Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/11/2010 560.50p 584.50p 558.00p 576.50p 1038270
08/11/2010 561.50p 568.00p 558.50p 561.00p 889741
05/11/2010 565.50p 570.00p 554.00p 564.00p 847211
04/11/2010 552.50p 569.00p 552.50p 562.00p 1059935
03/11/2010 544.50p 555.50p 539.50p 550.50p 1705326
02/11/2010 526.00p 550.00p 523.00p 546.00p 1861487
01/11/2010 520.00p 536.00p 517.00p 526.00p 1873418
29/10/2010 536.50p 537.50p 511.50p 515.00p 5032474
28/10/2010 550.50p 554.00p 532.50p 537.00p 1762757
27/10/2010 566.00p 567.00p 548.50p 550.00p 1712532
26/10/2010 586.50p 586.50p 563.50p 569.00p 2090608
25/10/2010 579.50p 591.50p 579.50p 587.50p 1700105
22/10/2010 572.00p 579.00p 568.76p 578.00p 843877
21/10/2010 556.50p 579.50p 554.50p 575.00p 2218219
20/10/2010 560.50p 565.00p 552.00p 561.00p 1153198
19/10/2010 573.50p 586.93p 563.50p 564.50p 1625581
18/10/2010 563.50p 580.50p 561.00p 577.50p 901859
15/10/2010 583.00p 587.50p 561.00p 569.50p 1355798
14/10/2010 573.50p 588.00p 573.50p 578.50p 1980412
13/10/2010 558.50p 580.50p 558.50p 575.00p 1371449
12/10/2010 556.00p 560.31p 542.50p 558.00p 1041104
11/10/2010 548.00p 563.50p 548.00p 562.00p 885752
08/10/2010 549.00p 553.00p 539.00p 548.00p 1105443
07/10/2010 578.00p 578.63p 549.00p 553.50p 1847101
06/10/2010 552.00p 575.00p 552.00p 574.50p 1392939
05/10/2010 543.50p 551.00p 534.50p 548.50p 2130483
04/10/2010 551.00p 553.25p 543.00p 546.00p 2317036
01/10/2010 552.00p 564.00p 548.50p 553.50p 1437346
30/09/2010 534.50p 553.00p 530.64p 547.00p 3155212
29/09/2010 511.50p 536.53p 511.50p 536.00p 2207466
28/09/2010 507.00p 514.00p 498.60p 512.50p 942109
27/09/2010 515.00p 518.50p 509.00p 511.00p 848941
24/09/2010 498.80p 515.89p 492.60p 515.00p 1668305
23/09/2010 516.00p 518.00p 495.90p 499.30p 2211603
22/09/2010 527.00p 527.00p 504.50p 510.00p 1567280
21/09/2010 497.50p 526.05p 497.50p 523.00p 1932539
20/09/2010 495.30p 504.00p 488.30p 501.00p 1417233
17/09/2010 486.00p 500.00p 486.00p 495.70p 3448677
16/09/2010 477.50p 487.60p 470.00p 485.00p 1570521
15/09/2010 483.80p 487.00p 473.50p 478.00p 1832712
14/09/2010 494.80p 500.00p 480.10p 484.80p 2198930
13/09/2010 481.40p 494.10p 479.50p 493.30p 1056882
10/09/2010 463.80p 480.00p 463.80p 479.20p 1438637
09/09/2010 450.60p 470.50p 444.80p 469.40p 1475497
08/09/2010 448.60p 456.00p 444.30p 449.10p 2813744
07/09/2010 457.90p 461.50p 451.70p 452.60p 1152817
06/09/2010 464.00p 467.40p 458.10p 459.60p 816882
03/09/2010 454.40p 464.50p 446.10p 461.60p 1555267
02/09/2010 439.30p 467.60p 439.30p 454.80p 2365287
01/09/2010 412.10p 443.10p 412.10p 443.10p 2430790
31/08/2010 408.50p 419.20p 407.31p 419.20p 1374109
27/08/2010 424.10p 429.80p 415.20p 419.70p 1257825
26/08/2010 417.60p 427.60p 416.00p 424.90p 1294229
25/08/2010 427.30p 429.30p 408.50p 412.30p 1467377
24/08/2010 441.80p 446.60p 419.00p 425.80p 1555741
23/08/2010 446.20p 456.90p 442.60p 446.40p 954329
20/08/2010 455.00p 458.70p 443.90p 446.10p 935989
19/08/2010 463.40p 471.17p 455.20p 457.30p 1694744
18/08/2010 462.20p 463.40p 455.70p 459.40p 785991
17/08/2010 442.70p 462.30p 442.50p 462.30p 1129236
16/08/2010 448.30p 453.10p 435.20p 442.00p 1860892
13/08/2010 460.00p 463.20p 437.00p 448.20p 1785853
12/08/2010 462.60p 465.50p 443.60p 454.50p 1854374
11/08/2010 474.50p 479.40p 461.00p 462.70p 1653329
10/08/2010 484.90p 484.90p 474.00p 480.00p 2054946
09/08/2010 492.00p 495.10p 483.30p 487.70p 1341312
06/08/2010 486.80p 497.00p 479.00p 484.40p 1947415
05/08/2010 457.70p 476.50p 457.30p 474.70p 2449787
04/08/2010 472.70p 477.87p 440.50p 453.00p 3854488
03/08/2010 464.30p 486.50p 455.00p 478.60p 2268235
02/08/2010 449.00p 467.00p 445.50p 467.00p 1678827
30/07/2010 454.30p 458.10p 435.00p 444.00p 1504043
29/07/2010 456.20p 464.80p 450.70p 458.00p 1841984
28/07/2010 460.20p 464.50p 449.00p 456.00p 1136585
27/07/2010 469.20p 474.40p 458.40p 460.20p 1386125
26/07/2010 464.20p 469.70p 454.40p 465.50p 1138254
23/07/2010 456.00p 464.40p 449.40p 462.00p 1562658
22/07/2010 439.20p 458.10p 431.80p 458.10p 1626995
21/07/2010 416.50p 440.50p 414.50p 437.80p 3354731
20/07/2010 418.80p 418.80p 406.40p 411.10p 1617944
19/07/2010 427.90p 429.20p 411.50p 414.30p 2784582
16/07/2010 429.70p 443.70p 426.10p 426.40p 1468789
15/07/2010 444.90p 444.90p 425.90p 431.30p 1305881
14/07/2010 440.20p 442.70p 427.20p 432.30p 958677
13/07/2010 421.60p 439.50p 420.50p 436.30p 1581528
12/07/2010 424.60p 426.10p 415.70p 419.40p 1508521
09/07/2010 428.40p 430.60p 421.90p 426.60p 1218847
08/07/2010 413.30p 424.40p 412.40p 423.60p 2121420
07/07/2010 393.70p 407.20p 391.10p 406.50p 2086485
06/07/2010 384.10p 402.00p 384.10p 398.80p 2368787
05/07/2010 381.60p 385.40p 372.30p 383.10p 2117062
02/07/2010 371.00p 387.00p 368.20p 379.00p 2570857
01/07/2010 381.00p 381.80p 364.63p 367.40p 3262520
30/06/2010 387.50p 398.20p 377.10p 387.70p 2828247
29/06/2010 420.50p 420.50p 382.10p 384.50p 3007245
28/06/2010 433.20p 433.20p 421.40p 427.80p 1175509
25/06/2010 435.00p 441.00p 428.10p 429.40p 961319
24/06/2010 454.20p 454.20p 435.20p 435.40p 1536727
23/06/2010 460.00p 464.50p 448.60p 449.60p 1736804
22/06/2010 475.00p 479.40p 460.70p 462.50p 1393176
21/06/2010 470.70p 487.70p 467.40p 480.60p 3386046
18/06/2010 462.00p 466.00p 456.70p 461.70p 3123099
17/06/2010 461.00p 469.30p 458.60p 459.80p 1152042
16/06/2010 468.80p 477.40p 459.00p 463.00p 1712221
15/06/2010 460.90p 470.80p 460.20p 467.60p 1992475
14/06/2010 441.80p 468.30p 441.80p 465.90p 2382021
11/06/2010 437.90p 445.30p 435.90p 439.40p 2096721
10/06/2010 422.50p 435.00p 420.30p 434.00p 1869308
09/06/2010 420.50p 428.20p 420.50p 427.70p 1810511
08/06/2010 429.70p 432.70p 415.00p 419.00p 1842289
07/06/2010 440.00p 440.00p 423.30p 425.00p 2824393
04/06/2010 463.40p 472.20p 443.80p 444.40p 3669553
03/06/2010 470.00p 483.20p 459.20p 460.00p 6640048
02/06/2010 450.10p 461.90p 441.50p 459.00p 2858907
01/06/2010 473.80p 474.20p 446.70p 452.30p 2187391
28/05/2010 475.40p 483.20p 471.10p 474.80p 3161301
27/05/2010 445.90p 474.00p 445.90p 468.60p 5273366
26/05/2010 423.00p 451.40p 422.60p 444.90p 6013043
25/05/2010 434.30p 434.90p 412.50p 416.30p 4615118
24/05/2010 455.90p 461.10p 442.50p 449.00p 3702401
21/05/2010 443.70p 458.60p 434.30p 450.00p 4532173
20/05/2010 470.00p 479.10p 431.30p 446.60p 5060373
19/05/2010 495.00p 495.00p 457.90p 469.10p 4285219
18/05/2010 519.50p 525.50p 496.50p 498.40p 2817630
17/05/2010 512.00p 527.50p 508.50p 515.00p 2007973
14/05/2010 553.00p 560.50p 517.50p 519.50p 1998063
13/05/2010 545.50p 563.50p 545.50p 559.50p 1722126
12/05/2010 529.50p 548.50p 526.50p 546.00p 2117087
11/05/2010 530.00p 536.00p 517.50p 529.50p 2909857
10/05/2010 507.00p 541.50p 501.50p 538.00p 6604195
07/05/2010 510.00p 518.00p 464.60p 489.80p 3356194
06/05/2010 519.00p 541.50p 511.00p 515.50p 2934062
05/05/2010 532.00p 533.50p 512.00p 521.00p 2667737
04/05/2010 572.50p 574.00p 515.50p 525.50p 2708869
30/04/2010 579.50p 587.50p 555.00p 565.50p 1645251
29/04/2010 563.00p 580.00p 552.50p 576.00p 1331953
28/04/2010 584.00p 584.50p 542.50p 560.00p 2738641
27/04/2010 599.00p 611.00p 584.50p 584.50p 1191905
26/04/2010 590.00p 616.00p 590.00p 607.00p 2856673
23/04/2010 560.50p 577.00p 559.50p 568.50p 1377424
22/04/2010 556.50p 570.00p 555.50p 560.50p 2435380
21/04/2010 568.00p 575.50p 558.00p 559.50p 1319119
20/04/2010 565.00p 576.00p 565.00p 569.00p 1691248
19/04/2010 569.50p 574.50p 561.50p 563.50p 950116
16/04/2010 577.00p 584.00p 569.00p 574.00p 850857
15/04/2010 585.50p 594.00p 574.50p 579.50p 806022
14/04/2010 573.00p 584.50p 570.00p 582.50p 1453291
13/04/2010 589.50p 593.50p 565.00p 568.50p 1488870
12/04/2010 595.50p 605.00p 592.00p 592.50p 900634
09/04/2010 591.00p 603.00p 589.00p 600.50p 1076293
08/04/2010 584.50p 588.50p 574.43p 586.00p 868541
07/04/2010 585.50p 598.00p 584.00p 586.00p 1238702
06/04/2010 577.00p 595.50p 568.00p 586.50p 900157
01/04/2010 550.00p 575.00p 549.01p 573.50p 1668382
31/03/2010 557.50p 564.00p 542.00p 546.50p 1082407
30/03/2010 555.00p 563.00p 551.00p 556.00p 1196110
29/03/2010 552.50p 560.00p 548.50p 551.00p 708671
26/03/2010 554.00p 556.00p 545.50p 553.00p 679913
25/03/2010 546.50p 561.50p 544.50p 556.00p 2203090
24/03/2010 554.50p 563.00p 547.00p 548.00p 2305423
23/03/2010 536.00p 558.00p 536.00p 555.00p 1172281
22/03/2010 536.00p 541.00p 523.00p 539.00p 1365874
19/03/2010 538.50p 545.50p 538.00p 540.00p 1547996
18/03/2010 536.50p 545.50p 534.00p 538.50p 1812810
17/03/2010 521.50p 540.00p 521.50p 536.50p 1949388
16/03/2010 507.50p 523.00p 505.00p 521.00p 1170749
15/03/2010 510.00p 510.00p 499.60p 503.50p 1611152
12/03/2010 505.50p 511.00p 504.00p 508.50p 1006696
11/03/2010 506.00p 510.50p 502.00p 506.00p 670728
10/03/2010 505.00p 512.00p 502.00p 510.50p 747103
09/03/2010 502.00p 508.50p 497.00p 508.00p 799971
08/03/2010 499.40p 511.00p 499.40p 504.50p 978164
05/03/2010 497.90p 514.00p 494.50p 511.00p 1340499
04/03/2010 476.90p 499.40p 472.50p 494.50p 2101684
03/03/2010 472.30p 483.80p 469.00p 476.50p 2520884
02/03/2010 466.10p 479.90p 437.30p 472.00p 4903331
01/03/2010 475.00p 475.00p 461.80p 468.00p 1925632
26/02/2010 450.20p 460.30p 450.20p 460.00p 2377920
25/02/2010 458.00p 459.50p 446.40p 448.20p 1288966
24/02/2010 464.00p 464.60p 453.20p 458.70p 2071107
23/02/2010 464.70p 470.00p 459.80p 464.00p 2037322
22/02/2010 462.50p 466.80p 459.00p 461.10p 1627212
19/02/2010 465.80p 469.80p 458.20p 460.00p 2364101
18/02/2010 459.70p 475.50p 458.60p 473.10p 850476
17/02/2010 451.00p 462.70p 451.00p 461.00p 1573734
16/02/2010 459.20p 463.90p 438.00p 447.50p 1983368
15/02/2010 450.20p 463.50p 450.20p 453.90p 1226689
12/02/2010 447.90p 455.20p 438.10p 448.70p 2745803
11/02/2010 432.70p 448.90p 429.20p 447.00p 2223751
10/02/2010 431.60p 437.00p 424.80p 430.00p 1716551
09/02/2010 424.00p 439.30p 418.70p 431.00p 2014042
08/02/2010 423.60p 436.00p 420.68p 423.60p 2193771
05/02/2010 424.60p 425.70p 412.30p 420.20p 1944964
04/02/2010 448.00p 448.00p 424.00p 426.50p 1690616
03/02/2010 447.90p 453.80p 444.30p 446.90p 1362021
02/02/2010 429.00p 450.80p 427.20p 448.30p 2260423
01/02/2010 428.00p 432.00p 424.70p 428.00p 1171916
29/01/2010 431.00p 433.00p 421.70p 429.10p 1476976
28/01/2010 428.70p 436.60p 427.40p 427.90p 2540155
27/01/2010 429.50p 434.60p 417.31p 424.90p 1468482

*Close Price adjusted for both dividends and splits