Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/12/2021 439.80p 443.60p 433.20p 436.80p 220639
07/12/2021 437.00p 444.40p 437.00p 440.00p 162499
06/12/2021 435.80p 439.20p 432.40p 436.80p 126791
03/12/2021 436.20p 437.40p 429.00p 431.60p 219283
02/12/2021 418.60p 430.45p 416.00p 427.40p 596607
01/12/2021 431.60p 431.60p 418.00p 423.60p 301491
30/11/2021 422.40p 422.40p 408.80p 414.00p 396007
29/11/2021 434.60p 434.80p 423.40p 425.00p 849876
26/11/2021 437.00p 439.40p 428.60p 428.60p 115133
25/11/2021 449.00p 455.00p 447.00p 449.40p 100028
24/11/2021 459.80p 464.00p 450.40p 450.40p 131419
23/11/2021 456.00p 465.20p 452.60p 457.40p 157619
22/11/2021 474.20p 474.20p 459.00p 459.60p 154121
19/11/2021 468.40p 470.06p 462.40p 465.40p 115207
18/11/2021 465.40p 470.40p 465.20p 468.00p 272768
17/11/2021 450.60p 469.40p 450.60p 464.80p 208285
16/11/2021 482.00p 482.00p 461.00p 461.00p 128560
15/11/2021 482.80p 484.60p 476.60p 476.60p 150755
12/11/2021 481.00p 482.90p 476.00p 480.20p 267188
11/11/2021 467.40p 482.80p 467.40p 482.80p 339926
10/11/2021 464.40p 475.00p 458.78p 471.00p 273177
09/11/2021 472.40p 477.40p 466.00p 467.80p 258165
08/11/2021 469.00p 475.40p 465.40p 475.20p 131645
05/11/2021 480.20p 480.20p 468.03p 470.40p 126047
04/11/2021 472.80p 473.60p 460.60p 468.20p 1072980
03/11/2021 459.20p 465.20p 459.20p 462.80p 392709
02/11/2021 486.20p 486.20p 461.40p 462.20p 152461
01/11/2021 466.80p 477.00p 466.80p 474.40p 140394
29/10/2021 488.80p 488.80p 466.60p 472.00p 349389
28/10/2021 491.40p 491.40p 470.80p 477.20p 272223
27/10/2021 483.00p 487.00p 476.00p 476.00p 1046684
26/10/2021 480.60p 486.40p 478.20p 483.00p 658060
25/10/2021 464.80p 481.40p 464.80p 478.60p 411069
22/10/2021 477.80p 479.00p 474.80p 475.80p 274735
21/10/2021 475.00p 479.00p 472.40p 478.40p 968709
20/10/2021 476.80p 486.60p 471.80p 478.00p 370827
19/10/2021 437.60p 478.20p 437.60p 475.60p 1350318
18/10/2021 475.00p 475.00p 447.60p 449.60p 391411
15/10/2021 472.40p 475.60p 463.40p 464.00p 351072
14/10/2021 461.80p 471.82p 460.20p 470.80p 267601
13/10/2021 462.60p 471.80p 462.60p 469.00p 811233
12/10/2021 470.00p 476.20p 468.60p 474.20p 180220
11/10/2021 476.60p 477.20p 473.20p 475.20p 232779
08/10/2021 488.20p 488.20p 473.80p 479.00p 109070
07/10/2021 473.60p 479.20p 468.40p 476.60p 256809
06/10/2021 467.80p 475.00p 465.60p 468.00p 182594
05/10/2021 472.00p 476.40p 461.80p 471.40p 192399
04/10/2021 493.60p 493.60p 472.40p 472.80p 137800
01/10/2021 482.20p 485.40p 477.60p 482.80p 211318
30/09/2021 476.20p 493.40p 476.20p 488.00p 274426
29/09/2021 490.40p 498.20p 486.40p 488.00p 998109
28/09/2021 491.00p 501.00p 491.00p 493.80p 310437
27/09/2021 516.50p 520.00p 499.20p 501.00p 181423
24/09/2021 518.50p 519.50p 505.50p 506.00p 165046
23/09/2021 515.00p 527.00p 514.00p 518.00p 484422
22/09/2021 515.00p 523.50p 515.00p 520.50p 227762
21/09/2021 524.00p 524.00p 512.00p 515.00p 554352
20/09/2021 529.50p 529.50p 514.00p 519.50p 169638
17/09/2021 539.50p 540.50p 525.50p 525.50p 401316
16/09/2021 538.50p 543.00p 528.68p 536.00p 196190
15/09/2021 548.00p 553.00p 534.50p 534.50p 111173
14/09/2021 546.50p 557.50p 546.50p 550.00p 201600
13/09/2021 569.00p 569.00p 553.67p 560.00p 325414
10/09/2021 552.00p 559.00p 549.00p 557.00p 117084
09/09/2021 544.50p 556.50p 544.50p 553.50p 115030
08/09/2021 573.50p 573.50p 553.00p 556.00p 137148
07/09/2021 577.00p 577.00p 559.50p 560.00p 82036
06/09/2021 564.50p 566.50p 560.00p 564.00p 737222
03/09/2021 564.50p 571.00p 563.50p 565.00p 309830
02/09/2021 561.00p 566.50p 561.00p 565.00p 84715
01/09/2021 563.00p 566.50p 559.50p 563.00p 167438
31/08/2021 560.50p 567.50p 558.00p 562.00p 250061
30/08/2021 570.00p 570.00p 559.50p 563.00p 259018
27/08/2021 570.00p 570.00p 559.50p 563.00p 259018
26/08/2021 562.50p 565.00p 559.50p 562.50p 114644
25/08/2021 560.50p 567.50p 560.00p 567.00p 102435
24/08/2021 554.50p 560.50p 554.50p 559.00p 107540
23/08/2021 562.00p 565.00p 557.50p 559.00p 119126
20/08/2021 554.50p 562.00p 554.50p 559.50p 81410
19/08/2021 550.50p 562.00p 547.50p 558.00p 96955
18/08/2021 570.00p 570.00p 557.50p 559.00p 314404
17/08/2021 560.00p 565.00p 556.00p 559.50p 247426
16/08/2021 561.00p 561.00p 554.00p 559.50p 231076
13/08/2021 558.00p 562.50p 558.00p 561.50p 182346
12/08/2021 565.50p 567.00p 557.00p 560.00p 135289
11/08/2021 564.00p 564.00p 558.00p 563.00p 158748
10/08/2021 552.50p 562.00p 551.00p 560.00p 262595
09/08/2021 552.00p 556.00p 550.00p 552.00p 205504
06/08/2021 552.50p 554.00p 547.50p 554.00p 347540
05/08/2021 555.50p 555.50p 545.00p 552.00p 287911
04/08/2021 550.50p 556.00p 546.00p 551.00p 1206499
03/08/2021 518.00p 549.00p 517.00p 546.50p 498040
02/08/2021 536.00p 536.00p 521.50p 525.00p 271783
30/07/2021 534.50p 537.50p 528.50p 533.00p 333590
29/07/2021 529.50p 540.50p 516.50p 538.50p 497219
28/07/2021 533.50p 538.00p 514.00p 518.00p 378863
27/07/2021 526.50p 538.00p 526.50p 537.50p 104688
26/07/2021 519.50p 538.50p 519.50p 537.00p 320914
23/07/2021 513.00p 524.00p 513.00p 523.00p 467272
22/07/2021 526.00p 538.50p 518.00p 520.00p 273306
21/07/2021 507.00p 524.50p 507.00p 520.00p 339688
20/07/2021 523.50p 523.50p 513.50p 519.00p 737907
19/07/2021 520.00p 520.00p 507.50p 513.50p 207676
16/07/2021 525.50p 530.50p 517.50p 520.50p 125640
15/07/2021 531.50p 532.00p 525.00p 525.50p 190896
14/07/2021 552.00p 552.00p 532.50p 534.50p 158133
13/07/2021 537.00p 548.50p 536.50p 539.00p 461740
12/07/2021 530.50p 542.00p 530.50p 537.00p 533586
09/07/2021 515.00p 542.00p 515.00p 540.00p 564984
08/07/2021 541.00p 541.00p 523.00p 529.00p 567005
07/07/2021 541.50p 542.50p 533.00p 536.50p 117331
06/07/2021 552.50p 555.00p 535.00p 537.00p 541520
05/07/2021 550.00p 558.50p 532.50p 556.50p 336731
02/07/2021 544.00p 548.00p 540.00p 547.50p 178113
01/07/2021 530.50p 536.50p 528.50p 535.00p 364731
30/06/2021 531.00p 534.50p 523.50p 528.00p 727394
29/06/2021 535.50p 545.00p 528.50p 531.50p 628968
28/06/2021 542.00p 547.50p 529.00p 532.50p 345870
25/06/2021 536.50p 545.50p 534.00p 544.00p 297978
24/06/2021 540.00p 541.50p 533.50p 534.50p 450065
23/06/2021 539.50p 541.00p 530.50p 539.00p 296605
22/06/2021 521.50p 534.50p 514.50p 534.50p 712846
21/06/2021 507.00p 516.50p 502.50p 516.50p 479089
18/06/2021 529.50p 535.50p 509.00p 514.00p 642751
17/06/2021 524.50p 536.00p 524.50p 525.50p 374157
16/06/2021 545.00p 545.00p 533.50p 537.50p 696113
15/06/2021 549.50p 551.00p 533.91p 542.50p 389358
14/06/2021 549.50p 552.50p 542.50p 544.00p 687238
11/06/2021 547.00p 552.00p 544.50p 548.50p 191996
10/06/2021 554.00p 558.00p 540.50p 547.50p 638706
09/06/2021 570.00p 578.00p 553.50p 557.50p 152336
08/06/2021 590.00p 590.00p 574.00p 575.00p 703949
07/06/2021 574.00p 582.50p 574.00p 580.00p 72382
04/06/2021 581.00p 582.00p 575.00p 578.50p 77362
03/06/2021 590.00p 590.00p 573.00p 581.00p 140078
02/06/2021 588.50p 588.50p 567.00p 578.50p 106144
01/06/2021 575.50p 576.00p 564.00p 574.50p 83938
31/05/2021 556.00p 571.50p 556.00p 562.50p 120341
28/05/2021 556.00p 571.50p 556.00p 562.50p 120341
27/05/2021 554.00p 574.00p 554.00p 567.00p 353740
26/05/2021 569.00p 569.00p 562.50p 565.50p 86303
25/05/2021 566.00p 568.00p 562.50p 563.00p 127938
24/05/2021 563.00p 564.00p 557.50p 563.00p 73645
21/05/2021 559.00p 567.50p 559.00p 563.50p 131836
20/05/2021 588.00p 590.00p 563.00p 564.50p 135073
19/05/2021 569.00p 578.50p 569.00p 576.50p 369327
18/05/2021 588.50p 588.50p 574.50p 576.00p 163319
17/05/2021 565.50p 583.00p 565.50p 575.50p 195622
14/05/2021 561.00p 580.50p 561.00p 579.00p 189865
13/05/2021 561.50p 576.00p 552.50p 575.00p 238003
12/05/2021 585.00p 595.00p 574.50p 575.50p 444087
11/05/2021 580.50p 586.50p 575.00p 580.00p 371539
10/05/2021 595.00p 595.00p 581.50p 589.00p 210434
07/05/2021 581.00p 591.50p 578.50p 590.00p 274339
06/05/2021 546.50p 586.50p 546.50p 581.00p 861816
05/05/2021 535.50p 550.00p 534.50p 550.00p 1009494
04/05/2021 530.00p 542.20p 529.00p 531.50p 223642
03/05/2021 533.00p 546.00p 533.00p 538.00p 222707
30/04/2021 533.00p 546.00p 533.00p 538.00p 222707
29/04/2021 538.50p 550.00p 535.00p 540.50p 817480
28/04/2021 570.00p 570.00p 548.00p 548.00p 724209
27/04/2021 556.00p 558.00p 551.00p 558.00p 362995
26/04/2021 543.00p 558.00p 543.00p 555.50p 125397
23/04/2021 545.50p 547.38p 539.00p 542.50p 168386
22/04/2021 537.00p 542.00p 532.00p 537.00p 136482
21/04/2021 530.50p 548.27p 528.00p 534.00p 275379
20/04/2021 549.00p 549.00p 528.50p 528.50p 143521
19/04/2021 542.00p 551.50p 539.50p 539.50p 258983
16/04/2021 544.50p 545.50p 539.52p 540.50p 186544
15/04/2021 550.00p 550.00p 532.53p 537.50p 198030
14/04/2021 553.50p 557.50p 545.50p 547.50p 283601
13/04/2021 539.00p 554.50p 539.00p 548.50p 171152
12/04/2021 572.00p 572.00p 548.00p 552.00p 150479
09/04/2021 571.00p 574.00p 561.00p 561.50p 170835
08/04/2021 560.50p 569.50p 559.50p 565.00p 255259
07/04/2021 552.00p 565.50p 552.00p 555.50p 294556
06/04/2021 550.00p 561.50p 544.38p 561.50p 734693
02/04/2021 553.50p 553.50p 531.50p 539.00p 111837
01/04/2021 553.50p 553.50p 531.50p 539.00p 111837
31/03/2021 544.50p 544.50p 535.00p 539.00p 520739
30/03/2021 526.00p 533.00p 526.00p 533.00p 2211366
29/03/2021 536.50p 536.50p 524.00p 525.50p 203151
26/03/2021 524.50p 529.50p 518.00p 526.00p 209049
25/03/2021 520.00p 529.50p 511.50p 516.00p 209956
24/03/2021 531.50p 531.50p 517.00p 528.50p 263907
23/03/2021 540.00p 540.00p 523.00p 523.00p 806676
22/03/2021 525.00p 538.00p 525.00p 531.50p 780154
19/03/2021 530.00p 540.00p 529.50p 529.50p 971290
18/03/2021 530.00p 542.00p 530.00p 540.00p 260086
17/03/2021 533.50p 539.00p 530.00p 538.00p 594957
16/03/2021 525.00p 539.00p 525.00p 533.00p 734678
15/03/2021 545.00p 549.50p 529.50p 533.50p 656348
12/03/2021 552.50p 552.50p 538.50p 540.00p 308081
11/03/2021 554.00p 554.00p 538.50p 540.00p 163397
10/03/2021 562.00p 562.00p 538.50p 541.50p 602214
09/03/2021 551.50p 556.50p 543.29p 556.50p 472843
08/03/2021 526.00p 540.50p 521.00p 540.50p 370848
05/03/2021 498.20p 523.50p 498.20p 522.00p 412308
04/03/2021 538.00p 542.50p 500.00p 509.00p 1167733
03/03/2021 538.00p 558.50p 536.82p 551.00p 429157

*Close Price adjusted for both dividends and splits