Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
11/01/2013 380.50p 381.70p 371.70p 374.10p 2250497
10/01/2013 380.00p 380.70p 374.20p 379.10p 1741137
09/01/2013 375.50p 381.00p 374.30p 380.30p 1118648
08/01/2013 367.20p 380.00p 367.20p 372.10p 1523713
07/01/2013 379.80p 380.50p 365.10p 370.60p 1722504
04/01/2013 364.60p 383.90p 363.70p 380.80p 2662159
03/01/2013 358.30p 369.80p 355.80p 367.10p 2865186
02/01/2013 348.00p 358.80p 344.30p 356.20p 1548903
31/12/2012 343.50p 346.60p 343.30p 346.00p 92831
28/12/2012 343.50p 348.00p 343.50p 346.60p 677740
27/12/2012 345.00p 357.10p 344.50p 345.00p 1106679
24/12/2012 343.10p 354.10p 343.10p 347.90p 280110
21/12/2012 351.50p 352.50p 343.80p 345.00p 1732400
20/12/2012 323.60p 353.40p 323.60p 352.00p 2025071
19/12/2012 325.00p 342.70p 317.80p 324.00p 2217473
18/12/2012 633.00p 645.50p 633.00p 645.00p 567279
17/12/2012 604.00p 650.00p 604.00p 641.00p 2055799
14/12/2012 634.50p 640.00p 632.50p 638.50p 453416
13/12/2012 637.00p 638.00p 627.50p 634.50p 779186
12/12/2012 633.00p 640.00p 630.00p 634.00p 767899
11/12/2012 643.00p 647.50p 639.50p 640.00p 375748
10/12/2012 637.50p 644.50p 633.00p 643.50p 328519
07/12/2012 634.00p 641.50p 630.50p 640.50p 493801
06/12/2012 625.00p 634.00p 620.00p 633.00p 666196
05/12/2012 614.00p 622.50p 610.11p 622.50p 1433250
04/12/2012 614.00p 617.00p 605.00p 611.00p 1186730
03/12/2012 613.00p 618.50p 607.00p 607.00p 917696
30/11/2012 605.50p 616.58p 605.50p 613.00p 500644
29/11/2012 598.00p 608.00p 595.50p 607.50p 1367531
28/11/2012 591.00p 595.00p 590.00p 594.50p 854526
27/11/2012 593.50p 595.00p 587.50p 592.00p 794011
26/11/2012 589.50p 594.00p 582.50p 589.50p 442902
23/11/2012 585.50p 590.50p 585.39p 589.50p 531963
22/11/2012 585.00p 589.50p 583.50p 587.50p 230172
21/11/2012 582.50p 586.00p 580.00p 582.50p 541602
20/11/2012 581.00p 587.50p 580.50p 584.50p 523582
19/11/2012 574.00p 583.32p 572.50p 582.50p 794876
16/11/2012 569.00p 571.00p 564.00p 567.00p 893495
15/11/2012 561.50p 569.50p 560.02p 568.00p 720022
14/11/2012 571.00p 575.00p 565.00p 565.00p 860268
13/11/2012 572.50p 578.00p 570.00p 574.00p 1096741
12/11/2012 577.00p 580.00p 575.00p 575.00p 336597
09/11/2012 573.00p 581.50p 570.68p 579.00p 887747
08/11/2012 585.50p 586.50p 570.50p 572.00p 1173820
07/11/2012 593.00p 593.00p 579.00p 580.50p 932604
06/11/2012 583.00p 594.00p 583.00p 589.00p 667039
05/11/2012 585.50p 590.50p 581.68p 583.50p 708392
02/11/2012 589.00p 597.00p 586.00p 589.00p 866920
01/11/2012 605.00p 610.00p 590.40p 590.50p 2866572
31/10/2012 585.00p 589.50p 582.50p 582.50p 569562
30/10/2012 585.00p 588.77p 581.50p 585.50p 576947
29/10/2012 579.00p 589.00p 576.50p 585.50p 883672
26/10/2012 574.00p 584.00p 567.18p 581.00p 528496
25/10/2012 573.00p 583.50p 573.00p 578.00p 1514421
24/10/2012 568.00p 575.50p 564.50p 573.00p 907523
23/10/2012 569.50p 574.00p 563.00p 566.00p 1091799
22/10/2012 563.50p 572.95p 563.00p 569.50p 657385
19/10/2012 563.00p 570.50p 562.00p 564.00p 828965
18/10/2012 543.00p 573.54p 543.00p 567.00p 1234272
17/10/2012 535.50p 545.00p 532.00p 544.00p 846731
16/10/2012 533.00p 537.00p 528.50p 534.00p 2092183
15/10/2012 528.50p 534.00p 523.50p 533.00p 1238053
12/10/2012 535.50p 538.00p 528.50p 530.50p 1241384
11/10/2012 535.00p 544.00p 534.00p 539.50p 1103933
10/10/2012 537.50p 540.50p 533.00p 537.00p 957801
09/10/2012 537.00p 547.50p 526.00p 539.50p 2292807
08/10/2012 530.00p 613.61p 500.00p 539.00p 7348132
05/10/2012 606.00p 621.50p 603.69p 615.00p 766348
04/10/2012 606.00p 609.00p 601.50p 604.50p 595298
03/10/2012 600.00p 608.00p 599.00p 603.00p 551724
02/10/2012 597.50p 608.00p 591.00p 603.50p 541213
01/10/2012 597.50p 604.00p 596.00p 601.00p 1217409
28/09/2012 601.00p 605.00p 593.50p 597.00p 1043271
27/09/2012 610.50p 610.51p 590.50p 597.50p 726005
26/09/2012 611.50p 617.50p 598.50p 602.50p 555336
25/09/2012 621.50p 623.00p 608.50p 618.00p 535229
24/09/2012 624.00p 627.28p 618.00p 620.00p 417611
21/09/2012 631.00p 637.00p 627.00p 630.50p 2128547
20/09/2012 623.50p 632.50p 610.00p 622.50p 965071
19/09/2012 619.50p 630.00p 618.50p 626.00p 769786
18/09/2012 628.50p 630.00p 614.50p 617.00p 936252
17/09/2012 631.50p 638.50p 627.50p 633.00p 1581766
14/09/2012 616.50p 637.50p 613.00p 635.00p 1784286
13/09/2012 599.50p 604.50p 595.00p 603.00p 505470
12/09/2012 602.00p 608.50p 594.00p 602.00p 716934
11/09/2012 611.50p 611.50p 595.00p 605.00p 592565
10/09/2012 608.00p 617.00p 602.50p 612.00p 1085657
07/09/2012 598.50p 610.33p 596.00p 608.00p 1755548
06/09/2012 588.50p 600.00p 587.48p 593.50p 1420444
05/09/2012 580.50p 587.50p 579.00p 587.50p 666571
04/09/2012 603.00p 609.50p 584.91p 587.50p 598486
03/09/2012 593.00p 603.00p 593.00p 602.00p 603095
31/08/2012 595.00p 607.00p 595.00p 599.00p 764178
30/08/2012 600.00p 600.00p 587.50p 592.50p 635935
29/08/2012 602.50p 604.00p 591.50p 602.00p 786507
28/08/2012 604.00p 611.60p 597.00p 602.50p 655801
24/08/2012 615.50p 615.50p 597.50p 602.00p 550753
23/08/2012 620.00p 621.50p 607.50p 618.00p 632276
22/08/2012 618.00p 618.45p 603.50p 612.50p 550696
21/08/2012 612.50p 624.00p 603.00p 622.00p 355353
20/08/2012 613.00p 630.50p 605.50p 611.50p 686983
17/08/2012 597.00p 614.00p 597.00p 612.00p 1078024
16/08/2012 583.00p 594.00p 582.25p 593.00p 536150
15/08/2012 578.50p 585.50p 569.50p 584.50p 822583
14/08/2012 584.00p 587.00p 576.00p 581.50p 639625
13/08/2012 599.00p 599.00p 580.50p 581.00p 1137495
10/08/2012 598.50p 602.50p 589.50p 599.00p 559980
09/08/2012 602.50p 607.00p 592.50p 603.50p 1230679
08/08/2012 589.00p 600.00p 585.50p 600.00p 732393
07/08/2012 585.00p 593.06p 575.00p 593.00p 618088
06/08/2012 564.50p 590.00p 564.50p 586.00p 906971
03/08/2012 547.00p 566.77p 544.00p 566.00p 724800
02/08/2012 557.50p 559.00p 538.50p 545.00p 1099802
01/08/2012 549.50p 558.50p 547.50p 558.00p 639802
31/07/2012 563.00p 571.36p 546.50p 551.00p 758026
30/07/2012 555.00p 562.00p 545.28p 561.50p 667723
27/07/2012 540.50p 552.00p 536.00p 549.50p 1258822
26/07/2012 544.50p 549.95p 523.00p 533.00p 1781735
25/07/2012 565.00p 574.00p 522.00p 548.50p 3179806
24/07/2012 595.00p 596.50p 588.50p 596.00p 912498
23/07/2012 607.00p 608.00p 589.00p 593.50p 675234
20/07/2012 621.00p 625.00p 614.00p 615.50p 676925
19/07/2012 613.50p 638.00p 613.50p 622.50p 1056638
18/07/2012 603.00p 607.56p 598.00p 607.50p 920067
17/07/2012 592.00p 600.50p 588.00p 600.00p 955275

*Close Price adjusted for both dividends and splits