Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/05/2015 447.00p 447.00p 432.20p 443.70p 229390
27/05/2015 447.30p 451.21p 438.30p 438.90p 364118
26/05/2015 468.70p 468.70p 448.90p 449.50p 118528
22/05/2015 468.40p 468.40p 459.20p 461.50p 98375
21/05/2015 463.00p 463.00p 452.01p 458.00p 76692
20/05/2015 455.80p 463.80p 455.80p 459.10p 175726
19/05/2015 455.30p 464.20p 455.30p 457.80p 144719
18/05/2015 448.80p 459.70p 445.80p 457.00p 141510
15/05/2015 445.00p 450.90p 442.40p 450.90p 208570
14/05/2015 444.00p 454.30p 438.00p 442.30p 330117
13/05/2015 451.00p 457.40p 450.80p 455.80p 168696
12/05/2015 455.00p 456.20p 441.75p 449.90p 199326
11/05/2015 457.20p 465.05p 456.10p 457.60p 121060
08/05/2015 466.50p 484.90p 461.60p 465.00p 244326
07/05/2015 455.90p 455.90p 443.10p 454.40p 152834
06/05/2015 457.50p 457.50p 447.75p 453.80p 136403
05/05/2015 460.70p 460.70p 448.90p 449.50p 233938
01/05/2015 440.00p 460.00p 440.00p 454.20p 82071
30/04/2015 459.70p 460.20p 452.20p 454.90p 204477
29/04/2015 456.30p 460.20p 453.60p 455.10p 223188
28/04/2015 456.60p 462.30p 451.54p 459.40p 162665
27/04/2015 464.00p 464.00p 452.70p 462.30p 115399
24/04/2015 462.40p 463.00p 454.60p 462.40p 226192
23/04/2015 448.40p 457.30p 444.20p 456.70p 344937
22/04/2015 459.70p 459.70p 447.00p 451.30p 201979
21/04/2015 447.00p 456.20p 443.50p 449.20p 216915
20/04/2015 452.30p 452.30p 443.60p 446.60p 249827
17/04/2015 450.00p 464.38p 448.50p 449.40p 222310
16/04/2015 469.50p 471.00p 459.30p 460.00p 364391
15/04/2015 484.00p 484.00p 466.20p 470.40p 667403
14/04/2015 505.00p 507.00p 497.50p 500.50p 535198
13/04/2015 514.00p 514.00p 500.00p 501.00p 145345
10/04/2015 510.00p 516.13p 503.50p 504.00p 143116
09/04/2015 510.50p 510.50p 502.00p 505.00p 257780
08/04/2015 527.50p 527.50p 508.50p 510.50p 144234
07/04/2015 517.50p 521.50p 507.11p 517.00p 621606
02/04/2015 496.80p 511.50p 496.80p 511.50p 217008
01/04/2015 492.30p 506.50p 489.00p 506.00p 236928
31/03/2015 491.40p 505.00p 485.50p 491.10p 518542
30/03/2015 495.80p 498.60p 485.10p 490.40p 339706
27/03/2015 501.50p 504.50p 488.20p 489.70p 189588
26/03/2015 503.00p 508.50p 499.80p 501.00p 199358
25/03/2015 510.00p 513.00p 491.30p 510.50p 96790
24/03/2015 516.00p 516.50p 508.50p 508.50p 232202
23/03/2015 513.00p 516.00p 495.13p 514.00p 166516
20/03/2015 515.00p 520.00p 513.00p 515.00p 483685
19/03/2015 530.00p 530.00p 517.50p 518.00p 190449
18/03/2015 525.00p 525.00p 510.00p 520.00p 1712435
17/03/2015 492.80p 513.50p 492.80p 513.00p 215669
16/03/2015 491.20p 499.50p 491.20p 496.00p 1176249
13/03/2015 486.10p 490.60p 484.20p 487.60p 77559
12/03/2015 483.10p 483.60p 472.80p 482.50p 185086
11/03/2015 478.00p 481.40p 472.10p 479.00p 143374
10/03/2015 490.70p 491.80p 476.90p 478.60p 136120
09/03/2015 490.00p 496.40p 484.10p 488.40p 186498
06/03/2015 489.10p 495.70p 482.30p 489.00p 147342
05/03/2015 500.50p 500.50p 490.30p 490.80p 242819
04/03/2015 504.50p 504.50p 492.70p 495.00p 234137
03/03/2015 485.00p 502.50p 483.80p 499.70p 497917
02/03/2015 464.50p 484.70p 464.50p 475.00p 185223
27/02/2015 483.10p 483.10p 473.40p 478.30p 264205
26/02/2015 478.00p 478.00p 467.10p 473.30p 207800
25/02/2015 476.70p 480.40p 473.75p 477.70p 165414
24/02/2015 464.90p 476.30p 464.90p 475.00p 106911
23/02/2015 475.00p 479.90p 470.20p 476.50p 155842
20/02/2015 474.70p 479.20p 469.90p 475.00p 135193
19/02/2015 462.10p 480.60p 462.10p 478.00p 156183
18/02/2015 451.40p 467.80p 443.80p 463.70p 231832
17/02/2015 454.00p 462.80p 443.80p 445.40p 161679
16/02/2015 447.10p 452.50p 441.46p 451.30p 83644
13/02/2015 447.00p 460.70p 442.60p 444.00p 313954
12/02/2015 441.80p 449.30p 441.80p 444.20p 250903
11/02/2015 446.70p 450.00p 444.00p 446.40p 135955
10/02/2015 452.90p 456.30p 448.80p 450.00p 115735
09/02/2015 447.90p 454.27p 446.20p 451.40p 92032
06/02/2015 460.50p 466.60p 458.00p 458.00p 81425
05/02/2015 449.40p 462.40p 441.00p 460.50p 144373
04/02/2015 453.00p 453.00p 440.00p 449.40p 225832
03/02/2015 440.00p 452.00p 438.50p 450.00p 122650
02/02/2015 441.60p 445.60p 437.50p 445.60p 84055
30/01/2015 442.30p 443.20p 436.70p 440.00p 126583
29/01/2015 442.70p 442.70p 430.10p 438.80p 70152
28/01/2015 439.60p 441.40p 427.90p 441.10p 33427
27/01/2015 444.00p 444.10p 433.30p 433.30p 99246
26/01/2015 443.00p 444.40p 436.81p 439.70p 98670
23/01/2015 447.20p 447.20p 436.10p 440.00p 127012
22/01/2015 441.80p 444.98p 438.10p 440.60p 128038
21/01/2015 426.00p 439.30p 423.50p 439.30p 127560
20/01/2015 428.90p 431.70p 426.70p 430.20p 111274
19/01/2015 424.10p 429.60p 420.92p 429.60p 94405
16/01/2015 422.60p 426.20p 419.00p 420.20p 212179
15/01/2015 442.10p 442.10p 428.93p 432.00p 215591
14/01/2015 452.80p 452.80p 426.70p 430.30p 201552
13/01/2015 445.40p 454.30p 440.00p 454.20p 260772
12/01/2015 437.40p 440.90p 430.50p 435.50p 74651
09/01/2015 432.20p 440.30p 431.00p 433.40p 48587
08/01/2015 438.60p 441.40p 431.38p 441.40p 41347
07/01/2015 429.80p 436.10p 428.10p 430.90p 61204
06/01/2015 435.70p 440.10p 426.20p 432.80p 89539
05/01/2015 445.90p 450.10p 430.40p 430.40p 123258
02/01/2015 447.80p 453.20p 441.40p 446.30p 90950
31/12/2014 440.70p 446.20p 438.90p 446.20p 63821
30/12/2014 440.10p 442.10p 434.50p 439.00p 135902
29/12/2014 447.80p 447.80p 437.40p 438.90p 97363
24/12/2014 441.10p 443.10p 431.00p 441.00p 28923
23/12/2014 428.90p 438.00p 428.90p 437.80p 66683
22/12/2014 427.80p 430.80p 422.30p 426.60p 33665
19/12/2014 423.90p 428.40p 420.70p 422.50p 271290
18/12/2014 410.00p 421.60p 410.00p 417.30p 81223
17/12/2014 413.90p 417.00p 412.24p 416.40p 79124
16/12/2014 416.90p 419.10p 411.60p 417.00p 167977
15/12/2014 418.20p 418.20p 411.30p 411.40p 85112
12/12/2014 419.00p 423.20p 412.20p 413.80p 163680
11/12/2014 428.30p 434.70p 423.60p 424.70p 121861
10/12/2014 435.60p 441.60p 431.10p 439.20p 224039
09/12/2014 426.40p 431.90p 422.70p 425.30p 115768
08/12/2014 430.30p 430.30p 425.80p 428.80p 46118
05/12/2014 424.10p 431.00p 424.00p 430.30p 42065
04/12/2014 416.70p 423.00p 416.70p 423.00p 491574
03/12/2014 412.90p 418.80p 399.65p 418.30p 55322
02/12/2014 411.20p 417.10p 410.70p 416.40p 60309
01/12/2014 416.00p 418.40p 407.76p 412.40p 640446
28/11/2014 416.90p 417.70p 413.80p 416.30p 145116
27/11/2014 415.60p 420.00p 415.30p 418.00p 117512
26/11/2014 419.60p 419.60p 413.90p 417.70p 211100
25/11/2014 418.40p 418.40p 414.90p 415.40p 164882
24/11/2014 417.50p 419.20p 415.00p 416.70p 120628
21/11/2014 406.50p 420.90p 406.50p 420.00p 133670
20/11/2014 412.60p 419.60p 412.60p 416.10p 43540
19/11/2014 434.00p 434.00p 418.90p 422.60p 86119
18/11/2014 425.00p 426.40p 416.60p 423.50p 153083
17/11/2014 424.00p 424.00p 417.70p 421.90p 125156
14/11/2014 417.40p 431.50p 415.00p 431.40p 240071
13/11/2014 430.40p 431.30p 420.80p 427.60p 77145
12/11/2014 433.60p 435.70p 424.40p 427.00p 96613
11/11/2014 432.10p 435.50p 430.10p 433.40p 155477
10/11/2014 424.30p 426.90p 420.90p 426.90p 219992
07/11/2014 430.30p 430.30p 416.10p 422.80p 103824
06/11/2014 426.80p 426.80p 413.46p 424.50p 315325
05/11/2014 429.30p 429.30p 421.50p 425.60p 145251
04/11/2014 422.20p 425.23p 416.00p 420.40p 145499
03/11/2014 425.30p 430.90p 417.30p 422.50p 140646
31/10/2014 427.60p 430.00p 420.42p 426.20p 349946
30/10/2014 417.00p 421.40p 413.10p 419.90p 114706
29/10/2014 412.60p 422.30p 412.60p 418.20p 169640
28/10/2014 407.80p 414.10p 407.00p 412.50p 110805
27/10/2014 420.50p 420.50p 403.80p 407.20p 179902
24/10/2014 421.00p 426.50p 413.40p 415.40p 145503
23/10/2014 432.10p 439.40p 423.40p 425.60p 119359
22/10/2014 431.10p 435.00p 428.20p 431.10p 102036
21/10/2014 409.30p 428.40p 409.30p 428.40p 149916
20/10/2014 417.00p 418.30p 409.30p 412.50p 123412
17/10/2014 409.00p 419.20p 408.70p 417.00p 136141
16/10/2014 398.60p 407.30p 388.80p 407.30p 293883
15/10/2014 409.90p 419.80p 397.10p 400.00p 215409
14/10/2014 400.50p 413.80p 399.00p 413.70p 143280
13/10/2014 411.30p 411.30p 401.10p 403.40p 221807
10/10/2014 413.60p 423.90p 408.70p 411.90p 301037
09/10/2014 427.50p 428.40p 414.55p 418.10p 212214
08/10/2014 423.70p 427.50p 421.30p 425.40p 214417
07/10/2014 429.10p 431.90p 425.10p 426.80p 170681
06/10/2014 431.00p 436.60p 428.20p 435.00p 161039
03/10/2014 430.30p 434.80p 425.10p 430.60p 188648
02/10/2014 439.30p 439.30p 422.20p 425.00p 292557
01/10/2014 449.60p 451.50p 435.00p 438.40p 168446
30/09/2014 451.00p 453.50p 444.26p 451.80p 154568
29/09/2014 449.50p 455.50p 445.90p 450.90p 93546
26/09/2014 460.10p 460.90p 451.30p 452.50p 324792
25/09/2014 464.80p 471.80p 458.20p 465.90p 190416
24/09/2014 479.30p 482.30p 473.30p 475.70p 226497
23/09/2014 479.60p 485.70p 475.30p 475.30p 165074
22/09/2014 474.00p 483.80p 474.00p 481.50p 93300
19/09/2014 493.60p 493.60p 481.00p 482.50p 389869
18/09/2014 477.20p 488.60p 473.90p 485.90p 150008
17/09/2014 480.00p 483.80p 472.50p 474.90p 224778
16/09/2014 472.40p 484.80p 467.90p 475.70p 425093
15/09/2014 451.70p 464.60p 451.70p 460.50p 68118
12/09/2014 463.60p 463.60p 454.00p 461.90p 90781
11/09/2014 466.70p 475.60p 459.30p 463.40p 87138
10/09/2014 464.60p 464.80p 458.80p 462.80p 543899
09/09/2014 462.40p 464.80p 459.30p 461.80p 78234
08/09/2014 462.80p 462.80p 456.90p 460.00p 42316
05/09/2014 468.10p 468.10p 462.50p 468.00p 121724
04/09/2014 464.80p 467.50p 457.90p 466.80p 56774
03/09/2014 468.50p 473.10p 461.50p 468.50p 47431
02/09/2014 463.10p 465.20p 459.30p 465.00p 141631
01/09/2014 464.50p 465.00p 463.00p 465.00p 79694
29/08/2014 451.30p 465.00p 451.30p 465.00p 225413
28/08/2014 460.50p 468.70p 456.90p 464.80p 152105
27/08/2014 469.00p 474.80p 461.30p 473.30p 188890
26/08/2014 467.20p 469.90p 460.10p 469.10p 89580
22/08/2014 467.00p 467.60p 457.00p 464.10p 66052
21/08/2014 467.00p 467.10p 460.40p 465.90p 68254
20/08/2014 469.10p 469.10p 459.50p 466.10p 131639
19/08/2014 466.40p 470.00p 459.70p 468.00p 152143
18/08/2014 470.00p 470.00p 458.30p 466.50p 115118
15/08/2014 469.90p 469.90p 458.30p 459.90p 251115
14/08/2014 462.00p 469.50p 459.76p 467.90p 132476
13/08/2014 459.50p 466.87p 456.70p 462.00p 216912
12/08/2014 468.80p 468.80p 462.10p 464.20p 79109

*Close Price adjusted for both dividends and splits