Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/09/2022 325.40p 329.00p 320.20p 325.00p 200068
23/09/2022 332.60p 339.80p 326.60p 329.40p 230711
22/09/2022 346.60p 346.60p 338.20p 340.00p 316766
21/09/2022 328.00p 348.20p 328.00p 346.40p 183402
20/09/2022 334.40p 347.20p 330.80p 336.20p 205932
16/09/2022 354.40p 354.40p 336.60p 342.20p 1607877
15/09/2022 345.80p 352.80p 345.80p 346.60p 501618
14/09/2022 356.60p 359.80p 346.40p 349.00p 431379
13/09/2022 366.60p 368.20p 358.60p 363.00p 1080972
12/09/2022 350.00p 362.40p 349.33p 361.20p 320145
09/09/2022 331.00p 347.60p 331.00p 346.60p 161383
08/09/2022 338.40p 339.60p 332.00p 337.80p 190756
07/09/2022 332.80p 336.40p 329.00p 336.40p 283419
06/09/2022 326.00p 338.60p 326.00p 335.60p 215255
05/09/2022 334.80p 341.00p 331.60p 333.60p 197869
02/09/2022 327.80p 344.60p 327.80p 341.80p 275809
01/09/2022 340.40p 344.60p 332.40p 337.00p 499139
31/08/2022 343.40p 353.20p 343.40p 347.40p 547691
30/08/2022 342.60p 357.60p 342.60p 350.20p 424421
26/08/2022 340.80p 349.80p 340.80p 345.20p 189130
25/08/2022 343.80p 350.80p 343.80p 347.00p 112270
24/08/2022 339.60p 348.00p 339.60p 347.00p 321129
23/08/2022 349.20p 358.80p 346.80p 347.00p 1197297
22/08/2022 368.00p 368.00p 352.60p 355.00p 2047134
19/08/2022 367.00p 369.80p 366.40p 368.00p 2276954
18/08/2022 367.80p 371.00p 367.00p 368.00p 264815
17/08/2022 359.60p 367.60p 359.60p 367.60p 685817
16/08/2022 357.00p 369.00p 357.00p 363.00p 682764
15/08/2022 355.20p 364.60p 354.80p 364.60p 1541290
12/08/2022 351.80p 359.40p 351.80p 355.40p 194411
11/08/2022 347.40p 355.00p 347.20p 351.80p 221880
10/08/2022 332.60p 350.90p 332.60p 349.40p 166262
09/08/2022 336.60p 343.40p 336.60p 340.80p 261311
08/08/2022 334.00p 345.80p 334.00p 343.00p 180417
05/08/2022 331.80p 343.60p 331.80p 341.00p 206866
04/08/2022 329.60p 342.20p 329.60p 340.00p 159584
03/08/2022 338.40p 339.00p 331.80p 337.80p 125662
02/08/2022 335.80p 343.71p 335.00p 336.60p 127960
01/08/2022 361.00p 363.83p 342.80p 344.80p 224109
29/07/2022 331.40p 361.20p 329.08p 359.80p 495895
28/07/2022 349.00p 349.60p 317.40p 325.00p 351289
27/07/2022 347.60p 349.20p 342.80p 344.60p 162956
26/07/2022 358.20p 359.20p 343.40p 343.40p 301999
25/07/2022 347.60p 356.40p 340.60p 355.00p 701830
22/07/2022 319.40p 326.40p 318.20p 323.00p 156560
21/07/2022 315.60p 327.60p 315.60p 323.60p 237243
20/07/2022 308.40p 318.20p 308.40p 315.20p 348759
19/07/2022 293.60p 313.80p 293.60p 313.80p 398137
18/07/2022 300.00p 301.20p 290.60p 299.60p 488580
15/07/2022 285.40p 296.20p 285.40p 295.00p 271187
14/07/2022 289.80p 294.00p 282.60p 286.60p 440519
13/07/2022 297.40p 298.26p 288.62p 293.20p 283608
12/07/2022 294.00p 298.60p 290.00p 296.20p 207728
11/07/2022 295.20p 300.20p 291.40p 294.80p 224438
08/07/2022 286.20p 295.60p 286.20p 295.00p 443484
07/07/2022 294.80p 294.80p 289.60p 293.20p 211808
06/07/2022 284.40p 289.00p 282.37p 288.40p 356169
05/07/2022 301.00p 302.76p 283.16p 284.60p 291285
04/07/2022 301.00p 308.40p 299.20p 300.00p 129056
01/07/2022 302.00p 308.80p 298.72p 303.20p 205441
30/06/2022 305.60p 306.40p 299.20p 304.00p 366039
29/06/2022 323.40p 323.81p 309.60p 311.20p 203114
28/06/2022 307.40p 318.80p 307.40p 316.60p 301248
27/06/2022 314.80p 315.80p 311.20p 313.80p 269940
24/06/2022 304.00p 310.40p 299.00p 309.00p 373333
23/06/2022 304.00p 309.80p 301.40p 302.20p 495465
22/06/2022 321.60p 324.41p 302.00p 308.20p 798498
21/06/2022 336.20p 339.20p 334.80p 334.80p 54698
20/06/2022 335.40p 341.20p 330.60p 334.80p 273937
17/06/2022 345.60p 348.20p 336.40p 336.40p 1090136
16/06/2022 351.20p 352.40p 338.80p 339.20p 578319
15/06/2022 350.00p 351.80p 346.40p 350.00p 407627
14/06/2022 342.20p 348.20p 340.00p 345.00p 378240
13/06/2022 353.40p 353.40p 340.80p 343.00p 723288
10/06/2022 366.00p 367.40p 355.00p 355.20p 1160527
09/06/2022 368.00p 371.60p 366.00p 369.20p 324194
08/06/2022 358.80p 368.80p 358.80p 365.00p 156309
07/06/2022 359.00p 369.00p 359.00p 366.20p 239009
06/06/2022 367.20p 368.40p 364.20p 367.00p 171514
01/06/2022 354.00p 366.00p 352.40p 361.00p 372731
31/05/2022 356.60p 357.80p 350.60p 353.00p 345769
30/05/2022 352.60p 358.20p 348.00p 357.60p 278894
27/05/2022 369.00p 369.00p 350.20p 350.20p 261236
26/05/2022 355.20p 362.00p 354.60p 360.20p 783622
25/05/2022 351.20p 355.00p 347.20p 352.40p 500776
24/05/2022 352.80p 355.60p 349.00p 350.20p 550805
23/05/2022 346.80p 356.20p 345.00p 354.40p 1655197
20/05/2022 351.80p 358.20p 344.60p 344.60p 240671
19/05/2022 349.00p 350.60p 330.80p 347.80p 582255
18/05/2022 343.80p 366.60p 340.40p 353.00p 911010
17/05/2022 325.80p 333.80p 325.80p 330.80p 252623
16/05/2022 330.20p 330.60p 325.20p 325.40p 178645
13/05/2022 326.60p 333.40p 319.78p 333.20p 231233
12/05/2022 320.40p 329.60p 318.55p 327.20p 525153
11/05/2022 321.60p 328.20p 318.00p 325.00p 637338
10/05/2022 314.80p 323.00p 313.60p 318.80p 759545
09/05/2022 322.00p 322.00p 310.00p 314.40p 539710
06/05/2022 317.00p 321.00p 315.20p 319.40p 307323
05/05/2022 328.20p 330.20p 319.60p 319.80p 573487
04/05/2022 332.20p 332.20p 318.00p 321.00p 642769
03/05/2022 324.80p 325.60p 322.40p 323.80p 829063
29/04/2022 322.60p 328.40p 321.00p 323.40p 355260
28/04/2022 327.00p 327.00p 318.60p 322.20p 894448
27/04/2022 317.00p 321.60p 315.00p 319.80p 929678
26/04/2022 323.80p 325.20p 317.20p 323.20p 307613
25/04/2022 319.20p 323.40p 312.60p 323.20p 1096626
22/04/2022 328.80p 330.80p 322.20p 322.20p 2331706
21/04/2022 342.20p 342.20p 327.80p 330.60p 790713
20/04/2022 330.00p 334.20p 329.80p 334.00p 433801
19/04/2022 329.20p 334.40p 325.20p 332.40p 212873
14/04/2022 336.00p 336.00p 324.40p 327.20p 2185788
13/04/2022 343.80p 348.60p 340.00p 348.60p 632790
12/04/2022 336.60p 343.60p 336.20p 343.00p 401932
11/04/2022 340.00p 349.19p 340.00p 345.20p 423206
08/04/2022 337.20p 345.40p 337.20p 344.60p 302539
07/04/2022 339.40p 345.80p 338.80p 342.20p 321026
06/04/2022 345.00p 348.60p 340.00p 341.60p 370964
05/04/2022 351.40p 351.40p 339.20p 342.20p 412159
04/04/2022 346.00p 350.20p 341.60p 349.40p 239717
01/04/2022 345.80p 348.60p 339.80p 344.20p 309147
31/03/2022 333.20p 343.80p 329.63p 341.60p 2581122
30/03/2022 346.20p 346.40p 328.80p 330.80p 1112353
29/03/2022 340.00p 356.60p 340.00p 356.60p 722601
28/03/2022 347.80p 356.60p 333.60p 333.60p 591444
25/03/2022 359.00p 359.00p 346.91p 350.00p 247029
24/03/2022 364.20p 364.20p 349.00p 350.60p 281593
23/03/2022 356.80p 359.99p 348.80p 355.00p 383445
22/03/2022 360.00p 365.84p 356.60p 360.00p 192698
21/03/2022 361.40p 368.80p 360.60p 365.40p 236966
18/03/2022 362.40p 372.20p 362.40p 368.20p 478985
17/03/2022 394.20p 394.20p 369.80p 370.20p 360389
16/03/2022 392.40p 392.40p 380.01p 385.00p 976537
15/03/2022 395.00p 395.00p 379.80p 382.40p 250311
14/03/2022 396.40p 400.20p 389.80p 394.80p 325775
11/03/2022 382.00p 395.40p 382.00p 390.20p 336226
10/03/2022 381.60p 385.60p 374.80p 383.60p 341566
09/03/2022 372.60p 381.60p 368.40p 380.40p 375682
08/03/2022 361.00p 370.60p 345.80p 365.60p 1000536
07/03/2022 327.80p 359.00p 322.60p 347.00p 479264
04/03/2022 368.40p 368.40p 341.80p 341.80p 578129
03/03/2022 389.80p 389.80p 359.40p 361.80p 514430
02/03/2022 375.60p 386.00p 368.60p 380.00p 252651
01/03/2022 386.20p 396.40p 373.80p 374.40p 280482
28/02/2022 395.00p 396.00p 388.80p 396.00p 160559
25/02/2022 382.60p 400.00p 382.00p 400.00p 250827
24/02/2022 384.00p 393.80p 381.00p 381.00p 254088
23/02/2022 411.80p 412.80p 399.40p 399.40p 187295
22/02/2022 418.60p 418.60p 403.80p 409.80p 139541
21/02/2022 425.00p 425.00p 410.80p 417.80p 171793
18/02/2022 420.00p 424.40p 416.40p 420.60p 213095
17/02/2022 421.80p 433.80p 421.80p 422.00p 136144
16/02/2022 440.40p 440.78p 430.20p 433.20p 82559
15/02/2022 434.80p 440.07p 430.80p 439.40p 79757
14/02/2022 439.00p 440.20p 429.40p 434.80p 127015
11/02/2022 440.80p 444.60p 438.40p 444.40p 96649
10/02/2022 453.20p 453.20p 441.40p 447.20p 130025
09/02/2022 454.00p 454.00p 445.20p 453.40p 428476
08/02/2022 444.80p 449.60p 436.80p 446.00p 189322
07/02/2022 449.20p 456.40p 445.40p 445.40p 111909
04/02/2022 447.60p 462.00p 447.60p 454.40p 166780
03/02/2022 454.40p 464.60p 454.40p 456.60p 180953
02/02/2022 449.20p 472.80p 449.20p 462.80p 132292
01/02/2022 447.20p 467.40p 447.20p 464.20p 170410
31/01/2022 449.00p 460.60p 446.80p 456.80p 321270
28/01/2022 450.00p 460.38p 445.60p 447.00p 285591
27/01/2022 451.00p 463.60p 450.68p 458.40p 143110
26/01/2022 439.80p 464.80p 439.80p 456.40p 227712
25/01/2022 462.40p 465.40p 445.80p 451.80p 469996
24/01/2022 477.00p 477.20p 454.20p 456.80p 365478
21/01/2022 498.60p 498.60p 475.80p 477.00p 393111
20/01/2022 487.60p 491.00p 481.60p 490.00p 599968
19/01/2022 489.60p 492.56p 482.60p 488.40p 266754
18/01/2022 490.00p 495.20p 485.00p 491.00p 1017407
17/01/2022 464.40p 486.20p 464.40p 485.00p 191299
14/01/2022 468.40p 481.80p 468.40p 476.20p 265237
13/01/2022 470.40p 482.00p 468.80p 482.00p 360021
12/01/2022 469.20p 475.00p 465.80p 472.40p 181598
10/01/2022 463.60p 464.40p 454.60p 458.20p 155808
07/01/2022 451.40p 462.00p 451.40p 458.80p 113439
06/01/2022 459.00p 467.60p 458.00p 461.80p 92176
05/01/2022 465.20p 470.00p 462.00p 462.20p 164392
04/01/2022 458.60p 470.60p 453.23p 466.60p 278961
03/01/2022 443.40p 450.20p 439.40p 450.20p 47286
31/12/2021 443.40p 450.20p 439.40p 450.20p 47286
30/12/2021 448.20p 448.80p 443.20p 445.00p 87227
29/12/2021 452.40p 452.60p 441.40p 447.00p 127100
28/12/2021 455.20p 455.20p 438.00p 438.00p 11705
27/12/2021 455.20p 455.20p 438.00p 438.00p 11705
24/12/2021 455.20p 455.20p 438.00p 438.00p 11705
23/12/2021 447.80p 447.80p 440.20p 446.40p 96387
22/12/2021 422.60p 438.40p 422.60p 438.20p 192052
21/12/2021 431.80p 436.80p 426.20p 435.20p 1116501
20/12/2021 419.60p 428.00p 419.60p 426.40p 161217
17/12/2021 417.40p 432.20p 417.40p 430.20p 305373
16/12/2021 425.00p 425.80p 420.00p 424.00p 130138
15/12/2021 409.40p 419.94p 409.40p 416.00p 388704
14/12/2021 427.20p 430.80p 417.20p 417.40p 358063
13/12/2021 428.80p 435.00p 425.20p 425.20p 165330
10/12/2021 418.20p 428.19p 418.20p 423.20p 260533
09/12/2021 427.20p 437.35p 425.80p 425.80p 113026

*Close Price adjusted for both dividends and splits