Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/05/2014 451.00p 458.60p 450.17p 458.20p 734299
29/05/2014 447.50p 454.70p 445.00p 450.30p 188572
28/05/2014 442.00p 446.80p 435.50p 445.00p 150240
27/05/2014 434.80p 443.70p 434.80p 439.10p 183885
23/05/2014 436.10p 441.70p 434.50p 437.20p 212620
22/05/2014 427.20p 435.80p 427.20p 435.10p 211579
21/05/2014 423.60p 429.70p 423.60p 427.80p 135933
20/05/2014 437.90p 439.60p 422.90p 427.80p 324754
19/05/2014 438.70p 438.70p 431.10p 431.10p 164897
16/05/2014 448.80p 450.50p 432.50p 436.00p 348837
15/05/2014 440.60p 451.70p 431.20p 451.10p 429688
14/05/2014 421.90p 445.00p 421.90p 445.00p 400521
13/05/2014 427.30p 433.30p 425.70p 431.00p 570684
12/05/2014 418.20p 426.30p 413.90p 426.00p 1863886
09/05/2014 416.30p 416.60p 411.90p 413.90p 1748389
08/05/2014 421.30p 421.30p 412.90p 415.20p 164002
07/05/2014 415.20p 420.90p 413.20p 413.20p 289809
06/05/2014 421.50p 424.50p 417.00p 418.90p 208832
02/05/2014 419.60p 422.00p 415.00p 422.00p 200918
01/05/2014 416.00p 420.50p 410.00p 415.50p 343748
30/04/2014 416.50p 419.90p 413.70p 417.00p 308377
29/04/2014 420.80p 428.50p 416.70p 419.90p 170342
28/04/2014 419.30p 422.60p 412.25p 419.00p 267986
25/04/2014 425.90p 428.90p 419.70p 422.60p 148785
24/04/2014 427.30p 434.20p 427.30p 428.90p 142021
23/04/2014 435.80p 445.00p 430.00p 433.40p 454513
22/04/2014 447.40p 449.60p 438.90p 445.00p 116838
17/04/2014 440.00p 444.20p 436.90p 441.40p 115563
16/04/2014 443.50p 445.10p 438.50p 438.50p 398797
15/04/2014 437.00p 443.20p 437.00p 440.00p 366636
14/04/2014 437.10p 447.00p 426.60p 437.60p 209537
11/04/2014 445.70p 452.00p 441.00p 447.00p 113250
10/04/2014 445.30p 458.30p 445.30p 452.00p 197911
09/04/2014 453.80p 459.00p 445.60p 448.00p 196977
08/04/2014 447.40p 454.60p 441.50p 449.20p 511591
07/04/2014 443.30p 452.54p 443.30p 444.70p 165717
04/04/2014 449.50p 457.10p 446.40p 450.40p 637034
03/04/2014 440.10p 449.30p 439.60p 446.40p 257744
02/04/2014 439.90p 452.10p 433.90p 442.80p 261781
01/04/2014 435.10p 437.85p 431.20p 435.00p 283816
31/03/2014 434.90p 436.60p 427.90p 435.50p 168505
28/03/2014 428.20p 435.00p 428.20p 429.70p 99714
27/03/2014 433.80p 438.20p 428.30p 431.40p 68717
26/03/2014 432.90p 438.20p 428.60p 436.20p 190731
25/03/2014 426.50p 433.90p 426.50p 428.60p 688494
24/03/2014 428.90p 432.90p 424.30p 426.80p 279507
21/03/2014 428.80p 436.90p 428.80p 430.70p 420283
20/03/2014 432.80p 433.80p 429.20p 429.90p 381683
19/03/2014 433.90p 440.00p 427.70p 432.60p 165709
18/03/2014 429.70p 432.90p 427.20p 430.20p 114880
17/03/2014 422.10p 433.50p 422.10p 430.80p 102933
14/03/2014 429.00p 433.00p 423.00p 429.30p 364600
13/03/2014 435.50p 437.30p 431.10p 431.10p 695603
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

*Close Price adjusted for both dividends and splits