Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
09/03/2016 334.50p 341.73p 322.20p 323.40p 205703
08/03/2016 334.90p 342.90p 332.00p 340.50p 187669
07/03/2016 334.20p 344.10p 334.20p 340.10p 146811
04/03/2016 334.70p 341.80p 327.25p 341.80p 156542
03/03/2016 345.00p 345.10p 317.00p 329.60p 347916
02/03/2016 321.90p 324.00p 314.60p 324.00p 162166
01/03/2016 298.40p 315.80p 298.40p 315.50p 203806
29/02/2016 308.70p 308.70p 297.90p 300.00p 256015
26/02/2016 289.50p 305.20p 289.50p 300.50p 236759
25/02/2016 307.50p 313.10p 299.30p 299.30p 260769
24/02/2016 312.30p 312.80p 301.60p 303.00p 291508
23/02/2016 306.50p 308.70p 298.10p 306.90p 151876
22/02/2016 289.10p 302.40p 285.60p 299.70p 54983
19/02/2016 310.50p 310.50p 295.10p 296.90p 68359
18/02/2016 307.10p 308.50p 297.70p 303.60p 82060
17/02/2016 289.40p 302.00p 285.20p 302.00p 145402
16/02/2016 296.40p 296.40p 278.70p 282.20p 192101
15/02/2016 294.80p 295.80p 288.20p 289.00p 128916
12/02/2016 265.10p 288.10p 265.10p 285.00p 252184
11/02/2016 277.10p 277.20p 266.40p 270.60p 136618
10/02/2016 288.60p 288.60p 276.80p 279.40p 128597
09/02/2016 288.80p 293.16p 279.00p 281.90p 227108
08/02/2016 299.00p 307.10p 294.20p 295.50p 117807
05/02/2016 296.30p 308.60p 293.00p 308.00p 155203
04/02/2016 288.50p 304.50p 288.50p 294.50p 285282
03/02/2016 291.80p 302.40p 287.80p 295.00p 212253
02/02/2016 312.60p 312.60p 292.20p 299.10p 287705
01/02/2016 310.20p 310.20p 297.50p 300.00p 291091
29/01/2016 302.30p 306.40p 298.60p 301.70p 131448
28/01/2016 292.90p 306.10p 292.90p 301.00p 325168
27/01/2016 298.70p 301.10p 288.41p 301.10p 286969
26/01/2016 287.20p 296.00p 287.10p 293.70p 187955
25/01/2016 290.30p 299.30p 290.30p 295.00p 130304
22/01/2016 299.70p 299.70p 293.80p 298.50p 160156
21/01/2016 291.00p 295.10p 287.10p 293.80p 101056
20/01/2016 288.50p 290.30p 280.70p 289.10p 243945
19/01/2016 301.90p 303.60p 282.80p 291.80p 286669
18/01/2016 290.00p 301.25p 289.60p 293.40p 72370
15/01/2016 308.00p 308.00p 290.00p 297.30p 148229
14/01/2016 296.00p 303.80p 291.10p 300.00p 199343
13/01/2016 295.00p 304.40p 295.00p 299.60p 70800
12/01/2016 313.10p 313.10p 300.60p 301.90p 132214
11/01/2016 315.70p 315.70p 304.70p 305.70p 94566
08/01/2016 317.00p 318.60p 307.30p 307.30p 86634
07/01/2016 309.00p 317.00p 304.90p 311.00p 244180
06/01/2016 327.10p 327.10p 311.80p 315.50p 119008
05/01/2016 322.00p 327.10p 314.90p 320.00p 432445
04/01/2016 337.00p 337.10p 318.00p 318.00p 113666
31/12/2015 340.20p 341.20p 330.20p 333.10p 24727
30/12/2015 353.20p 353.20p 330.20p 339.80p 122543
29/12/2015 347.00p 358.70p 345.30p 345.70p 132555
24/12/2015 332.50p 347.00p 332.50p 346.20p 48979
23/12/2015 337.60p 343.60p 331.80p 342.50p 95255
22/12/2015 338.50p 338.50p 327.80p 328.70p 108960
21/12/2015 324.30p 334.10p 324.30p 329.70p 36238
18/12/2015 332.00p 333.60p 324.00p 329.10p 219474
17/12/2015 324.00p 336.20p 322.30p 332.00p 294572
16/12/2015 319.20p 323.10p 317.00p 321.60p 179834
15/12/2015 320.00p 320.00p 317.60p 318.30p 125702
14/12/2015 326.40p 327.60p 316.60p 316.60p 83058
11/12/2015 326.00p 331.50p 322.60p 325.00p 112846
10/12/2015 328.50p 333.00p 326.80p 330.00p 106321
09/12/2015 336.00p 336.00p 326.90p 331.10p 62111
08/12/2015 336.70p 338.00p 333.20p 333.20p 124723
07/12/2015 335.10p 343.40p 335.10p 337.30p 82246
04/12/2015 335.00p 343.90p 330.70p 343.20p 203486
03/12/2015 339.60p 340.10p 332.50p 332.50p 81234
02/12/2015 334.00p 339.70p 333.80p 336.20p 128149
01/12/2015 335.10p 343.20p 335.10p 341.00p 100845
30/11/2015 343.00p 343.00p 339.20p 340.60p 193333
27/11/2015 348.00p 348.00p 340.30p 341.70p 67137
26/11/2015 348.10p 348.10p 338.30p 344.20p 127420
25/11/2015 342.00p 346.00p 339.60p 339.60p 85311
24/11/2015 344.00p 344.60p 338.00p 341.30p 116372
23/11/2015 362.20p 362.20p 346.00p 346.00p 150355
20/11/2015 348.80p 357.30p 348.80p 355.80p 262454
19/11/2015 330.60p 350.90p 323.60p 350.90p 1339884
18/11/2015 331.80p 342.30p 331.80p 339.10p 143494
17/11/2015 332.80p 341.40p 332.80p 341.10p 184331
16/11/2015 335.20p 342.71p 335.20p 339.30p 82599
13/11/2015 343.00p 350.80p 341.60p 343.20p 115320
12/11/2015 355.50p 355.50p 343.00p 346.50p 408550
11/11/2015 355.00p 355.30p 347.80p 353.60p 295538
10/11/2015 357.40p 358.70p 346.20p 346.30p 261963
09/11/2015 368.40p 368.90p 360.98p 366.30p 193391
06/11/2015 368.00p 368.00p 357.20p 361.80p 434209
05/11/2015 369.60p 369.60p 353.30p 359.50p 166852
04/11/2015 371.00p 371.00p 361.50p 362.00p 110857
03/11/2015 371.80p 371.80p 365.30p 365.80p 71439
02/11/2015 362.90p 365.90p 358.20p 365.90p 141687
30/10/2015 354.00p 362.20p 354.00p 357.30p 118899
29/10/2015 360.00p 360.00p 350.30p 353.80p 109953
28/10/2015 343.60p 353.40p 343.60p 353.30p 211173
27/10/2015 359.40p 359.40p 346.60p 350.40p 152411
26/10/2015 364.10p 364.10p 351.50p 352.90p 169028
23/10/2015 344.40p 360.70p 344.40p 355.10p 216866
22/10/2015 353.60p 356.40p 347.20p 350.50p 290660
21/10/2015 360.80p 361.42p 355.60p 356.10p 207795
20/10/2015 356.20p 360.70p 355.00p 359.10p 206314
19/10/2015 365.00p 365.00p 356.70p 360.10p 215513
16/10/2015 376.40p 376.40p 356.50p 362.20p 333256
15/10/2015 362.60p 368.90p 362.60p 367.00p 194678
14/10/2015 362.00p 368.60p 362.00p 366.00p 227660
13/10/2015 368.30p 368.30p 362.10p 365.00p 266493
12/10/2015 365.60p 372.10p 362.40p 368.80p 330966
09/10/2015 353.70p 364.90p 353.70p 364.30p 186887
08/10/2015 354.00p 357.20p 346.00p 352.50p 227915
07/10/2015 358.20p 365.70p 356.50p 360.80p 241301
06/10/2015 356.00p 360.50p 354.37p 359.70p 115517
05/10/2015 350.50p 356.00p 348.90p 356.00p 72014
02/10/2015 345.40p 350.80p 341.00p 345.00p 113644
01/10/2015 356.10p 357.50p 344.30p 345.00p 210793
30/09/2015 352.20p 356.30p 346.80p 352.40p 184503
29/09/2015 344.00p 347.20p 339.90p 344.60p 203218
28/09/2015 358.50p 365.60p 347.10p 347.10p 190875
25/09/2015 343.80p 352.20p 343.30p 351.50p 301958
24/09/2015 339.00p 342.00p 332.80p 342.00p 263506
23/09/2015 340.70p 343.00p 339.00p 341.00p 462970
22/09/2015 363.00p 363.90p 335.00p 340.00p 633232
21/09/2015 368.60p 386.05p 359.10p 364.00p 187414
18/09/2015 387.50p 387.50p 377.30p 379.60p 244261
17/09/2015 397.00p 397.00p 383.40p 387.20p 113748
16/09/2015 392.40p 401.60p 388.20p 391.10p 121140
15/09/2015 394.00p 396.00p 382.10p 390.00p 136586

*Close Price adjusted for both dividends and splits