Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/12/2016 391.30p 399.60p 391.30p 398.10p 240310
20/12/2016 399.30p 400.40p 397.20p 397.40p 514895
19/12/2016 400.00p 400.00p 395.00p 397.20p 334956
16/12/2016 398.40p 401.20p 394.90p 395.00p 4369673
15/12/2016 395.50p 400.00p 394.50p 397.00p 606801
14/12/2016 394.90p 400.70p 394.70p 397.60p 825536
13/12/2016 394.40p 398.20p 391.10p 396.40p 491979
12/12/2016 399.80p 405.50p 395.80p 396.70p 526984
09/12/2016 404.00p 404.00p 395.00p 397.90p 411815
08/12/2016 402.70p 405.00p 398.90p 400.50p 563363
07/12/2016 400.00p 400.00p 391.30p 399.70p 1574417
06/12/2016 402.20p 402.20p 393.10p 397.50p 576589
05/12/2016 394.70p 400.80p 394.60p 399.20p 514871
02/12/2016 400.00p 400.00p 394.50p 395.30p 366275
01/12/2016 396.30p 400.90p 393.60p 399.50p 448819
30/11/2016 392.50p 396.38p 391.90p 393.40p 505524
29/11/2016 394.80p 396.00p 390.60p 393.50p 268205
28/11/2016 398.20p 398.20p 391.00p 391.60p 235985
25/11/2016 395.10p 396.50p 392.90p 396.00p 309263
24/11/2016 399.50p 400.20p 391.00p 392.80p 350733
23/11/2016 395.30p 404.20p 392.88p 402.20p 637215
22/11/2016 396.10p 401.40p 395.20p 400.00p 565389
21/11/2016 400.80p 401.40p 394.10p 394.40p 423123
18/11/2016 397.40p 403.40p 395.80p 399.70p 295979
17/11/2016 397.90p 404.80p 396.00p 398.80p 367687
16/11/2016 397.90p 403.30p 396.00p 400.00p 615997
15/11/2016 388.30p 398.00p 388.30p 398.00p 472781
14/11/2016 361.90p 390.30p 361.90p 389.00p 958137
11/11/2016 377.30p 378.20p 366.90p 370.00p 3859012
10/11/2016 368.70p 382.60p 365.30p 374.80p 3604306
09/11/2016 348.30p 363.30p 335.90p 358.70p 448798
08/11/2016 355.00p 356.10p 345.30p 348.40p 289334
07/11/2016 358.40p 359.80p 346.80p 354.00p 427624
04/11/2016 357.50p 357.50p 349.80p 353.20p 541680
03/11/2016 350.10p 361.60p 350.10p 356.80p 859366
02/11/2016 360.10p 360.10p 348.20p 357.30p 771704
01/11/2016 372.20p 372.20p 361.00p 361.00p 952209
31/10/2016 367.00p 369.00p 362.60p 364.50p 451787
28/10/2016 372.80p 372.80p 363.60p 367.00p 1023357
27/10/2016 365.00p 375.70p 358.80p 365.10p 1142638
26/10/2016 352.50p 353.80p 346.20p 348.20p 504906
25/10/2016 355.60p 356.58p 352.70p 353.80p 172186
24/10/2016 366.80p 366.80p 356.00p 357.10p 136950
21/10/2016 352.50p 360.40p 352.50p 359.00p 359694
20/10/2016 367.60p 367.80p 358.30p 358.80p 437671
19/10/2016 360.60p 365.80p 360.10p 365.80p 357612
18/10/2016 362.80p 368.60p 362.80p 365.90p 428696
17/10/2016 361.70p 363.00p 354.50p 361.10p 290155
14/10/2016 358.30p 367.40p 358.30p 362.20p 151164
13/10/2016 371.80p 371.80p 357.30p 362.70p 417033
12/10/2016 362.80p 366.80p 362.70p 364.10p 196837
11/10/2016 373.20p 373.20p 362.40p 367.00p 270532
10/10/2016 370.00p 372.56p 362.50p 366.40p 143374
07/10/2016 364.00p 373.90p 362.00p 366.20p 296760
06/10/2016 375.70p 375.70p 366.00p 370.00p 349284
05/10/2016 374.40p 374.40p 365.80p 372.00p 361869
04/10/2016 356.60p 379.60p 356.60p 371.10p 449774
03/10/2016 343.60p 363.20p 343.60p 360.80p 207851
30/09/2016 349.10p 350.80p 344.90p 350.80p 188703
29/09/2016 360.00p 363.30p 352.20p 354.20p 112040
28/09/2016 350.40p 356.30p 341.29p 352.60p 312130
27/09/2016 353.10p 353.10p 338.80p 341.70p 293719
26/09/2016 354.30p 356.10p 344.60p 350.50p 127107
23/09/2016 357.10p 360.10p 348.40p 349.30p 188168
22/09/2016 358.70p 362.00p 354.50p 357.10p 123684
21/09/2016 350.60p 361.00p 350.60p 355.70p 130285
20/09/2016 353.40p 355.70p 350.60p 354.00p 163000
19/09/2016 347.20p 359.00p 347.20p 353.50p 108768
16/09/2016 356.40p 360.00p 347.30p 355.30p 602993
15/09/2016 346.50p 348.90p 342.40p 346.90p 170498
14/09/2016 341.50p 352.30p 341.50p 344.10p 124799
13/09/2016 346.40p 355.00p 346.40p 348.60p 148311
12/09/2016 356.50p 356.50p 350.50p 354.00p 169957
09/09/2016 375.20p 375.20p 356.20p 359.30p 259769
08/09/2016 364.80p 369.20p 359.90p 366.50p 156823
07/09/2016 359.50p 364.80p 358.30p 364.20p 115193
06/09/2016 362.50p 364.00p 356.70p 360.00p 179588
05/09/2016 363.20p 363.20p 356.00p 359.40p 104534
02/09/2016 354.10p 359.60p 347.69p 353.50p 328067
01/09/2016 357.60p 357.60p 348.70p 353.00p 277749
31/08/2016 353.70p 353.70p 347.20p 350.00p 276804
30/08/2016 351.40p 351.40p 345.57p 349.00p 308527
26/08/2016 353.00p 360.50p 346.80p 348.00p 468546
25/08/2016 368.70p 369.47p 354.00p 359.00p 260865
24/08/2016 371.40p 373.80p 365.70p 369.20p 218971
23/08/2016 376.90p 376.90p 367.70p 369.50p 209011
22/08/2016 371.70p 380.80p 368.80p 369.30p 115635
19/08/2016 372.60p 381.00p 372.60p 378.10p 125329
18/08/2016 361.90p 379.60p 361.90p 377.50p 207320
17/08/2016 369.40p 378.10p 369.40p 371.00p 172364
16/08/2016 365.60p 387.60p 365.60p 371.10p 218436
15/08/2016 368.00p 377.00p 360.80p 373.70p 459484
12/08/2016 361.80p 371.10p 361.80p 368.00p 684865
11/08/2016 369.90p 374.20p 361.00p 370.90p 194016
10/08/2016 368.10p 376.80p 368.10p 376.80p 424961
09/08/2016 375.30p 376.60p 368.20p 373.40p 193272
08/08/2016 370.00p 388.30p 367.30p 376.80p 406036
05/08/2016 352.20p 367.00p 352.20p 365.10p 434222
04/08/2016 354.50p 368.80p 350.80p 361.10p 218523
03/08/2016 357.50p 360.00p 348.80p 357.10p 219092
02/08/2016 360.10p 364.90p 349.60p 359.50p 401086
01/08/2016 378.20p 378.20p 360.10p 360.10p 253691
29/07/2016 354.70p 371.70p 351.90p 368.00p 319976
28/07/2016 347.50p 357.70p 347.40p 353.80p 329198
27/07/2016 330.50p 355.90p 330.50p 353.50p 409844
26/07/2016 335.00p 337.20p 328.01p 331.10p 223600
25/07/2016 343.40p 343.40p 329.70p 331.20p 583963
22/07/2016 357.10p 357.10p 335.90p 339.80p 645886
21/07/2016 364.90p 364.90p 351.00p 360.90p 286642
20/07/2016 344.60p 371.50p 343.70p 360.60p 340270
19/07/2016 338.40p 354.50p 335.50p 354.00p 341896
18/07/2016 330.00p 350.40p 330.00p 342.30p 438765
15/07/2016 333.60p 336.20p 329.30p 332.60p 179833
14/07/2016 330.40p 337.20p 330.00p 335.60p 205283
13/07/2016 327.00p 332.70p 323.50p 329.80p 929560
12/07/2016 310.10p 328.60p 310.10p 324.20p 566836
11/07/2016 310.60p 324.40p 309.40p 316.90p 383453
08/07/2016 290.80p 306.70p 290.80p 305.00p 156858
07/07/2016 292.00p 303.70p 290.28p 296.10p 190804
06/07/2016 281.20p 287.20p 270.20p 287.20p 333656
05/07/2016 292.00p 293.20p 271.60p 282.50p 489014
04/07/2016 297.10p 298.09p 290.20p 293.30p 170364
01/07/2016 290.60p 298.80p 282.00p 292.00p 560876
30/06/2016 292.20p 294.40p 281.00p 286.90p 621636
29/06/2016 298.80p 303.90p 289.70p 289.70p 438962
28/06/2016 293.20p 298.10p 280.00p 291.40p 531615
27/06/2016 339.70p 339.70p 283.60p 283.60p 440058
24/06/2016 320.70p 335.90p 302.70p 330.00p 733201
23/06/2016 332.20p 356.30p 332.20p 351.20p 200907
22/06/2016 343.70p 343.70p 331.00p 340.00p 221551
21/06/2016 332.00p 340.10p 332.00p 335.00p 165829
20/06/2016 328.60p 342.60p 324.50p 340.00p 182355
17/06/2016 314.00p 322.40p 305.30p 321.80p 727069
16/06/2016 324.00p 324.43p 305.40p 305.40p 449894
15/06/2016 331.30p 331.30p 319.20p 319.20p 180898
14/06/2016 323.20p 333.40p 322.60p 322.60p 130730
13/06/2016 336.90p 342.52p 326.90p 327.80p 203430
10/06/2016 336.50p 343.00p 336.40p 337.20p 170627
09/06/2016 348.70p 349.10p 337.60p 341.40p 176877
08/06/2016 345.00p 348.80p 336.50p 341.20p 207686
07/06/2016 332.90p 341.10p 331.60p 338.90p 634194
06/06/2016 325.60p 329.80p 315.00p 327.70p 189933
03/06/2016 339.00p 339.00p 328.90p 328.90p 81732
02/06/2016 328.70p 341.60p 328.70p 334.00p 174312
01/06/2016 343.10p 347.10p 333.60p 335.10p 176309
31/05/2016 350.00p 350.00p 343.00p 344.80p 189527
27/05/2016 348.40p 349.30p 342.60p 346.40p 82938
26/05/2016 352.00p 352.00p 346.10p 348.90p 48423
25/05/2016 351.90p 351.90p 343.80p 350.00p 161001
24/05/2016 342.10p 351.20p 342.10p 349.80p 121700
23/05/2016 345.00p 352.67p 345.00p 350.50p 134602
20/05/2016 335.50p 347.40p 335.50p 345.50p 76377
19/05/2016 345.70p 348.50p 342.40p 342.50p 195478
18/05/2016 338.00p 356.00p 338.00p 346.50p 196229
17/05/2016 346.60p 349.40p 337.50p 348.40p 156438
16/05/2016 333.20p 339.50p 333.20p 337.40p 35517
13/05/2016 327.70p 340.30p 327.70p 333.70p 512601
12/05/2016 334.00p 340.30p 330.40p 336.60p 288403
11/05/2016 324.20p 335.60p 324.20p 335.60p 85370
10/05/2016 339.40p 339.40p 329.60p 331.30p 91117
09/05/2016 321.10p 336.50p 321.10p 331.90p 122875
06/05/2016 316.60p 334.80p 316.60p 328.50p 108208
05/05/2016 316.10p 329.00p 316.10p 324.70p 114461
04/05/2016 320.90p 332.80p 320.90p 325.00p 182575
03/05/2016 325.00p 335.70p 322.30p 329.30p 291122
29/04/2016 319.70p 326.10p 319.70p 321.30p 134777
28/04/2016 325.00p 329.70p 325.00p 327.00p 73021
27/04/2016 321.90p 329.80p 321.41p 327.20p 149110
26/04/2016 326.00p 327.20p 320.90p 322.20p 94994
25/04/2016 309.20p 325.90p 309.20p 323.30p 195620
22/04/2016 310.60p 318.80p 310.60p 316.80p 162953
21/04/2016 314.50p 318.00p 312.00p 316.50p 208545
20/04/2016 314.10p 314.10p 307.50p 311.80p 179190
19/04/2016 309.40p 313.50p 303.00p 309.70p 270972
18/04/2016 302.50p 309.60p 301.50p 303.00p 184574
15/04/2016 305.00p 313.74p 299.72p 307.40p 343162
14/04/2016 297.40p 304.80p 292.10p 304.80p 341623
13/04/2016 281.50p 297.60p 281.50p 297.50p 241856
12/04/2016 298.00p 298.00p 286.60p 287.30p 423576
11/04/2016 289.00p 307.40p 288.90p 305.30p 135366
08/04/2016 300.40p 300.40p 289.30p 289.30p 249321
07/04/2016 312.00p 312.18p 291.60p 291.70p 266479
06/04/2016 327.40p 327.40p 312.50p 313.60p 127588
05/04/2016 332.50p 332.50p 317.50p 319.30p 158494
04/04/2016 333.90p 333.90p 322.90p 325.50p 132537
01/04/2016 331.70p 332.00p 322.90p 327.70p 153209
31/03/2016 339.00p 339.00p 328.10p 331.70p 152527
30/03/2016 321.10p 333.00p 321.10p 330.00p 157206
29/03/2016 339.10p 342.89p 325.00p 328.10p 97988
24/03/2016 324.50p 332.70p 315.80p 329.40p 279599
23/03/2016 322.40p 328.90p 318.00p 318.50p 155777
22/03/2016 325.60p 333.70p 323.90p 330.00p 170913
21/03/2016 321.50p 332.00p 321.50p 329.90p 106110
18/03/2016 317.20p 330.70p 317.20p 330.40p 431333
17/03/2016 324.00p 328.30p 321.50p 325.50p 1255288
16/03/2016 322.90p 325.90p 319.20p 321.80p 191353
15/03/2016 330.50p 330.50p 319.90p 322.30p 270612
14/03/2016 330.30p 330.30p 320.90p 321.80p 123116
11/03/2016 325.00p 327.80p 320.20p 322.30p 147425
10/03/2016 330.10p 330.10p 319.60p 320.20p 321255

*Close Price adjusted for both dividends and splits