Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
16/07/2012 584.00p 591.00p 577.00p 590.00p 697794
13/07/2012 573.00p 584.50p 573.00p 584.00p 718775
12/07/2012 580.50p 586.00p 568.50p 572.00p 984800
11/07/2012 601.00p 601.00p 578.50p 581.00p 689474
10/07/2012 591.00p 603.50p 589.00p 601.50p 651540
09/07/2012 600.00p 601.00p 585.50p 588.50p 833432
06/07/2012 609.50p 611.00p 595.00p 596.50p 415819
05/07/2012 613.50p 625.00p 607.00p 613.50p 613290
04/07/2012 611.00p 616.50p 600.00p 614.50p 496131
03/07/2012 605.00p 616.00p 582.00p 612.50p 562870
02/07/2012 596.00p 606.50p 588.50p 606.00p 998291
29/06/2012 590.50p 595.00p 576.50p 590.00p 1257333
28/06/2012 575.50p 578.50p 560.50p 571.00p 902246
27/06/2012 585.50p 585.50p 556.50p 574.50p 1559887
26/06/2012 600.50p 600.50p 579.30p 581.50p 840425
25/06/2012 613.00p 617.50p 597.50p 600.00p 623092
22/06/2012 626.50p 628.50p 611.00p 613.50p 507540
21/06/2012 634.50p 642.00p 629.50p 635.00p 532587
20/06/2012 627.50p 645.00p 617.50p 643.50p 786233
19/06/2012 611.00p 627.50p 606.00p 626.50p 755841
18/06/2012 613.50p 616.09p 598.50p 610.50p 581292
15/06/2012 619.00p 621.00p 603.14p 603.50p 2258230
14/06/2012 607.50p 625.50p 591.00p 611.00p 2066475
13/06/2012 629.50p 639.50p 592.24p 607.00p 1741284
12/06/2012 633.50p 638.50p 617.00p 625.50p 1496560
11/06/2012 660.00p 663.12p 633.00p 633.50p 1047328
08/06/2012 634.00p 641.00p 622.00p 640.00p 813845
07/06/2012 620.50p 646.50p 614.50p 645.50p 1007002
06/06/2012 603.50p 618.50p 594.50p 618.50p 1236430
01/06/2012 626.00p 628.42p 594.50p 599.00p 859411
31/05/2012 635.50p 644.00p 622.50p 626.50p 793605
30/05/2012 651.00p 654.50p 630.50p 633.00p 935699
29/05/2012 648.50p 662.50p 645.00p 656.50p 581494
28/05/2012 648.50p 652.50p 641.50p 645.00p 398318
25/05/2012 649.50p 653.00p 632.00p 639.50p 1089958
24/05/2012 651.50p 658.00p 637.50p 647.00p 811424
23/05/2012 663.00p 663.00p 645.00p 648.50p 783519
22/05/2012 663.50p 674.00p 656.00p 674.00p 709594
21/05/2012 646.50p 658.00p 644.00p 652.00p 657268
18/05/2012 669.00p 674.50p 642.50p 645.50p 1085333
17/05/2012 665.00p 709.50p 665.00p 679.00p 2736528
16/05/2012 629.00p 648.00p 621.00p 643.50p 1139863
15/05/2012 643.50p 656.00p 631.50p 638.50p 734508
14/05/2012 654.50p 655.00p 638.50p 641.00p 587446
11/05/2012 658.50p 665.00p 650.00p 658.00p 988840
10/05/2012 650.00p 664.00p 641.50p 664.00p 832815
09/05/2012 650.00p 651.50p 635.50p 643.50p 1086387
08/05/2012 671.00p 671.00p 643.00p 646.00p 1127258
04/05/2012 707.00p 708.00p 661.50p 665.50p 988553
03/05/2012 707.00p 716.50p 703.50p 709.00p 739247
02/05/2012 721.00p 723.50p 705.00p 706.50p 746374
01/05/2012 728.00p 732.00p 705.50p 729.00p 426246
30/04/2012 742.00p 745.00p 725.50p 725.50p 652886
27/04/2012 728.00p 742.50p 728.00p 740.50p 531969
26/04/2012 734.00p 739.00p 722.00p 737.00p 592799
25/04/2012 724.50p 738.50p 723.00p 736.50p 679753
24/04/2012 711.50p 722.50p 707.00p 722.50p 874699
23/04/2012 731.00p 731.00p 701.00p 703.00p 877098
20/04/2012 751.50p 751.50p 731.50p 738.00p 1032710
19/04/2012 746.00p 755.00p 740.06p 747.50p 1941046
18/04/2012 735.50p 746.00p 728.50p 745.00p 1416493
17/04/2012 715.00p 737.00p 705.00p 736.00p 1082219
16/04/2012 714.00p 720.00p 700.00p 716.50p 1241677
13/04/2012 723.00p 723.00p 709.00p 713.50p 835872
12/04/2012 698.50p 725.00p 695.29p 723.50p 1457033
11/04/2012 689.00p 700.00p 685.50p 696.50p 1206953
10/04/2012 699.00p 701.50p 679.62p 691.50p 1326329
05/04/2012 693.00p 710.50p 691.50p 710.00p 1112849
04/04/2012 729.00p 729.00p 687.86p 689.50p 1362450
03/04/2012 737.00p 744.50p 728.22p 731.00p 1102029
02/04/2012 725.50p 732.50p 712.50p 732.50p 2142853
30/03/2012 682.50p 698.00p 682.50p 691.00p 927209
29/03/2012 694.00p 695.50p 674.00p 678.00p 814344
28/03/2012 703.00p 709.50p 693.50p 697.00p 970030
27/03/2012 709.00p 709.50p 697.00p 706.50p 937740
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

*Close Price adjusted for both dividends and splits