Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
28/03/2017 521.00p 525.50p 520.00p 525.50p 492891
27/03/2017 524.50p 525.50p 520.00p 523.00p 357191
24/03/2017 532.00p 532.50p 524.50p 528.00p 734739
23/03/2017 527.00p 534.00p 520.55p 530.50p 1515878
22/03/2017 521.00p 521.50p 515.00p 521.50p 1098087
21/03/2017 534.00p 534.00p 521.50p 523.00p 1168005
20/03/2017 535.00p 535.00p 525.00p 529.50p 1930987
17/03/2017 528.50p 533.50p 524.50p 532.50p 1292658
16/03/2017 536.50p 541.00p 525.50p 527.50p 1790542
15/03/2017 520.00p 525.78p 519.50p 524.50p 430136
14/03/2017 522.50p 525.00p 515.00p 520.50p 353718
13/03/2017 515.50p 529.50p 515.50p 524.00p 1076915
10/03/2017 514.00p 526.50p 514.00p 525.00p 983972
09/03/2017 526.50p 526.50p 515.50p 517.00p 407184
08/03/2017 531.00p 531.50p 525.50p 526.50p 353232
07/03/2017 537.00p 537.00p 529.00p 529.00p 706162
06/03/2017 530.00p 539.04p 527.00p 530.00p 1079447
03/03/2017 552.50p 552.50p 533.00p 541.00p 1827505
02/03/2017 533.00p 560.00p 507.50p 550.00p 4738073
01/03/2017 460.00p 467.55p 456.70p 466.00p 1492400
28/02/2017 460.70p 460.80p 455.50p 456.80p 709108
27/02/2017 449.30p 462.30p 448.20p 461.40p 1204748
24/02/2017 450.80p 457.90p 443.80p 444.90p 490265
23/02/2017 453.50p 460.90p 452.00p 452.30p 438717
22/02/2017 459.00p 459.60p 454.80p 457.40p 499990
21/02/2017 454.00p 461.40p 450.00p 461.40p 701325
20/02/2017 464.10p 470.20p 455.20p 456.80p 704790
17/02/2017 464.00p 466.60p 458.90p 464.30p 844223
16/02/2017 474.30p 476.70p 464.70p 464.70p 761076
15/02/2017 467.70p 478.90p 467.70p 478.90p 559732
14/02/2017 459.70p 470.20p 459.70p 470.20p 375316
13/02/2017 467.60p 469.40p 462.00p 468.80p 392368
10/02/2017 459.10p 465.40p 458.69p 463.80p 1188470
09/02/2017 462.50p 462.50p 455.10p 460.50p 389980
08/02/2017 473.90p 473.90p 458.80p 460.10p 530839
07/02/2017 466.80p 474.80p 466.80p 472.70p 591222
06/02/2017 472.00p 472.00p 467.00p 468.50p 2680997
03/02/2017 468.50p 471.90p 467.00p 469.80p 463642
02/02/2017 469.50p 470.50p 464.10p 467.00p 716919
01/02/2017 472.90p 476.10p 467.00p 469.90p 909553
31/01/2017 465.00p 479.20p 461.10p 472.20p 1102322
30/01/2017 460.90p 465.50p 460.90p 462.70p 572248
27/01/2017 464.80p 467.70p 462.70p 465.70p 578926
26/01/2017 456.40p 467.00p 456.20p 466.90p 1033692
25/01/2017 449.00p 456.50p 444.90p 455.30p 477391
24/01/2017 440.00p 446.90p 436.90p 446.00p 490867
23/01/2017 431.10p 442.00p 431.10p 441.40p 570631
20/01/2017 438.50p 440.00p 436.40p 440.00p 2961117
19/01/2017 440.20p 442.60p 435.80p 439.30p 1149451
18/01/2017 426.60p 441.20p 423.80p 440.00p 1017092
17/01/2017 425.80p 427.50p 423.40p 425.50p 586375
16/01/2017 414.40p 426.80p 414.40p 426.80p 404021
13/01/2017 416.00p 422.20p 413.50p 422.00p 502259
12/01/2017 411.80p 415.10p 405.20p 413.30p 417885
11/01/2017 395.90p 409.80p 395.90p 409.00p 604123
10/01/2017 400.00p 402.70p 399.90p 401.40p 878109
09/01/2017 404.30p 404.70p 398.10p 400.00p 2665260
06/01/2017 400.80p 403.80p 397.88p 401.80p 2022470
05/01/2017 395.60p 404.80p 395.60p 401.00p 630959
04/01/2017 403.60p 404.90p 399.90p 401.20p 1439183
03/01/2017 396.80p 403.10p 396.40p 400.20p 6358197
30/12/2016 392.20p 396.40p 390.80p 395.30p 88113
29/12/2016 399.50p 399.70p 392.80p 393.40p 137253
28/12/2016 401.80p 401.80p 398.20p 400.50p 346142
23/12/2016 401.10p 402.20p 398.10p 399.00p 77023
22/12/2016 397.00p 400.30p 396.90p 399.70p 186585

*Close Price adjusted for both dividends and splits