Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
14/09/2015 392.10p 395.20p 381.30p 382.30p 100907
11/09/2015 396.90p 397.00p 391.50p 394.10p 40738
10/09/2015 396.80p 400.80p 393.20p 394.30p 87916
09/09/2015 404.10p 404.10p 395.24p 395.80p 66928
08/09/2015 395.50p 400.50p 393.50p 396.20p 212070
07/09/2015 394.40p 396.70p 390.80p 392.30p 50999
04/09/2015 397.20p 400.00p 393.00p 393.00p 92588
03/09/2015 394.80p 399.10p 386.49p 399.10p 87477
02/09/2015 396.10p 398.20p 389.00p 394.30p 121169
01/09/2015 394.60p 396.60p 391.60p 392.50p 177464
28/08/2015 387.60p 398.80p 378.60p 398.80p 311233
27/08/2015 390.10p 390.10p 384.90p 387.20p 201442
26/08/2015 379.10p 391.20p 378.00p 386.00p 289251
25/08/2015 382.60p 388.60p 382.00p 386.00p 294665
24/08/2015 375.00p 383.70p 374.50p 380.00p 422521
21/08/2015 384.70p 390.30p 384.70p 386.00p 280930
20/08/2015 385.70p 392.80p 385.60p 389.90p 725609
19/08/2015 388.20p 392.20p 384.48p 389.40p 201261
18/08/2015 390.60p 393.70p 390.00p 391.00p 164808
17/08/2015 392.00p 395.70p 390.00p 391.70p 167001
14/08/2015 381.10p 395.90p 381.10p 394.40p 106357
13/08/2015 388.10p 396.13p 388.10p 395.10p 167683
12/08/2015 395.30p 395.40p 392.10p 394.00p 289784
11/08/2015 393.80p 397.50p 390.70p 396.70p 261551
10/08/2015 400.70p 400.70p 389.10p 393.40p 135526
07/08/2015 399.70p 411.60p 396.60p 397.00p 156081
06/08/2015 415.30p 416.60p 395.82p 413.70p 189292
05/08/2015 417.30p 418.50p 408.30p 416.70p 212920
04/08/2015 423.40p 423.40p 406.30p 407.60p 163044
03/08/2015 425.20p 425.20p 405.10p 410.00p 239491
31/07/2015 429.00p 429.00p 405.40p 409.10p 446057
30/07/2015 415.60p 421.20p 412.40p 420.70p 159353
29/07/2015 416.70p 417.30p 411.60p 415.00p 161396
28/07/2015 409.70p 415.30p 406.80p 413.40p 170902
27/07/2015 414.60p 415.00p 409.00p 409.40p 232332
24/07/2015 415.80p 419.50p 404.24p 414.50p 127813
23/07/2015 418.60p 418.60p 410.10p 414.00p 216229
22/07/2015 415.20p 418.00p 414.20p 416.60p 145481
21/07/2015 416.50p 422.00p 414.50p 420.50p 197292
20/07/2015 417.60p 422.00p 410.00p 419.70p 157354
17/07/2015 415.40p 416.01p 408.90p 415.60p 189096
16/07/2015 415.60p 417.60p 410.00p 417.30p 214237
15/07/2015 418.40p 418.70p 410.70p 411.00p 330376
14/07/2015 425.90p 425.90p 417.40p 420.80p 127847
13/07/2015 415.40p 425.00p 415.40p 425.00p 191585
10/07/2015 414.00p 423.60p 410.50p 423.60p 239348
09/07/2015 408.00p 410.50p 406.50p 410.00p 244625
08/07/2015 409.00p 410.00p 406.90p 410.00p 217898
07/07/2015 407.60p 411.80p 405.20p 407.70p 230582
06/07/2015 420.50p 421.30p 413.50p 416.90p 135521
03/07/2015 425.70p 432.10p 421.10p 421.70p 53037
02/07/2015 427.10p 430.40p 426.00p 427.10p 116297
01/07/2015 426.70p 434.60p 424.34p 425.00p 131880
30/06/2015 428.10p 431.10p 422.30p 425.00p 312695
29/06/2015 424.70p 442.80p 423.20p 431.60p 470297
26/06/2015 437.60p 439.00p 433.50p 437.00p 422052
25/06/2015 447.90p 447.90p 435.00p 437.00p 306563
24/06/2015 432.90p 438.30p 429.00p 437.40p 409428
23/06/2015 429.10p 436.00p 423.20p 430.60p 505152
22/06/2015 417.80p 420.90p 411.00p 419.90p 254559
19/06/2015 402.60p 413.10p 400.00p 411.00p 693672
18/06/2015 392.30p 406.00p 392.30p 403.70p 373597
17/06/2015 403.60p 410.00p 401.00p 401.50p 271030
16/06/2015 398.20p 399.30p 386.60p 397.80p 517657
15/06/2015 410.30p 410.30p 398.20p 402.20p 313655
12/06/2015 413.00p 420.60p 410.30p 412.30p 232230
11/06/2015 420.70p 428.30p 413.70p 417.00p 200054
10/06/2015 427.50p 428.30p 421.60p 427.90p 95367
09/06/2015 420.00p 424.10p 419.10p 422.50p 148249
08/06/2015 429.50p 429.80p 420.00p 421.00p 194406
05/06/2015 419.60p 428.40p 416.10p 428.00p 249220
04/06/2015 424.10p 432.10p 419.20p 424.00p 212272
03/06/2015 435.00p 439.70p 427.40p 429.10p 612028
02/06/2015 438.20p 443.90p 435.00p 437.50p 177371
01/06/2015 437.80p 447.30p 437.80p 439.10p 100439
29/05/2015 453.50p 453.50p 443.23p 447.10p 377652
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

*Close Price adjusted for both dividends and splits