738073
01/03/2017 460.00p 467.55p 456.70p 466.00p 1492400
28/02/2017 460.70p 460.80p 455.50p 456.80p 709108
27/02/2017 449.30p 462.30p 448.20p 461.40p 1204748
24/02/2017 450.80p 457.90p 443.80p 444.90p 490265
23/02/2017 453.50p 460.90p 452.00p 452.30p 438717
22/02/2017 459.00p 459.60p 454.80p 457.40p 499990
21/02/2017 454.00p 461.40p 450.00p 461.40p 701325
20/02/2017 464.10p 470.20p 455.20p 456.80p 704790
17/02/2017 464.00p 466.60p 458.90p 464.30p 844223
16/02/2017 474.30p 476.70p 464.70p 464.70p 761076
15/02/2017 467.70p 478.90p 467.70p 478.90p 559732
14/02/2017 459.70p 470.20p 459.70p 470.20p 375316
13/02/2017 467.60p 469.40p 462.00p 468.80p 392368
10/02/2017 459.10p 465.40p 458.69p 463.80p 1188470
09/02/2017 462.50p 462.50p 455.10p 460.50p 389980
08/02/2017 473.90p 473.90p 458.80p 460.10p 530839
07/02/2017 466.80p 474.80p 466.80p 472.70p 591222
06/02/2017 472.00p 472.00p 467.00p 468.50p 2680997
03/02/2017 468.50p 471.90p 467.00p 469.80p 463642
02/02/2017 469.50p 470.50p 464.10p 467.00p 716919
01/02/2017 472.90p 476.10p 467.00p 469.90p 909553
31/01/2017 465.00p 479.20p 461.10p 472.20p 1102322
30/01/2017 460.90p 465.50p 460.90p 462.70p 572248
27/01/2017 464.80p 467.70p 462.70p 465.70p 578926
26/01/2017 456.40p 467.00p 456.20p 466.90p 1033692
25/01/2017 449.00p 456.50p 444.90p 455.30p 477391
24/01/2017 440.00p 446.90p 436.90p 446.00p 490867
23/01/2017 431.10p 442.00p 431.10p 441.40p 570631
20/01/2017 438.50p 440.00p 436.40p 440.00p 2961117
19/01/2017 440.20p 442.60p 435.80p 439.30p 1149451
18/01/2017 426.60p 441.20p 423.80p 440.00p 1017092
17/01/2017 425.80p 427.50p 423.40p 425.50p 586375
16/01/2017 414.40p 426.80p 414.40p 426.80p 404021
13/01/2017 416.00p 422.20p 413.50p 422.00p 502259
12/01/2017 411.80p 415.10p 405.20p 413.30p 417885
11/01/2017 395.90p 409.80p 395.90p 409.00p 604123
10/01/2017 400.00p 402.70p 399.90p 401.40p 878109
09/01/2017 404.30p 404.70p 398.10p 400.00p 2665260
06/01/2017 400.80p 403.80p 397.88p 401.80p 2022470
05/01/2017 395.60p 404.80p 395.60p 401.00p 630959
04/01/2017 403.60p 404.90p 399.90p 401.20p 1439183
03/01/2017 396.80p 403.10p 396.40p 400.20p 6358197
30/12/2016 392.20p 396.40p 390.80p 395.30p 88113
29/12/2016 399.50p 399.70p 392.80p 393.40p 137253
28/12/2016 401.80p 401.80p 398.20p 400.50p 346142
23/12/2016 401.10p 402.20p 398.10p 399.00p 77023
22/12/2016 397.00p 400.30p 396.90p 399.70p 186585
21/12/2016 391.30p 399.60p 391.30p 398.10p 240310
20/12/2016 399.30p 400.40p 397.20p 397.40p 514895
19/12/2016 400.00p 400.00p 395.00p 397.20p 334956
16/12/2016 398.40p 401.20p 394.90p 395.00p 4369673
15/12/2016 395.50p 400.00p 394.50p 397.00p 606801
14/12/2016 394.90p 400.70p 394.70p 397.60p 825536
13/12/2016 394.40p 398.20p 391.10p 396.40p 491979
12/12/2016 399.80p 405.50p 395.80p 396.70p 526984
09/12/2016 404.00p 404.00p 395.00p 397.90p 411815
08/12/2016 402.70p 405.00p 398.90p 400.50p 563363
07/12/2016 400.00p 400.00p 391.30p 399.70p 1574417
06/12/2016 402.20p 402.20p 393.10p 397.50p 576589
05/12/2016 394.70p 400.80p 394.60p 399.20p 514871
02/12/2016 400.00p 400.00p 394.50p 395.30p 366275
01/12/2016 396.30p 400.90p 393.60p 399.50p 448819
30/11/2016 392.50p 396.38p 391.90p 393.40p 505524
29/11/2016 394.80p 396.00p 390.60p 393.50p 268205
28/11/2016 398.20p 398.20p 391.00p 391.60p 235985
25/11/2016 395.10p 396.50p 392.90p 396.00p 309263
24/11/2016 399.50p 400.20p 391.00p 392.80p 350733
23/11/2016 395.30p 404.20p 392.88p 402.20p 637215
22/11/2016 396.10p 401.40p 395.20p 400.00p 565389
21/11/2016 400.80p 401.40p 394.10p 394.40p 423123
18/11/2016 397.40p 403.40p 395.80p 399.70p 295979
17/11/2016 397.90p 404.80p 396.00p 398.80p 367687
16/11/2016 397.90p 403.30p 396.00p 400.00p 615997
15/11/2016 388.30p 398.00p 388.30p 398.00p 472781
14/11/2016 361.90p 390.30p 361.90p 389.00p 958137
11/11/2016 377.30p 378.20p 366.90p 370.00p 3859012
10/11/2016 368.70p 382.60p 365.30p 374.80p 3604306
09/11/2016 348.30p 363.30p 335.90p 358.70p 448798
08/11/2016 355.00p 356.10p 345.30p 348.40p 289334
07/11/2016 358.40p 359.80p 346.80p 354.00p 427624
04/11/2016 357.50p 357.50p 349.80p 353.20p 541680
03/11/2016 350.10p 361.60p 350.10p 356.80p 859366
02/11/2016 360.10p 360.10p 348.20p 357.30p 771704
01/11/2016 372.20p 372.20p 361.00p 361.00p 952209
31/10/2016 367.00p 369.00p 362.60p 364.50p 451787
28/10/2016 372.80p 372.80p 363.60p 367.00p 1023357
27/10/2016 365.00p 375.70p 358.80p 365.10p 1142638
26/10/2016 352.50p 353.80p 346.20p 348.20p 504906
25/10/2016 355.60p 356.58p 352.70p 353.80p 172186
24/10/2016 366.80p 366.80p 356.00p 357.10p 136950
21/10/2016 352.50p 360.40p 352.50p 359.00p 359694
20/10/2016 367.60p 367.80p 358.30p 358.80p 437671
19/10/2016 360.60p 365.80p 360.10p 365.80p 357612
18/10/2016 362.80p 368.60p 362.80p 365.90p 428696
17/10/2016 361.70p 363.00p 354.50p 361.10p 290155
14/10/2016 358.30p 367.40p 358.30p 362.20p 151164
13/10/2016 371.80p 371.80p 357.30p 362.70p 417033
12/10/2016 362.80p 366.80p 362.70p 364.10p 196837
11/10/2016 373.20p 373.20p 362.40p 367.00p 270532
10/10/2016 370.00p 372.56p 362.50p 366.40p 143374
07/10/2016 364.00p 373.90p 362.00p 366.20p 296760
06/10/2016 375.70p 375.70p 366.00p 370.00p 349284
05/10/2016 374.40p 374.40p 365.80p 372.00p 361869
04/10/2016 356.60p 379.60p 356.60p 371.10p 449774
03/10/2016 343.60p 363.20p 343.60p 360.80p 207851
30/09/2016 349.10p 350.80p 344.90p 350.80p 188703
29/09/2016 360.00p 363.30p 352.20p 354.20p 112040
28/09/2016 350.40p 356.30p 341.29p 352.60p 312130
27/09/2016 353.10p 353.10p 338.80p 341.70p 293719
26/09/2016 354.30p 356.10p 344.60p 350.50p 127107
23/09/2016 357.10p 360.10p 348.40p 349.30p 188168
22/09/2016 358.70p 362.00p 354.50p 357.10p 123684
21/09/2016 350.60p 361.00p 350.60p 355.70p 130285
20/09/2016 353.40p 355.70p 350.60p 354.00p 163000
19/09/2016 347.20p 359.00p 347.20p 353.50p 108768
16/09/2016 356.40p 360.00p 347.30p 355.30p 602993
15/09/2016 346.50p 348.90p 342.40p 346.90p 170498
14/09/2016 341.50p 352.30p 341.50p 344.10p 124799
13/09/2016 346.40p 355.00p 346.40p 348.60p 148311
12/09/2016 356.50p 356.50p 350.50p 354.00p 169957
09/09/2016 375.20p 375.20p 356.20p 359.30p 259769
08/09/2016 364.80p 369.20p 359.90p 366.50p 156823
07/09/2016 359.50p 364.80p 358.30p 364.20p 115193
06/09/2016 362.50p 364.00p 356.70p 360.00p 179588
05/09/2016 363.20p 363.20p 356.00p 359.40p 104534
02/09/2016 354.10p 359.60p 347.69p 353.50p 328067
01/09/2016 357.60p 357.60p 348.70p 353.00p 277749
31/08/2016 353.70p 353.70p 347.20p 350.00p 276804
30/08/2016 351.40p 351.40p 345.57p 349.00p 308527
26/08/2016 353.00p 360.50p 346.80p 348.00p 468546
25/08/2016 368.70p 369.47p 354.00p 359.00p 260865
24/08/2016 371.40p 373.80p 365.70p 369.20p 218971
23/08/2016 376.90p 376.90p 367.70p 369.50p 209011
22/08/2016 371.70p 380.80p 368.80p 369.30p 115635
19/08/2016 372.60p 381.00p 372.60p 378.10p 125329
18/08/2016 361.90p 379.60p 361.90p 377.50p 207320
17/08/2016 369.40p 378.10p 369.40p 371.00p 172364
16/08/2016 365.60p 387.60p 365.60p 371.10p 218436
15/08/2016 368.00p 377.00p 360.80p 373.70p 459484
12/08/2016 361.80p 371.10p 361.80p 368.00p 684865
11/08/2016 369.90p 374.20p 361.00p 370.90p 194016
10/08/2016 368.10p 376.80p 368.10p 376.80p 424961
09/08/2016 375.30p 376.60p 368.20p 373.40p 193272
08/08/2016 370.00p 388.30p 367.30p 376.80p 406036
05/08/2016 352.20p 367.00p 352.20p 365.10p 434222
04/08/2016 354.50p 368.80p 350.80p 361.10p 218523
03/08/2016 357.50p 360.00p 348.80p 357.10p 219092
02/08/2016 360.10p 364.90p 349.60p 359.50p 401086
01/08/2016 378.20p 378.20p 360.10p 360.10p 253691
29/07/2016 354.70p 371.70p 351.90p 368.00p 319976
28/07/2016 347.50p 357.70p 347.40p 353.80p 329198
27/07/2016 330.50p 355.90p 330.50p 353.50p 409844
26/07/2016 335.00p 337.20p 328.01p 331.10p 223600
25/07/2016 343.40p 343.40p 329.70p 331.20p 583963
22/07/2016 357.10p 357.10p 335.90p 339.80p 645886
21/07/2016 364.90p 364.90p 351.00p 360.90p 286642
20/07/2016 344.60p 371.50p 343.70p 360.60p 340270
19/07/2016 338.40p 354.50p 335.50p 354.00p 341896
18/07/2016 330.00p 350.40p 330.00p 342.30p 438765
15/07/2016 333.60p 336.20p 329.30p 332.60p 179833
14/07/2016 330.40p 337.20p 330.00p 335.60p 205283
13/07/2016 327.00p 332.70p 323.50p 329.80p 929560
12/07/2016 310.10p 328.60p 310.10p 324.20p 566836
11/07/2016 310.60p 324.40p 309.40p 316.90p 383453
08/07/2016 290.80p 306.70p 290.80p 305.00p 156858
07/07/2016 292.00p 303.70p 290.28p 296.10p 190804
06/07/2016 281.20p 287.20p 270.20p 287.20p 333656
05/07/2016 292.00p 293.20p 271.60p 282.50p 489014
04/07/2016 297.10p 298.09p 290.20p 293.30p 170364
01/07/2016 290.60p 298.80p 282.00p 292.00p 560876
30/06/2016 292.20p 294.40p 281.00p 286.90p 621636
29/06/2016 298.80p 303.90p 289.70p 289.70p 438962
28/06/2016 293.20p 298.10p 280.00p 291.40p 531615
27/06/2016 339.70p 339.70p 283.60p 283.60p 440058
24/06/2016 320.70p 335.90p 302.70p 330.00p 733201
23/06/2016 332.20p 356.30p 332.20p 351.20p 200907
22/06/2016 343.70p 343.70p 331.00p 340.00p 221551
21/06/2016 332.00p 340.10p 332.00p 335.00p 165829
20/06/2016 328.60p 342.60p 324.50p 340.00p 182355
17/06/2016 314.00p 322.40p 305.30p 321.80p 727069
16/06/2016 324.00p 324.43p 305.40p 305.40p 449894

*Close Price adjusted for both dividends and splits