Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/03/2016 334.90p 342.90p 332.00p 340.50p 187669
07/03/2016 334.20p 344.10p 334.20p 340.10p 146811
04/03/2016 334.70p 341.80p 327.25p 341.80p 156542
03/03/2016 345.00p 345.10p 317.00p 329.60p 347916
02/03/2016 321.90p 324.00p 314.60p 324.00p 162166
01/03/2016 298.40p 315.80p 298.40p 315.50p 203806
29/02/2016 308.70p 308.70p 297.90p 300.00p 256015
26/02/2016 289.50p 305.20p 289.50p 300.50p 236759
25/02/2016 307.50p 313.10p 299.30p 299.30p 260769
24/02/2016 312.30p 312.80p 301.60p 303.00p 291508
23/02/2016 306.50p 308.70p 298.10p 306.90p 151876
22/02/2016 289.10p 302.40p 285.60p 299.70p 54983
19/02/2016 310.50p 310.50p 295.10p 296.90p 68359
18/02/2016 307.10p 308.50p 297.70p 303.60p 82060
17/02/2016 289.40p 302.00p 285.20p 302.00p 145402
16/02/2016 296.40p 296.40p 278.70p 282.20p 192101
15/02/2016 294.80p 295.80p 288.20p 289.00p 128916
12/02/2016 265.10p 288.10p 265.10p 285.00p 252184
11/02/2016 277.10p 277.20p 266.40p 270.60p 136618
10/02/2016 288.60p 288.60p 276.80p 279.40p 128597
09/02/2016 288.80p 293.16p 279.00p 281.90p 227108
08/02/2016 299.00p 307.10p 294.20p 295.50p 117807
05/02/2016 296.30p 308.60p 293.00p 308.00p 155203
04/02/2016 288.50p 304.50p 288.50p 294.50p 285282
03/02/2016 291.80p 302.40p 287.80p 295.00p 212253
02/02/2016 312.60p 312.60p 292.20p 299.10p 287705
01/02/2016 310.20p 310.20p 297.50p 300.00p 291091
29/01/2016 302.30p 306.40p 298.60p 301.70p 131448
28/01/2016 292.90p 306.10p 292.90p 301.00p 325168
27/01/2016 298.70p 301.10p 288.41p 301.10p 286969
26/01/2016 287.20p 296.00p 287.10p 293.70p 187955
25/01/2016 290.30p 299.30p 290.30p 295.00p 130304
22/01/2016 299.70p 299.70p 293.80p 298.50p 160156
21/01/2016 291.00p 295.10p 287.10p 293.80p 101056
20/01/2016 288.50p 290.30p 280.70p 289.10p 243945
19/01/2016 301.90p 303.60p 282.80p 291.80p 286669
18/01/2016 290.00p 301.25p 289.60p 293.40p 72370
15/01/2016 308.00p 308.00p 290.00p 297.30p 148229
14/01/2016 296.00p 303.80p 291.10p 300.00p 199343
13/01/2016 295.00p 304.40p 295.00p 299.60p 70800
12/01/2016 313.10p 313.10p 300.60p 301.90p 132214
11/01/2016 315.70p 315.70p 304.70p 305.70p 94566
08/01/2016 317.00p 318.60p 307.30p 307.30p 86634
07/01/2016 309.00p 317.00p 304.90p 311.00p 244180
06/01/2016 327.10p 327.10p 311.80p 315.50p 119008
05/01/2016 322.00p 327.10p 314.90p 320.00p 432445
04/01/2016 337.00p 337.10p 318.00p 318.00p 113666
31/12/2015 340.20p 341.20p 330.20p 333.10p 24727
30/12/2015 353.20p 353.20p 330.20p 339.80p 122543
29/12/2015 347.00p 358.70p 345.30p 345.70p 132555
24/12/2015 332.50p 347.00p 332.50p 346.20p 48979
23/12/2015 337.60p 343.60p 331.80p 342.50p 95255
22/12/2015 338.50p 338.50p 327.80p 328.70p 108960
21/12/2015 324.30p 334.10p 324.30p 329.70p 36238
18/12/2015 332.00p 333.60p 324.00p 329.10p 219474
17/12/2015 324.00p 336.20p 322.30p 332.00p 294572
16/12/2015 319.20p 323.10p 317.00p 321.60p 179834
15/12/2015 320.00p 320.00p 317.60p 318.30p 125702
14/12/2015 326.40p 327.60p 316.60p 316.60p 83058
11/12/2015 326.00p 331.50p 322.60p 325.00p 112846
10/12/2015 328.50p 333.00p 326.80p 330.00p 106321
09/12/2015 336.00p 336.00p 326.90p 331.10p 62111
08/12/2015 336.70p 338.00p 333.20p 333.20p 124723
07/12/2015 335.10p 343.40p 335.10p 337.30p 82246
04/12/2015 335.00p 343.90p 330.70p 343.20p 203486
03/12/2015 339.60p 340.10p 332.50p 332.50p 81234
02/12/2015 334.00p 339.70p 333.80p 336.20p 128149
01/12/2015 335.10p 343.20p 335.10p 341.00p 100845
30/11/2015 343.00p 343.00p 339.20p 340.60p 193333
27/11/2015 348.00p 348.00p 340.30p 341.70p 67137
26/11/2015 348.10p 348.10p 338.30p 344.20p 127420
25/11/2015 342.00p 346.00p 339.60p 339.60p 85311
24/11/2015 344.00p 344.60p 338.00p 341.30p 116372
23/11/2015 362.20p 362.20p 346.00p 346.00p 150355
20/11/2015 348.80p 357.30p 348.80p 355.80p 262454
19/11/2015 330.60p 350.90p 323.60p 350.90p 1339884
18/11/2015 331.80p 342.30p 331.80p 339.10p 143494
17/11/2015 332.80p 341.40p 332.80p 341.10p 184331
16/11/2015 335.20p 342.71p 335.20p 339.30p 82599
13/11/2015 343.00p 350.80p 341.60p 343.20p 115320
12/11/2015 355.50p 355.50p 343.00p 346.50p 408550
11/11/2015 355.00p 355.30p 347.80p 353.60p 295538
10/11/2015 357.40p 358.70p 346.20p 346.30p 261963
09/11/2015 368.40p 368.90p 360.98p 366.30p 193391
06/11/2015 368.00p 368.00p 357.20p 361.80p 434209
05/11/2015 369.60p 369.60p 353.30p 359.50p 166852
04/11/2015 371.00p 371.00p 361.50p 362.00p 110857
03/11/2015 371.80p 371.80p 365.30p 365.80p 71439
02/11/2015 362.90p 365.90p 358.20p 365.90p 141687
30/10/2015 354.00p 362.20p 354.00p 357.30p 118899
29/10/2015 360.00p 360.00p 350.30p 353.80p 109953
28/10/2015 343.60p 353.40p 343.60p 353.30p 211173
27/10/2015 359.40p 359.40p 346.60p 350.40p 152411
26/10/2015 364.10p 364.10p 351.50p 352.90p 169028
23/10/2015 344.40p 360.70p 344.40p 355.10p 216866
22/10/2015 353.60p 356.40p 347.20p 350.50p 290660
21/10/2015 360.80p 361.42p 355.60p 356.10p 207795
20/10/2015 356.20p 360.70p 355.00p 359.10p 206314
19/10/2015 365.00p 365.00p 356.70p 360.10p 215513
16/10/2015 376.40p 376.40p 356.50p 362.20p 333256
15/10/2015 362.60p 368.90p 362.60p 367.00p 194678
14/10/2015 362.00p 368.60p 362.00p 366.00p 227660
13/10/2015 368.30p 368.30p 362.10p 365.00p 266493
12/10/2015 365.60p 372.10p 362.40p 368.80p 330966
09/10/2015 353.70p 364.90p 353.70p 364.30p 186887
08/10/2015 354.00p 357.20p 346.00p 352.50p 227915
07/10/2015 358.20p 365.70p 356.50p 360.80p 241301
06/10/2015 356.00p 360.50p 354.37p 359.70p 115517
05/10/2015 350.50p 356.00p 348.90p 356.00p 72014
02/10/2015 345.40p 350.80p 341.00p 345.00p 113644
01/10/2015 356.10p 357.50p 344.30p 345.00p 210793
30/09/2015 352.20p 356.30p 346.80p 352.40p 184503
29/09/2015 344.00p 347.20p 339.90p 344.60p 203218
28/09/2015 358.50p 365.60p 347.10p 347.10p 190875
25/09/2015 343.80p 352.20p 343.30p 351.50p 301958
24/09/2015 339.00p 342.00p 332.80p 342.00p 263506
23/09/2015 340.70p 343.00p 339.00p 341.00p 462970
22/09/2015 363.00p 363.90p 335.00p 340.00p 633232
21/09/2015 368.60p 386.05p 359.10p 364.00p 187414
18/09/2015 387.50p 387.50p 377.30p 379.60p 244261
17/09/2015 397.00p 397.00p 383.40p 387.20p 113748
16/09/2015 392.40p 401.60p 388.20p 391.10p 121140
15/09/2015 394.00p 396.00p 382.10p 390.00p 136586
14/09/2015 392.10p 395.20p 381.30p 382.30p 100907
11/09/2015 396.90p 397.00p 391.50p 394.10p 40738
10/09/2015 396.80p 400.80p 393.20p 394.30p 87916
09/09/2015 404.10p 404.10p 395.24p 395.80p 66928
08/09/2015 395.50p 400.50p 393.50p 396.20p 212070
07/09/2015 394.40p 396.70p 390.80p 392.30p 50999
04/09/2015 397.20p 400.00p 393.00p 393.00p 92588
03/09/2015 394.80p 399.10p 386.49p 399.10p 87477
02/09/2015 396.10p 398.20p 389.00p 394.30p 121169
01/09/2015 394.60p 396.60p 391.60p 392.50p 177464
28/08/2015 387.60p 398.80p 378.60p 398.80p 311233
27/08/2015 390.10p 390.10p 384.90p 387.20p 201442
26/08/2015 379.10p 391.20p 378.00p 386.00p 289251
25/08/2015 382.60p 388.60p 382.00p 386.00p 294665
24/08/2015 375.00p 383.70p 374.50p 380.00p 422521
21/08/2015 384.70p 390.30p 384.70p 386.00p 280930
20/08/2015 385.70p 392.80p 385.60p 389.90p 725609
19/08/2015 388.20p 392.20p 384.48p 389.40p 201261
18/08/2015 390.60p 393.70p 390.00p 391.00p 164808
17/08/2015 392.00p 395.70p 390.00p 391.70p 167001
14/08/2015 381.10p 395.90p 381.10p 394.40p 106357
13/08/2015 388.10p 396.13p 388.10p 395.10p 167683
12/08/2015 395.30p 395.40p 392.10p 394.00p 289784
11/08/2015 393.80p 397.50p 390.70p 396.70p 261551
10/08/2015 400.70p 400.70p 389.10p 393.40p 135526
07/08/2015 399.70p 411.60p 396.60p 397.00p 156081
06/08/2015 415.30p 416.60p 395.82p 413.70p 189292
05/08/2015 417.30p 418.50p 408.30p 416.70p 212920
04/08/2015 423.40p 423.40p 406.30p 407.60p 163044
03/08/2015 425.20p 425.20p 405.10p 410.00p 239491
31/07/2015 429.00p 429.00p 405.40p 409.10p 446057
30/07/2015 415.60p 421.20p 412.40p 420.70p 159353
29/07/2015 416.70p 417.30p 411.60p 415.00p 161396
28/07/2015 409.70p 415.30p 406.80p 413.40p 170902
27/07/2015 414.60p 415.00p 409.00p 409.40p 232332
24/07/2015 415.80p 419.50p 404.24p 414.50p 127813
23/07/2015 418.60p 418.60p 410.10p 414.00p 216229
22/07/2015 415.20p 418.00p 414.20p 416.60p 145481
21/07/2015 416.50p 422.00p 414.50p 420.50p 197292
20/07/2015 417.60p 422.00p 410.00p 419.70p 157354
17/07/2015 415.40p 416.01p 408.90p 415.60p 189096
16/07/2015 415.60p 417.60p 410.00p 417.30p 214237
15/07/2015 418.40p 418.70p 410.70p 411.00p 330376
14/07/2015 425.90p 425.90p 417.40p 420.80p 127847
13/07/2015 415.40p 425.00p 415.40p 425.00p 191585
10/07/2015 414.00p 423.60p 410.50p 423.60p 239348
09/07/2015 408.00p 410.50p 406.50p 410.00p 244625
08/07/2015 409.00p 410.00p 406.90p 410.00p 217898
07/07/2015 407.60p 411.80p 405.20p 407.70p 230582
06/07/2015 420.50p 421.30p 413.50p 416.90p 135521
03/07/2015 425.70p 432.10p 421.10p 421.70p 53037
02/07/2015 427.10p 430.40p 426.00p 427.10p 116297
01/07/2015 426.70p 434.60p 424.34p 425.00p 131880
30/06/2015 428.10p 431.10p 422.30p 425.00p 312695
29/06/2015 424.70p 442.80p 423.20p 431.60p 470297
26/06/2015 437.60p 439.00p 433.50p 437.00p 422052
25/06/2015 447.90p 447.90p 435.00p 437.00p 306563
24/06/2015 432.90p 438.30p 429.00p 437.40p 409428
23/06/2015 429.10p 436.00p 423.20p 430.60p 505152
22/06/2015 417.80p 420.90p 411.00p 419.90p 254559
19/06/2015 402.60p 413.10p 400.00p 411.00p 693672
18/06/2015 392.30p 406.00p 392.30p 403.70p 373597
17/06/2015 403.60p 410.00p 401.00p 401.50p 271030
16/06/2015 398.20p 399.30p 386.60p 397.80p 517657
15/06/2015 410.30p 410.30p 398.20p 402.20p 313655
12/06/2015 413.00p 420.60p 410.30p 412.30p 232230
11/06/2015 420.70p 428.30p 413.70p 417.00p 200054
10/06/2015 427.50p 428.30p 421.60p 427.90p 95367
09/06/2015 420.00p 424.10p 419.10p 422.50p 148249
08/06/2015 429.50p 429.80p 420.00p 421.00p 194406
05/06/2015 419.60p 428.40p 416.10p 428.00p 249220
04/06/2015 424.10p 432.10p 419.20p 424.00p 212272
03/06/2015 435.00p 439.70p 427.40p 429.10p 612028
02/06/2015 438.20p 443.90p 435.00p 437.50p 177371
01/06/2015 437.80p 447.30p 437.80p 439.10p 100439
29/05/2015 453.50p 453.50p 443.23p 447.10p 377652
28/05/2015 447.00p 447.00p 432.20p 443.70p 229390

*Close Price adjusted for both dividends and splits