Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/10/2013 484.70p 494.50p 475.25p 485.00p 370197
24/10/2013 491.80p 492.10p 486.30p 490.60p 377427
23/10/2013 478.30p 493.00p 478.30p 487.20p 293096
22/10/2013 479.90p 484.20p 474.00p 480.80p 720791
21/10/2013 471.60p 480.50p 471.48p 479.30p 173665
18/10/2013 465.90p 472.90p 465.00p 471.60p 162999
17/10/2013 466.00p 467.20p 459.70p 465.00p 223035
16/10/2013 463.00p 470.00p 461.20p 466.10p 212911
15/10/2013 464.60p 468.70p 461.30p 464.90p 208845
14/10/2013 459.50p 463.90p 458.90p 462.70p 152986
11/10/2013 460.10p 463.60p 458.80p 460.10p 160038
10/10/2013 443.90p 460.10p 443.40p 460.10p 193624
09/10/2013 444.30p 448.20p 441.90p 443.60p 173082
08/10/2013 448.10p 451.70p 446.72p 448.20p 251792
07/10/2013 450.80p 453.00p 446.10p 451.70p 387509
04/10/2013 445.80p 453.20p 442.30p 449.40p 348654
03/10/2013 445.90p 451.20p 445.00p 445.00p 327363
02/10/2013 442.90p 445.30p 439.35p 444.80p 436697
01/10/2013 448.80p 448.80p 440.60p 440.60p 365852
30/09/2013 438.20p 447.70p 435.80p 446.80p 402556
27/09/2013 445.00p 446.40p 435.10p 441.00p 238915
26/09/2013 451.30p 452.20p 445.10p 445.40p 350749
25/09/2013 452.10p 457.20p 449.60p 449.60p 346444
24/09/2013 445.60p 454.70p 444.55p 453.60p 254140
23/09/2013 445.00p 457.50p 443.90p 444.70p 623670
20/09/2013 457.70p 457.70p 432.20p 432.20p 2023365
19/09/2013 462.50p 465.50p 455.90p 457.00p 355505
18/09/2013 461.20p 464.20p 453.90p 457.10p 928256
17/09/2013 477.10p 486.80p 464.00p 464.20p 841510
16/09/2013 489.10p 493.20p 484.90p 486.80p 258067
13/09/2013 488.50p 488.50p 482.50p 485.00p 419487
12/09/2013 490.50p 490.50p 481.40p 486.20p 228146
11/09/2013 482.70p 507.00p 482.70p 487.60p 415544
10/09/2013 483.00p 489.70p 481.40p 486.30p 485414
09/09/2013 485.90p 485.90p 481.00p 482.80p 273433
06/09/2013 473.70p 484.70p 470.20p 483.00p 366291
05/09/2013 473.70p 476.90p 471.00p 472.70p 497202
04/09/2013 474.60p 474.70p 468.40p 471.70p 125098
03/09/2013 474.50p 474.70p 466.95p 473.00p 203296
02/09/2013 467.10p 475.40p 460.70p 472.20p 278318
30/08/2013 474.70p 475.20p 460.70p 460.70p 724323
29/08/2013 475.90p 475.90p 461.90p 470.10p 261647
28/08/2013 472.70p 476.00p 457.90p 468.80p 342649
27/08/2013 477.50p 479.90p 471.70p 476.00p 446360
23/08/2013 479.80p 483.00p 475.00p 477.90p 215878
22/08/2013 471.80p 478.20p 470.80p 476.60p 243705
21/08/2013 470.60p 473.30p 464.50p 469.90p 358984
20/08/2013 470.30p 470.90p 461.40p 465.50p 449055
19/08/2013 463.80p 469.40p 459.60p 469.40p 508268
16/08/2013 458.30p 460.60p 454.00p 459.60p 382879
15/08/2013 458.30p 460.00p 453.00p 455.00p 643590
14/08/2013 452.40p 460.80p 450.60p 460.00p 1942168
13/08/2013 450.40p 454.10p 446.20p 454.10p 625387
12/08/2013 452.00p 454.00p 446.90p 448.30p 308073
09/08/2013 450.20p 453.10p 447.20p 450.00p 305174
08/08/2013 447.20p 451.20p 443.00p 447.90p 411400
07/08/2013 450.00p 461.60p 440.00p 448.10p 634643
06/08/2013 472.30p 476.70p 451.20p 452.00p 1030328
05/08/2013 482.40p 482.40p 475.00p 475.00p 764925
02/08/2013 450.00p 530.00p 440.00p 480.00p 2318161
01/08/2013 423.60p 440.60p 423.60p 440.00p 617147
31/07/2013 422.90p 428.30p 417.00p 424.00p 534860
30/07/2013 415.10p 422.00p 415.10p 417.00p 535070
29/07/2013 419.60p 419.60p 412.60p 417.20p 284411
26/07/2013 416.90p 416.90p 411.60p 412.70p 412696
25/07/2013 412.30p 412.70p 406.80p 412.00p 844671
24/07/2013 412.60p 414.28p 408.20p 411.80p 1006145
23/07/2013 416.60p 416.60p 409.00p 412.00p 861578
22/07/2013 418.60p 419.70p 410.40p 413.20p 354295
19/07/2013 408.50p 413.40p 405.40p 411.20p 267208
18/07/2013 408.10p 412.50p 405.97p 408.00p 337787
17/07/2013 401.90p 408.10p 401.30p 407.10p 369905
16/07/2013 400.20p 400.80p 395.50p 400.00p 286287
15/07/2013 397.90p 400.70p 395.88p 397.50p 453170
12/07/2013 393.40p 397.20p 388.50p 396.00p 509132
11/07/2013 398.00p 398.00p 388.50p 390.30p 284466
10/07/2013 394.90p 397.00p 384.20p 391.60p 340907
09/07/2013 395.00p 399.30p 390.40p 394.70p 398432
08/07/2013 379.60p 394.30p 379.50p 393.10p 336227
05/07/2013 390.10p 392.00p 379.50p 379.50p 293376
04/07/2013 381.10p 389.90p 379.10p 389.60p 241014
03/07/2013 374.60p 378.80p 369.80p 375.90p 267248
02/07/2013 377.30p 377.30p 370.80p 375.50p 195897
01/07/2013 372.60p 376.60p 366.60p 376.50p 963670
28/06/2013 368.30p 372.50p 364.50p 367.60p 707154
27/06/2013 357.20p 370.00p 354.00p 366.60p 462993
26/06/2013 350.20p 359.10p 347.55p 354.30p 566148
25/06/2013 351.50p 355.00p 345.50p 348.80p 736689
24/06/2013 353.90p 354.00p 344.85p 346.00p 512969
21/06/2013 361.00p 362.20p 349.60p 353.60p 1983617
20/06/2013 364.00p 368.00p 355.50p 357.70p 564813
19/06/2013 373.90p 373.90p 364.70p 368.00p 735773
18/06/2013 369.50p 374.30p 360.30p 371.10p 1025081
17/06/2013 381.00p 383.90p 378.20p 378.20p 582950
14/06/2013 378.90p 381.00p 371.60p 380.50p 925204
13/06/2013 378.00p 384.30p 376.10p 376.50p 650357
12/06/2013 379.20p 382.50p 377.30p 382.50p 933234
11/06/2013 386.80p 386.80p 369.40p 377.30p 658327
10/06/2013 375.20p 383.60p 370.10p 380.90p 421590
07/06/2013 376.20p 376.20p 370.10p 374.50p 517311
06/06/2013 383.90p 385.10p 371.70p 372.00p 538269
05/06/2013 383.20p 385.10p 379.69p 382.70p 721155
04/06/2013 385.70p 386.50p 379.30p 382.10p 516456
03/06/2013 377.20p 383.70p 376.90p 382.10p 618420
31/05/2013 379.80p 381.50p 369.30p 380.60p 763927
30/05/2013 373.40p 378.15p 372.71p 377.80p 289980
29/05/2013 370.00p 374.80p 367.60p 373.90p 669570
28/05/2013 374.80p 375.30p 367.60p 373.50p 270699
24/05/2013 373.70p 373.80p 366.41p 367.60p 526157
23/05/2013 369.80p 371.50p 365.90p 370.10p 924004
22/05/2013 375.90p 379.70p 367.30p 374.50p 746340
21/05/2013 366.70p 373.80p 366.00p 373.00p 477782
20/05/2013 365.80p 367.10p 361.10p 366.60p 1245122
17/05/2013 364.10p 367.29p 361.70p 365.40p 430404
16/05/2013 357.20p 363.20p 357.20p 361.80p 599229
15/05/2013 364.90p 370.90p 360.30p 363.10p 462318
14/05/2013 375.50p 375.50p 366.50p 373.30p 430852
13/05/2013 374.10p 377.50p 364.70p 372.70p 412358
10/05/2013 367.20p 376.20p 367.20p 371.30p 546949
09/05/2013 366.20p 370.70p 366.20p 369.10p 546269
08/05/2013 356.50p 365.90p 356.50p 363.20p 631468
07/05/2013 352.30p 358.60p 352.30p 355.00p 652166
03/05/2013 349.00p 352.70p 345.10p 352.70p 938825
02/05/2013 349.80p 349.80p 343.20p 347.20p 775952
01/05/2013 350.20p 350.80p 347.20p 350.50p 312580
30/04/2013 348.10p 348.50p 341.74p 348.00p 719535
29/04/2013 347.30p 350.90p 342.60p 345.20p 359639
26/04/2013 342.90p 346.70p 339.40p 346.00p 601967
25/04/2013 341.50p 346.80p 340.00p 343.10p 629202
24/04/2013 339.50p 343.20p 337.20p 340.00p 675179
23/04/2013 327.00p 338.10p 325.00p 337.00p 1033391
22/04/2013 325.50p 332.50p 323.80p 326.80p 1136091
19/04/2013 332.30p 332.30p 321.00p 322.10p 765275
18/04/2013 329.40p 333.30p 325.60p 329.10p 705302
17/04/2013 333.50p 333.50p 324.40p 327.10p 664676
16/04/2013 331.70p 332.60p 326.40p 330.30p 587122
15/04/2013 340.30p 345.30p 329.20p 331.50p 689113
12/04/2013 340.10p 344.70p 335.80p 338.30p 391898
11/04/2013 350.00p 350.00p 338.10p 343.20p 839183
10/04/2013 328.00p 349.60p 328.00p 347.60p 1592999
09/04/2013 333.20p 334.60p 326.60p 334.40p 1081328
08/04/2013 333.20p 339.50p 329.00p 330.00p 1172793
05/04/2013 351.90p 351.90p 332.00p 332.40p 2542191
04/04/2013 351.10p 352.90p 348.30p 349.90p 1145840
03/04/2013 353.50p 355.20p 347.70p 348.30p 1224798
02/04/2013 356.80p 356.80p 349.70p 351.80p 839136
28/03/2013 354.10p 354.50p 349.70p 352.60p 717592
27/03/2013 366.00p 366.70p 350.70p 353.20p 735923
26/03/2013 370.10p 370.20p 362.80p 364.60p 570903
25/03/2013 370.70p 371.60p 365.90p 366.90p 534617
22/03/2013 373.20p 373.60p 364.40p 365.30p 1218392
21/03/2013 388.60p 388.60p 365.00p 373.60p 985730
20/03/2013 389.40p 389.70p 384.00p 386.90p 417194
19/03/2013 389.40p 391.00p 384.70p 386.00p 555933
18/03/2013 391.80p 398.00p 388.50p 389.40p 834176
15/03/2013 393.50p 402.10p 388.40p 402.10p 1994905
14/03/2013 385.70p 391.00p 383.90p 391.00p 843507
13/03/2013 391.10p 392.00p 383.40p 383.90p 650299
12/03/2013 388.50p 393.00p 387.70p 390.70p 1249676
11/03/2013 393.50p 396.70p 384.60p 388.60p 832762
08/03/2013 397.10p 399.50p 386.30p 392.50p 632890
07/03/2013 394.40p 398.60p 394.00p 395.30p 728804
06/03/2013 390.60p 393.70p 387.30p 393.60p 902432
05/03/2013 377.40p 388.90p 372.78p 388.00p 1290605
04/03/2013 374.80p 375.00p 368.50p 373.90p 571895
01/03/2013 380.50p 382.80p 371.30p 376.90p 403575
28/02/2013 384.20p 387.60p 380.20p 382.70p 593452
27/02/2013 375.50p 381.10p 372.30p 380.20p 710945
26/02/2013 371.20p 380.10p 370.10p 372.30p 466403
25/02/2013 386.30p 387.70p 376.40p 380.10p 779800
22/02/2013 382.20p 388.20p 379.50p 383.20p 1206530
21/02/2013 380.90p 382.70p 373.80p 379.50p 702643
20/02/2013 380.20p 387.60p 379.60p 382.70p 718298
19/02/2013 381.10p 381.10p 376.00p 379.60p 727735
18/02/2013 383.80p 386.30p 377.00p 380.90p 439940
15/02/2013 393.90p 393.90p 379.00p 382.40p 674270
14/02/2013 390.00p 393.90p 377.60p 385.00p 917231
13/02/2013 387.00p 393.10p 378.90p 391.50p 420028
12/02/2013 382.20p 385.04p 378.90p 385.00p 304615
11/02/2013 383.40p 383.80p 378.10p 378.90p 507501
08/02/2013 376.50p 383.80p 376.10p 383.00p 676521
07/02/2013 380.40p 380.60p 375.80p 377.30p 530410
06/02/2013 374.10p 380.19p 373.80p 376.60p 520112
05/02/2013 369.50p 375.40p 369.00p 372.30p 488382
04/02/2013 372.70p 375.10p 367.10p 369.00p 755250
01/02/2013 364.60p 375.90p 363.30p 374.50p 908209
31/01/2013 363.40p 365.60p 358.50p 362.40p 964397
30/01/2013 372.50p 372.50p 359.50p 363.10p 578952
29/01/2013 376.00p 376.00p 366.60p 368.00p 773148
28/01/2013 377.50p 378.10p 373.40p 375.70p 388609
25/01/2013 376.00p 379.40p 374.60p 376.00p 725553
24/01/2013 373.70p 373.80p 371.00p 373.40p 677036
23/01/2013 374.40p 374.40p 369.50p 371.00p 659775
22/01/2013 365.10p 374.30p 363.10p 371.60p 655673
21/01/2013 365.30p 369.30p 364.70p 367.50p 398556
18/01/2013 367.50p 367.50p 359.10p 365.30p 854026
17/01/2013 363.00p 366.64p 357.30p 366.60p 685390
16/01/2013 358.30p 360.70p 356.55p 358.00p 633586
15/01/2013 366.30p 368.30p 357.40p 359.60p 1374644
14/01/2013 375.00p 376.60p 366.40p 367.20p 1662732

*Close Price adjusted for both dividends and splits