Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/03/2021 535.00p 541.50p 529.00p 530.00p 262361
01/03/2021 533.50p 537.50p 527.00p 535.00p 356311
26/02/2021 504.50p 524.00p 504.50p 521.00p 538218
25/02/2021 532.50p 532.50p 514.50p 516.00p 251868
24/02/2021 517.00p 525.50p 509.50p 520.00p 199154
23/02/2021 501.00p 507.00p 492.80p 507.00p 226158
22/02/2021 491.40p 493.80p 485.80p 489.40p 133744
19/02/2021 475.60p 492.60p 474.20p 490.00p 188449
18/02/2021 502.00p 503.00p 486.00p 486.00p 179722
17/02/2021 518.50p 518.50p 497.20p 498.00p 117562
16/02/2021 509.50p 513.00p 505.50p 507.00p 155847
15/02/2021 510.50p 510.50p 504.00p 504.00p 101117
12/02/2021 505.50p 508.00p 500.50p 502.50p 107058
11/02/2021 504.50p 510.00p 502.50p 506.50p 327071
10/02/2021 507.50p 507.50p 501.50p 502.00p 101970
09/02/2021 500.00p 507.00p 496.00p 503.00p 219406
08/02/2021 501.50p 507.00p 498.00p 499.00p 141525
05/02/2021 485.60p 503.50p 485.60p 493.60p 152584
04/02/2021 505.50p 506.00p 495.00p 497.60p 147293
03/02/2021 510.50p 511.50p 495.53p 500.00p 162706
02/02/2021 491.60p 504.12p 491.60p 499.00p 200533
01/02/2021 500.00p 508.50p 489.60p 497.00p 187316
29/01/2021 486.20p 507.50p 486.20p 498.00p 292154
28/01/2021 493.00p 500.00p 480.80p 498.20p 262456
27/01/2021 513.00p 518.50p 494.20p 501.50p 139978
26/01/2021 506.00p 518.00p 502.00p 516.00p 154711
25/01/2021 528.00p 529.00p 501.50p 503.50p 199874
22/01/2021 534.50p 535.53p 525.00p 527.50p 151779
21/01/2021 538.00p 538.00p 526.28p 529.00p 225835
20/01/2021 519.00p 535.50p 519.00p 527.00p 158468
19/01/2021 529.00p 529.00p 507.50p 517.00p 169630
18/01/2021 514.50p 523.50p 513.50p 516.50p 131217
15/01/2021 519.50p 521.50p 509.00p 509.00p 182444
14/01/2021 531.50p 532.00p 521.77p 532.00p 244298
13/01/2021 526.50p 530.00p 516.00p 517.00p 163268
12/01/2021 550.50p 550.50p 537.00p 538.50p 177568
11/01/2021 551.50p 555.00p 537.50p 538.00p 173773
08/01/2021 558.00p 562.39p 547.00p 548.00p 252538
07/01/2021 553.50p 558.00p 547.42p 553.00p 300746
06/01/2021 531.00p 544.50p 525.39p 544.50p 145743
05/01/2021 534.00p 539.50p 521.50p 525.50p 238374
04/01/2021 549.50p 549.50p 532.51p 537.00p 244021
31/12/2020 530.00p 545.00p 529.50p 536.50p 111080
30/12/2020 533.50p 543.00p 532.00p 532.00p 135440
29/12/2020 536.50p 545.00p 528.00p 541.00p 218701
24/12/2020 517.50p 529.50p 514.00p 529.50p 70890
23/12/2020 509.50p 515.00p 503.50p 512.50p 124221
22/12/2020 500.00p 510.00p 496.40p 505.50p 130593
21/12/2020 498.00p 509.00p 480.20p 500.00p 337523
18/12/2020 501.00p 519.50p 501.00p 508.50p 385103
17/12/2020 513.00p 517.00p 506.50p 513.50p 256412
16/12/2020 508.50p 518.50p 508.50p 511.50p 360569
15/12/2020 510.00p 511.00p 499.40p 510.00p 234026
14/12/2020 499.00p 509.50p 495.20p 497.40p 179107
11/12/2020 487.20p 507.50p 487.20p 493.40p 130348
10/12/2020 493.20p 506.00p 492.80p 499.20p 493468
09/12/2020 513.00p 513.00p 504.50p 504.50p 129992
08/12/2020 519.00p 522.50p 508.50p 514.00p 158260
07/12/2020 524.50p 524.50p 509.50p 512.00p 263715
04/12/2020 523.50p 526.00p 514.50p 520.00p 285316
03/12/2020 502.00p 522.00p 501.80p 518.00p 378646
02/12/2020 499.00p 505.50p 496.60p 501.00p 403561
01/12/2020 490.40p 507.00p 487.60p 504.00p 547824
30/11/2020 502.00p 505.00p 489.40p 490.00p 1213213
27/11/2020 494.20p 503.50p 482.80p 503.50p 761460
26/11/2020 484.60p 491.60p 476.20p 489.60p 359144
25/11/2020 477.00p 490.80p 477.00p 480.40p 188116
24/11/2020 471.40p 489.80p 468.40p 487.00p 770288
23/11/2020 471.20p 471.20p 454.00p 468.40p 657834
20/11/2020 469.40p 471.60p 457.40p 460.00p 135895
19/11/2020 472.00p 473.40p 457.00p 458.40p 166401
18/11/2020 465.80p 485.01p 461.00p 473.20p 1016984
17/11/2020 469.20p 479.00p 461.20p 461.20p 359143
16/11/2020 471.60p 481.00p 465.40p 474.60p 430124
13/11/2020 467.00p 477.60p 461.80p 467.00p 675032
12/11/2020 468.00p 483.00p 462.40p 475.80p 345720
10/11/2020 460.60p 475.20p 449.80p 472.20p 294689
09/11/2020 423.80p 454.80p 413.00p 449.80p 250284
06/11/2020 420.00p 424.00p 409.00p 410.40p 140333
05/11/2020 408.60p 419.60p 408.21p 414.60p 154252
04/11/2020 402.80p 414.60p 402.80p 405.80p 125173
03/11/2020 407.00p 410.00p 395.80p 410.00p 224950
02/11/2020 389.60p 403.00p 389.60p 395.00p 182422
30/10/2020 388.60p 402.00p 387.80p 399.20p 172028
29/10/2020 394.20p 414.40p 387.40p 393.60p 151097
28/10/2020 402.40p 418.09p 399.80p 407.60p 155513
27/10/2020 417.20p 422.94p 408.00p 410.00p 439008
26/10/2020 426.80p 437.00p 414.40p 418.40p 302691
23/10/2020 425.20p 438.20p 419.40p 432.80p 137953
22/10/2020 412.80p 423.60p 412.80p 415.20p 435199
21/10/2020 414.80p 425.20p 406.60p 420.00p 212369
20/10/2020 412.00p 425.00p 405.40p 422.60p 124798
19/10/2020 412.00p 412.00p 395.00p 401.00p 289583
16/10/2020 411.60p 418.60p 405.00p 411.00p 189026
15/10/2020 391.40p 405.00p 390.20p 402.00p 231662
14/10/2020 407.00p 411.80p 393.00p 395.20p 157089
13/10/2020 414.40p 414.60p 403.20p 404.40p 80607
12/10/2020 415.00p 420.20p 413.60p 414.40p 133364
09/10/2020 421.00p 424.20p 413.20p 417.20p 160099
08/10/2020 412.40p 423.20p 412.00p 412.00p 92816
07/10/2020 410.00p 424.60p 407.40p 422.60p 90607
06/10/2020 423.40p 423.40p 400.20p 409.80p 207747
05/10/2020 399.00p 413.60p 388.00p 410.20p 160098
02/10/2020 394.40p 399.20p 385.00p 390.00p 124403
01/10/2020 398.40p 406.20p 393.60p 398.40p 115635
30/09/2020 395.20p 399.60p 389.60p 395.40p 238863
29/09/2020 393.00p 409.20p 393.00p 399.20p 99347
28/09/2020 396.60p 403.80p 393.20p 403.40p 57877
25/09/2020 383.80p 391.80p 383.40p 389.80p 83379
24/09/2020 397.20p 399.40p 380.20p 387.00p 243558
23/09/2020 402.20p 412.60p 394.80p 403.20p 168338
22/09/2020 390.00p 401.00p 388.00p 397.20p 146717
21/09/2020 410.40p 411.51p 388.00p 397.20p 195082
18/09/2020 440.60p 440.60p 408.20p 411.60p 465601
17/09/2020 422.20p 436.40p 422.20p 430.20p 81257
16/09/2020 425.20p 431.60p 424.00p 427.60p 121796
15/09/2020 423.00p 433.00p 423.00p 429.60p 112689
14/09/2020 422.80p 433.60p 422.80p 427.80p 139283
11/09/2020 418.40p 430.80p 418.40p 427.20p 100050
10/09/2020 412.00p 431.60p 412.00p 428.80p 174599
09/09/2020 419.20p 423.00p 409.29p 418.80p 107502
08/09/2020 405.00p 416.80p 401.80p 416.20p 147098
07/09/2020 410.40p 418.00p 404.00p 409.20p 89526
04/09/2020 393.80p 412.80p 393.80p 412.60p 97546
03/09/2020 394.60p 406.60p 392.40p 395.40p 152615
02/09/2020 406.00p 416.80p 402.20p 403.00p 199799
01/09/2020 405.20p 408.40p 394.40p 398.80p 162866
28/08/2020 405.80p 410.61p 400.80p 409.00p 166415
27/08/2020 410.00p 418.40p 399.60p 409.00p 83916
26/08/2020 414.60p 414.60p 396.00p 406.80p 125018
25/08/2020 413.40p 415.20p 398.60p 408.00p 130130
24/08/2020 406.40p 411.40p 399.00p 409.00p 104835
21/08/2020 390.80p 401.80p 390.80p 401.80p 92242
20/08/2020 406.20p 407.20p 393.60p 395.60p 97915
19/08/2020 404.80p 420.00p 404.80p 413.20p 144610
18/08/2020 416.60p 430.80p 414.80p 416.40p 121487
14/08/2020 426.80p 426.80p 409.40p 424.80p 243347
13/08/2020 426.60p 435.20p 424.80p 431.60p 160867
12/08/2020 440.00p 440.45p 416.00p 432.80p 368042
11/08/2020 425.20p 436.40p 423.74p 435.40p 129690
10/08/2020 406.00p 428.80p 406.00p 421.60p 148688
07/08/2020 399.20p 418.40p 399.20p 416.00p 94460
06/08/2020 421.80p 423.67p 407.20p 408.40p 118652
05/08/2020 406.80p 423.00p 406.80p 423.00p 279646
04/08/2020 409.60p 411.60p 396.80p 409.40p 118054
03/08/2020 398.20p 411.00p 398.20p 408.60p 181106
31/07/2020 436.00p 436.00p 400.20p 408.00p 344244
30/07/2020 388.60p 438.80p 388.20p 431.20p 734958
29/07/2020 389.20p 389.20p 375.60p 379.60p 178239
28/07/2020 383.00p 390.60p 383.00p 383.80p 108275
27/07/2020 395.00p 395.00p 381.60p 391.40p 133640
24/07/2020 384.20p 390.80p 383.77p 390.20p 296726
23/07/2020 380.40p 393.40p 380.40p 390.00p 91870
22/07/2020 397.00p 397.00p 386.20p 389.80p 243182
21/07/2020 396.20p 397.00p 384.40p 387.60p 246838
20/07/2020 401.00p 401.00p 388.60p 389.80p 94478
17/07/2020 391.40p 395.60p 383.20p 392.00p 143416
16/07/2020 395.00p 401.00p 383.80p 393.00p 139096
15/07/2020 383.00p 403.20p 379.71p 397.20p 753992
14/07/2020 367.20p 382.20p 362.80p 374.00p 484838
13/07/2020 379.00p 386.60p 373.60p 375.00p 455845
10/07/2020 378.00p 384.40p 375.40p 377.40p 114474
09/07/2020 380.80p 392.60p 378.00p 379.40p 183609
08/07/2020 406.00p 406.00p 386.00p 386.00p 170847
07/07/2020 396.40p 399.60p 392.80p 399.60p 479887
06/07/2020 397.00p 406.09p 390.20p 397.40p 176406
03/07/2020 399.40p 399.40p 388.40p 390.00p 269164
02/07/2020 396.40p 396.40p 384.60p 391.20p 120577
01/07/2020 397.00p 397.00p 388.20p 390.00p 171229
30/06/2020 397.60p 401.20p 384.60p 387.60p 316237
29/06/2020 393.40p 401.00p 385.80p 400.00p 113884
26/06/2020 396.60p 401.00p 393.00p 393.00p 97120
25/06/2020 381.40p 390.40p 380.20p 388.00p 149104
24/06/2020 398.20p 402.66p 388.80p 390.20p 130520
23/06/2020 408.80p 411.40p 400.80p 401.00p 208944
22/06/2020 396.00p 400.54p 389.40p 398.60p 109019
19/06/2020 401.20p 401.20p 388.20p 393.20p 389461
18/06/2020 385.40p 403.20p 383.80p 391.80p 179905
17/06/2020 387.40p 396.40p 385.60p 386.40p 265593
16/06/2020 380.40p 399.60p 380.40p 390.20p 157210
15/06/2020 385.00p 385.00p 369.00p 377.60p 287166
12/06/2020 382.00p 396.00p 376.60p 386.20p 259031
11/06/2020 396.60p 398.20p 384.60p 385.80p 284764
10/06/2020 400.80p 418.60p 399.60p 400.20p 276878
09/06/2020 406.40p 413.80p 403.39p 407.80p 303116
08/06/2020 440.40p 440.40p 413.40p 416.20p 374928
05/06/2020 419.60p 442.20p 418.80p 435.00p 336827
04/06/2020 400.80p 419.00p 400.80p 419.00p 572263
03/06/2020 390.80p 407.30p 383.80p 405.20p 409637
02/06/2020 381.60p 386.00p 375.00p 381.80p 394120
01/06/2020 368.60p 374.80p 368.00p 372.80p 195436
28/05/2020 391.00p 394.05p 375.60p 383.20p 451082
27/05/2020 384.60p 389.20p 376.80p 387.20p 328883
26/05/2020 367.60p 384.00p 367.60p 379.00p 530541
22/05/2020 365.80p 365.80p 357.00p 363.60p 187416
21/05/2020 357.20p 373.60p 357.20p 367.80p 170501
20/05/2020 369.40p 371.60p 358.20p 365.20p 433373
19/05/2020 378.80p 381.85p 371.20p 372.00p 249021
18/05/2020 353.60p 378.40p 353.60p 373.80p 558493
15/05/2020 350.40p 359.40p 347.60p 359.40p 514349

*Close Price adjusted for both dividends and splits