Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/01/2018 593.50p 598.50p 590.50p 598.50p 642624
11/01/2018 591.00p 595.00p 588.45p 592.50p 527556
10/01/2018 591.50p 595.00p 587.50p 591.50p 361924
09/01/2018 593.00p 594.00p 589.50p 591.50p 432480
08/01/2018 587.50p 594.00p 585.00p 592.00p 480931
05/01/2018 591.00p 591.00p 586.00p 588.00p 638413
04/01/2018 586.00p 593.00p 586.00p 591.50p 324215
03/01/2018 586.00p 592.00p 584.50p 584.50p 366814
02/01/2018 586.50p 588.00p 579.25p 583.50p 188134
29/12/2017 589.00p 590.00p 584.00p 584.00p 136265
28/12/2017 588.50p 589.50p 583.00p 589.50p 253883
27/12/2017 581.00p 587.50p 578.00p 587.00p 242932
22/12/2017 580.50p 582.00p 576.50p 582.00p 58111
21/12/2017 569.00p 586.00p 568.50p 582.00p 298611
20/12/2017 574.50p 582.50p 568.50p 568.50p 658224
19/12/2017 573.50p 580.00p 573.50p 576.00p 274497
18/12/2017 567.00p 578.50p 566.00p 572.50p 288899
15/12/2017 566.00p 570.50p 564.00p 565.00p 728080
14/12/2017 568.00p 572.00p 562.50p 568.00p 845738
13/12/2017 567.00p 568.50p 559.00p 562.50p 634386
12/12/2017 567.00p 643.50p 557.00p 564.50p 774725
11/12/2017 556.00p 565.00p 556.00p 562.00p 335041
08/12/2017 544.50p 559.50p 542.50p 555.50p 384845
07/12/2017 551.50p 551.50p 537.50p 544.00p 418859
06/12/2017 541.00p 551.00p 536.00p 549.50p 514299
05/12/2017 550.00p 555.50p 543.50p 547.50p 425238
04/12/2017 548.50p 551.00p 538.50p 549.50p 594539
01/12/2017 549.50p 560.50p 514.50p 544.00p 1553553
30/11/2017 577.00p 585.50p 560.50p 560.50p 451170
29/11/2017 583.00p 583.00p 574.00p 577.00p 223269
28/11/2017 582.00p 582.00p 575.50p 577.00p 558675
27/11/2017 584.00p 584.50p 576.50p 576.50p 224044
24/11/2017 588.50p 588.50p 581.50p 586.50p 355474
23/11/2017 588.50p 590.50p 585.00p 586.50p 159351
22/11/2017 592.50p 595.50p 587.50p 588.00p 308169
21/11/2017 589.00p 597.00p 588.00p 594.50p 472802
20/11/2017 585.50p 592.50p 585.50p 589.50p 511041
17/11/2017 590.00p 594.00p 587.50p 590.00p 348516
16/11/2017 590.00p 591.00p 585.50p 591.00p 385845
15/11/2017 589.50p 591.50p 579.50p 587.00p 765231
14/11/2017 577.00p 596.00p 573.00p 589.50p 2110892
13/11/2017 568.50p 581.00p 568.50p 569.00p 1178876
10/11/2017 563.00p 566.03p 559.51p 562.50p 414951
09/11/2017 577.50p 581.21p 558.50p 562.00p 840367
08/11/2017 588.50p 591.00p 573.00p 574.50p 526239
07/11/2017 600.50p 604.05p 590.00p 590.00p 538383
06/11/2017 596.50p 598.00p 591.50p 598.00p 537181
03/11/2017 593.50p 595.50p 591.50p 595.50p 808547
02/11/2017 587.50p 593.00p 581.00p 592.00p 239400
01/11/2017 591.00p 595.00p 588.00p 588.50p 780367
31/10/2017 587.50p 590.00p 582.00p 588.00p 604929
30/10/2017 602.50p 602.50p 590.00p 590.00p 730780
27/10/2017 602.50p 606.50p 599.50p 604.00p 333606
26/10/2017 587.00p 602.00p 584.50p 600.00p 1204846
25/10/2017 588.00p 591.50p 585.50p 587.50p 303956
24/10/2017 585.00p 590.00p 578.13p 589.50p 771550
23/10/2017 593.00p 593.00p 577.50p 581.50p 220361
20/10/2017 580.00p 586.55p 578.00p 578.50p 134734
19/10/2017 579.00p 582.00p 571.00p 581.00p 217664
18/10/2017 589.50p 590.35p 577.00p 577.00p 1159106
17/10/2017 579.50p 587.50p 575.50p 587.50p 327848
16/10/2017 582.00p 584.00p 574.90p 581.00p 614594
13/10/2017 587.50p 588.50p 581.00p 582.50p 216198
12/10/2017 593.50p 593.50p 584.00p 587.00p 216010
11/10/2017 593.00p 593.00p 587.00p 591.00p 214457
10/10/2017 582.00p 590.00p 579.50p 590.00p 247129
09/10/2017 589.00p 591.50p 579.50p 583.00p 324878
06/10/2017 590.00p 596.50p 589.50p 591.50p 118654
05/10/2017 594.50p 595.00p 588.50p 590.00p 253553
04/10/2017 593.00p 596.50p 587.00p 592.50p 233185
03/10/2017 590.00p 594.00p 585.50p 591.00p 334748
02/10/2017 586.50p 592.50p 586.00p 590.50p 209685
29/09/2017 583.50p 590.50p 582.00p 590.00p 245752
28/09/2017 584.50p 587.00p 580.50p 583.50p 112958
27/09/2017 576.50p 585.50p 573.50p 584.00p 302434
26/09/2017 572.50p 581.50p 568.50p 576.00p 253962
25/09/2017 566.50p 576.50p 566.50p 570.50p 168257
22/09/2017 567.50p 573.50p 560.50p 572.50p 160146
21/09/2017 573.50p 575.00p 570.00p 570.00p 177543
20/09/2017 579.00p 585.50p 573.50p 574.50p 130692
19/09/2017 567.00p 583.50p 562.00p 580.00p 394762
18/09/2017 566.00p 570.50p 559.50p 562.00p 381923
15/09/2017 575.50p 577.00p 564.50p 564.50p 1048483
14/09/2017 574.00p 590.00p 570.00p 576.50p 318106
13/09/2017 569.50p 580.00p 568.50p 577.00p 318929
12/09/2017 578.50p 580.50p 570.00p 573.50p 334432
11/09/2017 574.00p 579.00p 573.00p 578.00p 240103
08/09/2017 568.50p 572.00p 565.50p 572.00p 271787
07/09/2017 567.50p 570.00p 563.00p 568.00p 218812
06/09/2017 576.00p 576.00p 565.50p 567.00p 192635
05/09/2017 577.50p 581.50p 573.00p 575.00p 158947
04/09/2017 578.50p 588.50p 570.50p 573.50p 119948
01/09/2017 581.00p 581.00p 576.00p 578.50p 183965
31/08/2017 578.00p 584.50p 576.50p 578.00p 261621
30/08/2017 577.00p 593.50p 574.00p 582.50p 527417
29/08/2017 578.00p 580.00p 569.50p 572.00p 348917
25/08/2017 583.50p 590.00p 581.00p 581.00p 297016
24/08/2017 574.50p 595.00p 574.00p 583.50p 602144
23/08/2017 557.00p 576.00p 555.50p 570.50p 516474
22/08/2017 548.50p 558.50p 542.50p 556.00p 280034
21/08/2017 547.00p 548.00p 541.50p 545.00p 282344
18/08/2017 549.00p 549.00p 540.00p 547.50p 217983
17/08/2017 551.00p 556.00p 548.00p 549.50p 262171
16/08/2017 542.50p 556.00p 542.50p 553.50p 143011
15/08/2017 545.50p 549.00p 538.50p 543.00p 244816
14/08/2017 545.00p 545.00p 540.00p 544.50p 173366
11/08/2017 548.00p 550.00p 532.00p 541.00p 204507
10/08/2017 559.00p 559.00p 548.50p 550.00p 514152
09/08/2017 556.50p 560.50p 549.50p 560.50p 349594
08/08/2017 560.50p 564.50p 558.00p 560.50p 400917
07/08/2017 549.00p 559.00p 546.50p 558.50p 445891
04/08/2017 541.00p 553.00p 538.00p 547.50p 539774
03/08/2017 541.50p 549.50p 535.50p 544.50p 484299
02/08/2017 549.00p 557.00p 535.00p 540.00p 571852
01/08/2017 547.00p 549.50p 541.50p 546.00p 466566
31/07/2017 543.50p 551.50p 539.00p 543.50p 747016
28/07/2017 553.50p 560.00p 539.00p 540.50p 1050016
27/07/2017 610.00p 633.00p 545.50p 556.00p 1744576
26/07/2017 602.00p 610.50p 599.50p 606.00p 406347
25/07/2017 602.00p 606.50p 598.00p 603.50p 361450
24/07/2017 601.00p 602.00p 590.00p 599.50p 558474
21/07/2017 599.00p 602.50p 592.50p 600.00p 533893
20/07/2017 603.50p 604.50p 596.50p 600.00p 250908
19/07/2017 608.50p 611.50p 594.50p 599.50p 450924
18/07/2017 600.00p 612.00p 596.00p 605.00p 948874
17/07/2017 577.50p 596.00p 577.50p 594.50p 618371
14/07/2017 574.50p 579.00p 574.00p 578.00p 257760
13/07/2017 567.50p 580.00p 566.00p 574.50p 542192
12/07/2017 562.50p 568.00p 559.50p 567.00p 323855
11/07/2017 566.50p 570.00p 554.50p 559.00p 372540
10/07/2017 560.50p 566.00p 557.00p 564.50p 265535
07/07/2017 552.00p 557.00p 548.50p 557.00p 325882
06/07/2017 561.00p 562.50p 550.50p 553.00p 313877
05/07/2017 554.00p 564.50p 554.00p 559.50p 560887
04/07/2017 554.50p 557.50p 546.00p 553.00p 424146
03/07/2017 534.00p 559.00p 534.00p 554.00p 833337
30/06/2017 534.00p 535.50p 526.50p 530.50p 331865
29/06/2017 539.00p 541.50p 529.50p 533.00p 582752
28/06/2017 537.50p 538.50p 528.50p 537.00p 722727
27/06/2017 543.50p 544.50p 537.50p 538.00p 230945
26/06/2017 547.00p 549.00p 541.50p 545.00p 227593
23/06/2017 543.50p 547.00p 540.00p 545.00p 310567
22/06/2017 542.50p 543.00p 535.50p 543.00p 216915
21/06/2017 546.50p 549.00p 539.50p 544.00p 351522
20/06/2017 562.50p 565.00p 545.00p 546.50p 425162
19/06/2017 557.50p 563.00p 552.00p 561.50p 384332
16/06/2017 549.50p 560.50p 549.00p 555.00p 1465025
15/06/2017 554.50p 557.50p 541.00p 544.00p 1250623
14/06/2017 557.50p 560.50p 552.00p 556.00p 371381
13/06/2017 546.50p 559.50p 542.00p 557.00p 502393
12/06/2017 569.00p 569.00p 542.50p 544.00p 1004201
09/06/2017 557.50p 570.50p 548.00p 570.00p 628756
08/06/2017 555.00p 558.00p 548.50p 554.00p 538509
07/06/2017 562.50p 565.00p 550.50p 554.00p 687052
06/06/2017 560.00p 563.50p 557.00p 559.50p 844018
05/06/2017 576.00p 582.00p 561.00p 561.00p 654445
02/06/2017 581.50p 582.50p 575.00p 581.50p 329805
01/06/2017 583.50p 584.00p 577.50p 580.00p 416293
31/05/2017 578.00p 581.50p 574.00p 579.50p 517896
30/05/2017 581.50p 581.50p 576.00p 579.00p 451863
26/05/2017 567.00p 582.50p 567.00p 580.00p 1017780
25/05/2017 568.50p 579.00p 567.50p 569.50p 501046
24/05/2017 566.00p 573.50p 564.50p 567.50p 663521
23/05/2017 563.50p 567.19p 561.00p 567.00p 957650
22/05/2017 560.00p 565.00p 558.00p 563.50p 625807
19/05/2017 544.00p 563.00p 541.50p 561.00p 1153814
18/05/2017 553.00p 554.50p 530.50p 541.50p 1094817
17/05/2017 558.00p 567.55p 551.39p 553.50p 1704573
16/05/2017 558.50p 567.00p 558.00p 562.00p 1089770
15/05/2017 572.50p 574.83p 558.00p 558.00p 1102179
12/05/2017 583.50p 584.50p 570.50p 571.00p 634234
11/05/2017 590.00p 609.00p 579.50p 581.00p 1979055
10/05/2017 565.00p 594.00p 561.50p 591.00p 1976124
09/05/2017 529.00p 543.00p 529.00p 543.00p 1196290
08/05/2017 540.00p 540.00p 525.50p 529.50p 379095
05/05/2017 542.50p 542.50p 530.50p 539.00p 459723
04/05/2017 537.00p 542.50p 531.00p 542.50p 662401
03/05/2017 538.50p 538.50p 526.50p 530.00p 387646
02/05/2017 533.00p 540.00p 530.00p 539.00p 646625
28/04/2017 529.00p 535.00p 527.00p 530.00p 306156
27/04/2017 533.50p 535.00p 525.50p 527.00p 408656
26/04/2017 522.50p 538.00p 518.50p 536.00p 661854
25/04/2017 519.00p 530.00p 519.00p 525.00p 2737296
24/04/2017 516.50p 526.50p 512.00p 518.00p 1406606
21/04/2017 511.00p 517.00p 507.00p 512.00p 454836
20/04/2017 510.00p 513.00p 504.00p 511.00p 487299
19/04/2017 506.50p 510.50p 504.50p 508.50p 1275810
18/04/2017 524.50p 524.50p 503.50p 504.00p 569792
13/04/2017 524.00p 525.50p 519.50p 522.50p 751181
12/04/2017 522.00p 533.50p 522.00p 526.50p 752679
11/04/2017 521.50p 535.00p 521.50p 525.50p 2012166
10/04/2017 521.00p 533.00p 521.00p 531.00p 405586
07/04/2017 517.00p 531.50p 517.00p 531.50p 466833
06/04/2017 514.50p 530.50p 510.50p 528.50p 630208
05/04/2017 525.00p 530.00p 520.00p 529.00p 2104475
04/04/2017 528.50p 528.50p 515.50p 520.00p 387284
03/04/2017 527.00p 527.00p 515.00p 518.50p 1133148
31/03/2017 529.00p 529.00p 520.50p 520.50p 639392
30/03/2017 528.00p 529.50p 523.00p 526.00p 751088
29/03/2017 531.00p 531.00p 524.00p 525.50p 511676

*Close Price adjusted for both dividends and splits