Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/03/2012 700.00p 712.00p 691.50p 704.50p 1154683
23/03/2012 693.50p 700.00p 686.50p 695.00p 1363514
22/03/2012 713.00p 713.00p 687.50p 692.50p 1675619
21/03/2012 696.50p 717.00p 694.50p 716.00p 2285293
20/03/2012 711.50p 713.00p 694.00p 694.50p 1739337
19/03/2012 717.50p 720.63p 707.50p 715.00p 2474088
16/03/2012 720.00p 725.00p 715.26p 720.00p 1418246
15/03/2012 714.00p 720.00p 704.00p 720.00p 1367439
14/03/2012 725.50p 731.60p 714.50p 714.50p 1141220
13/03/2012 706.50p 723.07p 706.50p 723.00p 952628
12/03/2012 696.00p 706.00p 693.00p 703.00p 823998
09/03/2012 690.50p 702.50p 689.50p 696.00p 1181221
08/03/2012 673.50p 698.00p 666.00p 694.00p 1387558
07/03/2012 653.50p 675.00p 653.00p 667.00p 1576038
06/03/2012 669.50p 671.00p 649.15p 654.00p 2287050
05/03/2012 683.50p 686.40p 667.00p 672.00p 1430290
02/03/2012 694.00p 699.00p 683.00p 690.00p 1453844
01/03/2012 676.50p 700.50p 675.51p 696.00p 1928546
29/02/2012 693.50p 709.00p 675.26p 675.50p 2055626
28/02/2012 700.00p 706.00p 682.50p 696.50p 1824966
27/02/2012 685.00p 707.50p 681.00p 685.00p 3173081
24/02/2012 665.50p 676.50p 659.00p 670.50p 1858662
23/02/2012 638.00p 684.00p 638.00p 670.00p 2524067
22/02/2012 664.00p 664.50p 635.50p 640.00p 1816048
21/02/2012 651.00p 651.00p 633.50p 637.00p 588184
20/02/2012 642.50p 659.50p 641.84p 649.50p 697479
17/02/2012 629.00p 640.00p 629.00p 635.00p 610595
16/02/2012 620.00p 625.00p 605.50p 622.00p 599236
15/02/2012 628.00p 633.00p 621.50p 624.50p 832555
14/02/2012 620.50p 627.50p 615.00p 621.00p 554002
13/02/2012 612.00p 627.50p 610.50p 621.50p 578836
10/02/2012 613.00p 618.00p 604.00p 610.50p 760738
09/02/2012 602.00p 619.50p 598.00p 616.50p 1099403
08/02/2012 603.00p 608.50p 598.50p 602.50p 616726
07/02/2012 606.00p 606.00p 581.00p 602.00p 1467758
06/02/2012 597.50p 604.50p 584.00p 604.00p 624109
03/02/2012 597.50p 600.00p 582.00p 596.00p 1197611
02/02/2012 602.00p 605.00p 596.00p 596.50p 672446
01/02/2012 581.00p 599.00p 578.00p 598.00p 621794
31/01/2012 570.50p 587.00p 570.50p 577.00p 884787
30/01/2012 582.00p 590.22p 565.00p 568.50p 613141
27/01/2012 584.50p 594.00p 584.00p 589.50p 757621
26/01/2012 570.00p 592.50p 568.50p 590.00p 792079
25/01/2012 559.00p 574.50p 556.00p 569.00p 688307
24/01/2012 564.00p 568.50p 546.00p 555.00p 836778
23/01/2012 570.50p 575.00p 562.50p 572.00p 551704
20/01/2012 566.00p 570.50p 555.50p 570.50p 919428
19/01/2012 552.00p 568.00p 549.55p 566.00p 1223062
18/01/2012 559.50p 563.50p 543.50p 551.50p 1262226
17/01/2012 560.50p 568.00p 553.50p 557.00p 944780
16/01/2012 543.00p 556.50p 535.16p 556.00p 957846
13/01/2012 556.00p 558.50p 533.50p 542.50p 1146487
12/01/2012 542.50p 560.00p 542.50p 552.00p 696444
11/01/2012 547.00p 554.00p 542.15p 545.50p 743011
10/01/2012 541.00p 552.50p 538.05p 550.00p 835554
09/01/2012 537.50p 543.00p 532.90p 537.00p 443931
06/01/2012 531.50p 541.00p 528.00p 536.00p 569108
05/01/2012 529.50p 534.50p 522.50p 532.50p 956270
04/01/2012 535.00p 539.00p 525.50p 530.50p 759488
03/01/2012 520.50p 537.00p 513.50p 536.00p 644544
30/12/2011 505.50p 511.43p 505.00p 509.00p 223331
29/12/2011 509.50p 509.50p 498.00p 507.00p 513452
28/12/2011 500.50p 507.50p 491.30p 505.00p 548737
23/12/2011 507.00p 507.86p 500.00p 501.50p 140318
22/12/2011 491.80p 503.50p 491.80p 502.00p 763259
21/12/2011 492.50p 505.50p 486.80p 490.20p 1291136
20/12/2011 477.80p 491.70p 472.10p 489.50p 867337
19/12/2011 467.40p 483.00p 467.40p 475.40p 982287
16/12/2011 473.30p 481.90p 471.10p 473.30p 1382223
15/12/2011 452.90p 476.30p 452.90p 471.00p 1556300
14/12/2011 477.40p 481.60p 459.80p 463.70p 990066
13/12/2011 470.20p 482.60p 466.97p 480.00p 1271454
12/12/2011 487.50p 496.60p 469.50p 470.30p 950894
09/12/2011 474.00p 493.80p 473.30p 490.60p 2077823
08/12/2011 509.00p 509.00p 478.10p 478.10p 1395796
07/12/2011 511.00p 517.69p 495.70p 506.50p 1445857
06/12/2011 505.50p 515.00p 502.00p 505.50p 2179929
05/12/2011 495.70p 517.50p 495.70p 511.50p 1424096
02/12/2011 504.50p 510.00p 484.70p 490.40p 1728374
01/12/2011 497.70p 502.00p 481.70p 494.20p 2251974
30/11/2011 480.40p 507.00p 475.70p 495.20p 1602900
29/11/2011 477.20p 498.30p 473.60p 490.10p 1065544
28/11/2011 459.00p 481.60p 458.30p 479.30p 1373487
25/11/2011 438.90p 456.40p 430.00p 452.90p 1562537
24/11/2011 430.10p 445.80p 425.60p 439.30p 1430771
23/11/2011 437.10p 445.50p 427.10p 427.10p 1380472
22/11/2011 448.30p 456.60p 440.60p 442.20p 1102163
21/11/2011 457.20p 458.00p 443.20p 445.10p 822918
18/11/2011 465.00p 471.70p 457.90p 462.30p 892713
17/11/2011 476.00p 480.00p 465.60p 466.90p 937279
16/11/2011 470.70p 492.70p 466.40p 480.60p 1742528
15/11/2011 463.50p 475.64p 460.60p 472.00p 1525806
14/11/2011 466.40p 473.60p 466.20p 473.60p 1434554
11/11/2011 445.50p 470.20p 445.50p 465.80p 1730916
10/11/2011 398.00p 463.50p 398.00p 456.00p 4073423
09/11/2011 487.80p 488.90p 455.10p 460.90p 1506892
08/11/2011 474.20p 489.40p 474.20p 479.90p 956130
07/11/2011 478.00p 487.00p 471.30p 474.20p 730816
04/11/2011 497.00p 500.00p 475.60p 484.30p 1095944
03/11/2011 460.00p 497.70p 456.00p 493.10p 1155313
02/11/2011 461.00p 480.40p 455.00p 475.00p 1577609
01/11/2011 466.60p 476.60p 440.90p 455.00p 1411229
31/10/2011 495.10p 497.10p 480.20p 480.60p 805406
28/10/2011 493.60p 506.00p 487.30p 500.00p 2144382
27/10/2011 486.00p 500.00p 475.10p 488.60p 2630783
26/10/2011 488.50p 494.00p 462.50p 467.50p 2504174
25/10/2011 512.50p 520.00p 491.40p 495.70p 2565247
24/10/2011 489.00p 519.00p 484.80p 516.00p 1371552
21/10/2011 463.20p 490.40p 463.20p 487.10p 906839
20/10/2011 480.50p 482.32p 457.00p 460.70p 1786641
19/10/2011 476.10p 485.70p 473.20p 476.90p 764664
18/10/2011 469.40p 477.20p 459.20p 473.00p 1637346
17/10/2011 501.50p 508.50p 470.40p 477.50p 1106373
14/10/2011 485.50p 498.40p 482.20p 494.50p 802167
13/10/2011 501.00p 506.00p 481.50p 485.90p 1607568
12/10/2011 467.30p 506.00p 460.00p 505.00p 1169574
11/10/2011 474.50p 474.50p 457.90p 469.90p 1396935
10/10/2011 461.90p 477.20p 455.10p 474.90p 850059
07/10/2011 459.50p 473.00p 447.90p 461.60p 1189881
06/10/2011 420.60p 457.20p 420.60p 457.20p 1865972
05/10/2011 405.90p 420.20p 399.20p 417.80p 1320226
04/10/2011 407.60p 409.20p 385.90p 395.80p 1536974
03/10/2011 423.00p 423.80p 408.30p 415.40p 1312445
30/09/2011 438.40p 440.80p 421.50p 433.00p 2439019
29/09/2011 432.20p 440.80p 426.00p 440.60p 1787716
28/09/2011 435.10p 449.10p 429.50p 436.30p 1259920
27/09/2011 424.20p 441.10p 421.70p 441.00p 1044515
26/09/2011 409.30p 427.40p 403.10p 410.50p 1781168
23/09/2011 434.90p 437.10p 400.90p 420.40p 1313275
22/09/2011 450.70p 465.30p 425.10p 426.80p 2092484
21/09/2011 442.20p 476.50p 437.90p 465.30p 3189369
20/09/2011 435.30p 446.80p 434.90p 444.40p 1407584
19/09/2011 448.50p 459.60p 433.30p 439.00p 1116787
16/09/2011 460.00p 466.20p 442.20p 459.00p 3238739
15/09/2011 434.00p 456.10p 430.50p 455.90p 2402879
14/09/2011 421.30p 438.00p 418.90p 430.50p 1805348
13/09/2011 430.40p 435.20p 416.60p 425.80p 2407968
12/09/2011 426.50p 433.10p 414.90p 421.10p 823330
09/09/2011 459.70p 466.60p 432.10p 434.90p 1236478
08/09/2011 467.10p 470.10p 449.60p 463.50p 1639324
07/09/2011 456.00p 468.30p 452.20p 465.20p 2030890
06/09/2011 463.10p 467.90p 436.00p 442.60p 2508944
05/09/2011 481.10p 495.00p 457.90p 464.10p 1216915
02/09/2011 518.50p 527.00p 488.00p 495.00p 1586591
01/09/2011 528.50p 528.50p 508.00p 527.00p 1558899
31/08/2011 496.00p 526.50p 496.00p 526.50p 2427585
30/08/2011 469.50p 497.60p 469.50p 496.00p 1635529
26/08/2011 474.90p 483.31p 460.10p 477.50p 1487894
25/08/2011 489.10p 498.00p 471.20p 476.60p 1725437
24/08/2011 464.70p 479.90p 456.50p 479.90p 2420491
23/08/2011 457.60p 476.40p 450.00p 463.00p 2167396
22/08/2011 453.10p 467.80p 446.10p 452.60p 2608745
19/08/2011 471.50p 473.70p 446.70p 458.70p 2926458
18/08/2011 517.50p 526.50p 471.10p 474.30p 2822333
17/08/2011 531.00p 542.50p 524.00p 526.50p 1203180
16/08/2011 544.50p 544.50p 523.00p 534.50p 1199610
15/08/2011 545.50p 555.50p 533.00p 548.00p 823232
12/08/2011 526.00p 545.00p 511.50p 537.00p 1845558
11/08/2011 530.50p 530.50p 492.60p 521.50p 2587157
10/08/2011 551.50p 566.50p 506.50p 509.50p 2151245
09/08/2011 507.50p 537.00p 482.00p 537.00p 3854427
08/08/2011 540.00p 564.00p 500.50p 506.50p 2712753
05/08/2011 525.00p 566.00p 513.00p 547.00p 2358509
04/08/2011 595.00p 599.00p 536.00p 547.50p 2796368
03/08/2011 597.50p 608.00p 574.50p 577.00p 2703207
02/08/2011 632.50p 643.00p 589.00p 597.00p 4670232
01/08/2011 650.00p 661.00p 628.00p 632.00p 3211000
29/07/2011 626.50p 647.00p 626.50p 644.00p 2334979
28/07/2011 635.50p 649.00p 630.50p 638.50p 1094179
27/07/2011 645.00p 662.00p 640.00p 647.00p 1649736
26/07/2011 630.50p 650.50p 630.50p 646.00p 1860419
25/07/2011 634.50p 647.00p 633.00p 644.50p 528114
22/07/2011 639.50p 654.00p 637.00p 642.00p 773063
21/07/2011 630.00p 639.00p 618.00p 633.00p 1402637
20/07/2011 627.50p 641.00p 622.50p 628.50p 1729749
19/07/2011 606.50p 621.00p 606.00p 619.00p 1463321
18/07/2011 616.00p 620.50p 604.50p 605.00p 1420993
15/07/2011 624.00p 627.50p 615.50p 621.00p 968182
14/07/2011 635.50p 644.50p 625.00p 630.00p 1354432
13/07/2011 633.00p 649.00p 630.00p 644.50p 2635125
12/07/2011 633.50p 637.00p 618.50p 630.00p 3732729
11/07/2011 664.50p 668.50p 638.50p 646.50p 1977806
08/07/2011 690.50p 693.00p 666.00p 667.50p 1846694
07/07/2011 701.50p 701.50p 677.00p 686.50p 1603995
06/07/2011 695.50p 703.50p 690.00p 698.00p 1172149
05/07/2011 689.00p 702.50p 685.51p 697.00p 919042
04/07/2011 689.50p 696.00p 688.50p 690.00p 369628
01/07/2011 674.00p 692.00p 665.50p 689.00p 957116
30/06/2011 657.00p 673.00p 656.50p 672.50p 879251
29/06/2011 624.00p 661.00p 616.00p 656.50p 1794339
28/06/2011 624.50p 630.00p 612.00p 616.00p 2569366
27/06/2011 617.50p 632.00p 617.50p 622.50p 620093
24/06/2011 634.50p 641.50p 621.00p 622.50p 1182431
23/06/2011 641.00p 641.51p 619.00p 621.50p 1288432
22/06/2011 649.50p 657.50p 638.50p 646.50p 883494
21/06/2011 631.00p 652.50p 631.00p 651.50p 1540830
20/06/2011 641.50p 641.50p 612.00p 625.00p 4009512
17/06/2011 646.00p 657.50p 628.23p 655.00p 2269924
16/06/2011 651.50p 652.26p 634.00p 649.00p 953422
15/06/2011 653.00p 670.00p 651.50p 656.00p 963379

*Close Price adjusted for both dividends and splits