Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/03/2014 432.70p 435.90p 430.90p 432.80p 736556
11/03/2014 438.50p 441.70p 432.20p 435.60p 324895
10/03/2014 444.90p 448.50p 431.10p 438.70p 435861
07/03/2014 441.20p 452.80p 439.50p 440.40p 193199
06/03/2014 439.10p 445.10p 432.90p 443.90p 245241
05/03/2014 456.20p 456.20p 433.70p 440.70p 384980
04/03/2014 450.00p 464.20p 442.10p 459.90p 401886
03/03/2014 472.20p 472.20p 442.10p 442.10p 363090
28/02/2014 460.50p 469.70p 453.63p 468.70p 176932
27/02/2014 457.00p 463.20p 451.20p 461.60p 105485
26/02/2014 461.80p 461.80p 454.20p 458.40p 130276
25/02/2014 457.80p 463.20p 450.40p 460.00p 340421
24/02/2014 458.90p 464.20p 458.00p 460.50p 162472
21/02/2014 460.80p 471.70p 457.30p 461.40p 270545
20/02/2014 460.00p 473.00p 458.40p 471.70p 513012
19/02/2014 458.90p 467.30p 456.00p 466.30p 154941
18/02/2014 466.10p 468.30p 458.10p 462.90p 237316
17/02/2014 461.80p 469.50p 460.74p 466.90p 95842
14/02/2014 457.40p 465.60p 456.90p 462.20p 129468
13/02/2014 460.10p 465.00p 458.00p 460.00p 267347
12/02/2014 461.00p 467.30p 459.20p 464.90p 163009
11/02/2014 457.00p 461.60p 450.90p 461.30p 630304
10/02/2014 454.60p 459.60p 452.00p 456.30p 120033
07/02/2014 446.20p 455.50p 442.13p 454.20p 206715
06/02/2014 441.80p 447.70p 433.50p 447.60p 145450
05/02/2014 433.20p 437.40p 432.40p 435.30p 169666
04/02/2014 433.20p 442.90p 433.20p 434.00p 265914
03/02/2014 441.20p 449.10p 434.30p 436.50p 242967
31/01/2014 448.60p 449.70p 439.70p 447.60p 231413
30/01/2014 453.10p 453.10p 438.30p 445.80p 183785
29/01/2014 448.80p 451.60p 440.70p 446.40p 207768
28/01/2014 444.90p 448.10p 441.10p 447.00p 241757
27/01/2014 456.50p 456.50p 440.00p 441.50p 252639
24/01/2014 463.90p 463.90p 451.20p 456.00p 175401
23/01/2014 463.30p 470.90p 460.10p 460.80p 203646
22/01/2014 468.50p 469.20p 464.00p 467.10p 130476
21/01/2014 469.80p 470.10p 465.07p 466.30p 197431
20/01/2014 474.10p 479.80p 467.60p 469.90p 190928
17/01/2014 470.00p 475.40p 465.45p 471.10p 104364
16/01/2014 473.00p 473.00p 467.70p 470.10p 193298
15/01/2014 475.10p 476.50p 469.80p 470.80p 174336
14/01/2014 475.20p 479.50p 468.10p 471.30p 278892
13/01/2014 481.20p 481.90p 474.70p 479.50p 232436
10/01/2014 476.20p 484.50p 471.60p 479.70p 621696
09/01/2014 487.90p 489.20p 474.00p 474.00p 274088
08/01/2014 494.00p 494.90p 487.20p 487.20p 248891
07/01/2014 499.30p 499.30p 491.00p 494.90p 111670
06/01/2014 494.20p 502.78p 494.20p 497.00p 111166
03/01/2014 499.00p 503.50p 493.30p 497.00p 441889
02/01/2014 510.00p 510.50p 497.60p 497.60p 201320
31/12/2013 514.00p 515.00p 510.00p 510.00p 65284
30/12/2013 510.50p 523.50p 510.00p 510.50p 279150
27/12/2013 493.70p 509.50p 488.80p 509.50p 212234
24/12/2013 477.00p 496.50p 477.00p 495.00p 22067
23/12/2013 480.30p 489.50p 480.30p 489.40p 172706
20/12/2013 478.30p 482.50p 473.40p 478.00p 514762
19/12/2013 470.10p 483.50p 470.00p 480.30p 222569
18/12/2013 470.40p 471.80p 468.20p 470.10p 370326
17/12/2013 472.30p 475.40p 466.10p 470.00p 370164
16/12/2013 467.80p 475.40p 466.96p 475.40p 114469
13/12/2013 465.00p 469.70p 463.80p 468.10p 168309
12/12/2013 472.60p 475.20p 460.46p 466.30p 143121
11/12/2013 474.90p 477.70p 470.50p 475.20p 147339
10/12/2013 474.40p 479.20p 474.40p 476.50p 238908
09/12/2013 478.70p 480.60p 474.50p 475.70p 687525
06/12/2013 471.00p 478.30p 468.00p 477.70p 147930
05/12/2013 465.50p 476.90p 464.30p 473.60p 283658
04/12/2013 476.10p 476.10p 466.18p 469.80p 344305
03/12/2013 480.00p 484.40p 472.00p 472.00p 243493
02/12/2013 484.60p 485.90p 474.10p 477.60p 190919
29/11/2013 488.90p 492.50p 485.20p 485.80p 199140
28/11/2013 482.40p 489.60p 482.40p 486.60p 73704
27/11/2013 483.00p 489.60p 481.00p 483.50p 143525
26/11/2013 492.50p 495.40p 484.00p 484.00p 347864
25/11/2013 482.60p 490.70p 474.02p 490.70p 118095
22/11/2013 478.30p 479.60p 473.30p 479.60p 170500
21/11/2013 490.50p 490.50p 476.90p 477.70p 350344
20/11/2013 490.60p 493.60p 478.70p 481.20p 262573
19/11/2013 488.70p 493.80p 485.60p 493.00p 129289
18/11/2013 486.10p 491.90p 479.00p 490.80p 169196
15/11/2013 487.80p 490.40p 484.90p 486.40p 123225
14/11/2013 482.80p 487.90p 480.60p 486.80p 52361
13/11/2013 483.30p 490.53p 478.08p 480.60p 229815
12/11/2013 494.30p 494.30p 489.10p 490.00p 114073
11/11/2013 492.00p 494.60p 489.68p 493.50p 95341
08/11/2013 488.80p 492.80p 485.10p 490.00p 195147
07/11/2013 492.30p 503.00p 491.00p 491.30p 132871
06/11/2013 490.00p 500.50p 487.68p 496.00p 212200
05/11/2013 488.00p 491.50p 482.87p 488.80p 179287
04/11/2013 484.20p 496.10p 484.10p 491.50p 337215
01/11/2013 484.00p 487.60p 482.00p 485.00p 461709
31/10/2013 485.20p 485.40p 477.20p 485.40p 372326
30/10/2013 479.80p 488.10p 479.20p 485.10p 227373
29/10/2013 478.70p 481.10p 475.10p 480.00p 524555
28/10/2013 488.80p 488.80p 478.50p 481.00p 669327
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

*Close Price adjusted for both dividends and splits