Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/06/2011 651.50p 663.50p 649.00p 656.00p 1675932
13/06/2011 656.50p 661.50p 637.50p 649.50p 856864
10/06/2011 668.50p 670.40p 656.50p 658.00p 795480
09/06/2011 665.50p 676.50p 662.50p 671.00p 666067
08/06/2011 683.00p 684.21p 663.00p 664.00p 1096569
07/06/2011 678.50p 693.50p 678.50p 683.50p 1418234
06/06/2011 673.50p 680.50p 671.00p 680.00p 1000280
03/06/2011 674.50p 677.50p 663.50p 673.50p 1143609
02/06/2011 672.00p 684.50p 667.00p 672.00p 924518
01/06/2011 691.00p 691.00p 677.50p 680.00p 916263
31/05/2011 679.50p 693.00p 679.50p 687.50p 765518
27/05/2011 670.00p 679.50p 668.00p 677.50p 570690
26/05/2011 659.00p 670.50p 653.50p 663.50p 1107522
25/05/2011 654.50p 662.00p 642.00p 654.50p 1275864
24/05/2011 659.00p 675.41p 659.00p 662.00p 1013959
23/05/2011 670.00p 670.00p 654.28p 658.00p 1429190
20/05/2011 683.50p 696.00p 678.00p 680.00p 782392
19/05/2011 679.00p 686.00p 675.50p 683.00p 853341
18/05/2011 680.00p 686.00p 672.00p 675.00p 1237724
17/05/2011 699.00p 706.00p 681.50p 682.00p 981905
16/05/2011 714.00p 717.00p 693.50p 701.50p 1256054
13/05/2011 705.50p 727.00p 705.00p 719.00p 978489
12/05/2011 710.50p 719.50p 693.50p 702.00p 1423671
11/05/2011 718.50p 737.50p 717.00p 722.00p 982990
10/05/2011 705.50p 726.00p 705.50p 724.50p 1938596
09/05/2011 698.50p 708.50p 696.00p 706.50p 800774
06/05/2011 690.00p 706.50p 680.50p 702.50p 943239
05/05/2011 703.00p 706.50p 681.00p 690.00p 976250
04/05/2011 713.00p 717.50p 698.50p 701.00p 1419704
03/05/2011 720.00p 722.50p 708.50p 716.50p 821986
28/04/2011 717.00p 722.50p 710.00p 715.50p 1183661
27/04/2011 695.50p 726.00p 695.50p 714.50p 2005069
26/04/2011 690.00p 698.00p 678.70p 697.00p 1192862
21/04/2011 671.00p 680.00p 665.50p 678.50p 1135539
20/04/2011 648.00p 668.00p 648.00p 667.50p 1116921
19/04/2011 634.50p 648.00p 634.50p 645.00p 1077698
18/04/2011 643.00p 646.50p 629.50p 634.00p 891004
15/04/2011 652.00p 652.50p 641.00p 644.50p 1153944
14/04/2011 652.50p 660.00p 643.00p 651.00p 1417623
13/04/2011 666.00p 666.00p 645.50p 652.50p 1875608
12/04/2011 669.00p 669.00p 656.50p 660.50p 1366110
11/04/2011 685.50p 689.79p 666.50p 672.00p 803487
08/04/2011 692.00p 696.50p 685.50p 686.50p 614733
07/04/2011 709.50p 710.50p 683.00p 690.50p 848007
06/04/2011 707.50p 711.50p 703.11p 708.50p 387211
05/04/2011 718.50p 720.00p 697.00p 704.50p 869200
04/04/2011 704.50p 725.00p 704.35p 720.00p 838290
01/04/2011 694.00p 705.00p 691.50p 705.00p 683068
31/03/2011 696.00p 696.00p 686.55p 689.50p 992249
30/03/2011 696.50p 708.00p 689.00p 693.50p 927691
29/03/2011 688.00p 693.00p 671.00p 689.50p 882906
28/03/2011 684.50p 690.00p 676.00p 684.50p 642959
25/03/2011 681.50p 687.50p 674.00p 682.50p 711930
24/03/2011 666.50p 682.00p 666.50p 675.00p 1615181
23/03/2011 660.50p 674.00p 658.50p 666.50p 1094306
22/03/2011 673.00p 674.50p 656.50p 662.50p 839997
21/03/2011 665.00p 674.00p 659.50p 673.00p 821283
18/03/2011 647.00p 664.50p 644.00p 657.00p 1853191
17/03/2011 627.50p 641.00p 623.50p 641.00p 1015907
16/03/2011 650.50p 656.00p 619.00p 623.50p 1392294
15/03/2011 627.50p 656.50p 598.00p 649.00p 2310148
14/03/2011 647.50p 657.45p 639.00p 644.00p 1218886
11/03/2011 654.50p 654.50p 641.00p 647.50p 1292400
10/03/2011 687.00p 687.65p 650.50p 658.00p 2390881
09/03/2011 683.50p 698.50p 683.50p 689.50p 1483573
08/03/2011 701.00p 703.50p 677.50p 680.00p 2685522
07/03/2011 694.50p 710.00p 691.18p 701.00p 1399185
04/03/2011 706.00p 720.50p 689.00p 698.00p 1222136
03/03/2011 681.00p 705.50p 678.00p 703.50p 2353953
02/03/2011 679.00p 688.00p 658.50p 673.00p 1638272
01/03/2011 670.00p 715.50p 670.00p 688.00p 3217077
28/02/2011 654.00p 666.50p 647.50p 654.00p 1041633
25/02/2011 636.50p 660.50p 631.50p 653.00p 919723
24/02/2011 627.00p 634.43p 617.50p 626.00p 1044456
23/02/2011 652.50p 652.50p 624.50p 629.50p 1001852
22/02/2011 654.00p 661.50p 638.00p 653.00p 1046148
21/02/2011 667.50p 678.50p 657.00p 660.50p 567103
18/02/2011 673.00p 676.50p 641.00p 669.00p 1522644
17/02/2011 688.50p 689.50p 673.00p 675.00p 795484
16/02/2011 697.00p 701.50p 688.00p 688.50p 1133830
15/02/2011 687.50p 699.00p 676.50p 686.00p 1644317
14/02/2011 687.00p 693.00p 679.50p 686.00p 1080957
11/02/2011 668.50p 684.50p 663.00p 680.00p 1742568
10/02/2011 675.50p 683.00p 659.00p 670.50p 2201774
09/02/2011 688.00p 693.50p 677.00p 677.00p 697062
08/02/2011 673.00p 693.39p 668.00p 690.00p 1429188
07/02/2011 657.00p 679.50p 653.35p 676.50p 1828131
04/02/2011 660.00p 671.00p 653.00p 656.00p 1077029
03/02/2011 650.00p 660.00p 648.50p 657.50p 1053840
02/02/2011 691.50p 702.00p 644.00p 649.00p 3298964
01/02/2011 672.50p 692.00p 666.00p 687.00p 1538095
31/01/2011 675.50p 677.50p 655.00p 664.50p 1026802
28/01/2011 695.00p 695.00p 677.00p 677.50p 1179362
27/01/2011 682.50p 702.50p 682.50p 694.50p 2722105
26/01/2011 645.00p 689.50p 624.50p 680.50p 4899449
25/01/2011 643.00p 651.00p 630.00p 632.50p 1200565
24/01/2011 639.00p 646.50p 637.00p 639.00p 1174600
21/01/2011 626.00p 647.50p 612.00p 638.00p 2372265
20/01/2011 632.50p 636.50p 616.50p 624.50p 5112246
19/01/2011 642.50p 649.50p 633.50p 633.50p 703768
18/01/2011 648.50p 655.00p 640.00p 641.00p 1009943
17/01/2011 647.00p 651.00p 640.00p 643.50p 799157
14/01/2011 653.00p 660.00p 644.50p 646.00p 1983221
13/01/2011 651.50p 662.50p 650.50p 654.00p 1230168
12/01/2011 656.00p 683.50p 645.00p 650.00p 3430328
11/01/2011 650.00p 675.50p 650.00p 674.50p 1307454
10/01/2011 663.50p 670.00p 643.50p 644.00p 1218370
07/01/2011 673.50p 678.50p 655.50p 665.50p 1447628
06/01/2011 669.50p 688.00p 669.50p 675.00p 869442
05/01/2011 689.00p 697.50p 663.00p 670.50p 1494199
04/01/2011 660.00p 688.50p 660.00p 687.50p 941834
31/12/2010 655.50p 658.50p 651.50p 658.50p 216502
30/12/2010 653.00p 657.50p 650.00p 652.50p 381141
29/12/2010 640.50p 655.50p 625.50p 655.50p 455731
24/12/2010 643.50p 670.00p 643.50p 647.50p 29692
23/12/2010 661.50p 661.50p 646.00p 652.00p 234915
22/12/2010 644.50p 664.50p 643.50p 659.50p 782631
21/12/2010 643.00p 648.50p 636.50p 644.50p 957870
20/12/2010 639.50p 643.00p 635.50p 639.50p 1199189
17/12/2010 639.00p 647.00p 637.00p 639.50p 955123
16/12/2010 642.50p 646.50p 633.50p 639.00p 735188
15/12/2010 638.00p 641.50p 630.50p 639.00p 877992
14/12/2010 639.50p 643.00p 632.00p 640.00p 1972978
13/12/2010 620.50p 641.00p 619.00p 638.00p 1633355
10/12/2010 610.50p 620.50p 608.00p 618.00p 1026969
09/12/2010 605.50p 621.00p 605.50p 613.00p 1713103
08/12/2010 615.00p 630.00p 597.50p 600.50p 1675317
07/12/2010 601.00p 626.58p 597.50p 622.00p 1268884
06/12/2010 596.00p 609.50p 596.00p 599.00p 1655348
03/12/2010 582.50p 607.50p 582.50p 595.50p 1922641
02/12/2010 568.00p 586.00p 561.00p 584.00p 2876048
01/12/2010 543.50p 562.50p 539.00p 560.50p 1356360
30/11/2010 556.50p 556.50p 538.50p 538.50p 2181407
29/11/2010 569.50p 579.00p 552.00p 552.00p 1651717
26/11/2010 557.50p 576.50p 554.00p 570.50p 1080085
25/11/2010 560.50p 574.50p 557.00p 564.50p 1273615
24/11/2010 531.50p 560.00p 521.50p 557.00p 1810874
23/11/2010 530.00p 536.00p 523.00p 527.50p 1041532
22/11/2010 536.00p 539.50p 529.00p 533.00p 1535670
19/11/2010 524.50p 534.50p 515.50p 526.50p 1333361
18/11/2010 520.50p 522.95p 512.00p 521.50p 1213920
17/11/2010 509.50p 515.50p 505.00p 512.50p 1986533
16/11/2010 538.00p 542.00p 508.50p 513.00p 2748276
15/11/2010 542.00p 545.00p 533.50p 539.50p 1268921
12/11/2010 520.00p 546.00p 516.50p 545.00p 1927981
11/11/2010 556.00p 568.00p 522.00p 530.50p 5721323
10/11/2010 572.00p 573.95p 550.50p 563.00p 1225119
09/11/2010 560.50p 584.50p 558.00p 576.50p 1038270
08/11/2010 561.50p 568.00p 558.50p 561.00p 889741
05/11/2010 565.50p 570.00p 554.00p 564.00p 847211
04/11/2010 552.50p 569.00p 552.50p 562.00p 1059935
03/11/2010 544.50p 555.50p 539.50p 550.50p 1705326
02/11/2010 526.00p 550.00p 523.00p 546.00p 1861487
01/11/2010 520.00p 536.00p 517.00p 526.00p 1873418
29/10/2010 536.50p 537.50p 511.50p 515.00p 5032474
28/10/2010 550.50p 554.00p 532.50p 537.00p 1762757
27/10/2010 566.00p 567.00p 548.50p 550.00p 1712532
26/10/2010 586.50p 586.50p 563.50p 569.00p 2090608
25/10/2010 579.50p 591.50p 579.50p 587.50p 1700105
22/10/2010 572.00p 579.00p 568.76p 578.00p 843877
21/10/2010 556.50p 579.50p 554.50p 575.00p 2218219
20/10/2010 560.50p 565.00p 552.00p 561.00p 1153198
19/10/2010 573.50p 586.93p 563.50p 564.50p 1625581
18/10/2010 563.50p 580.50p 561.00p 577.50p 901859
15/10/2010 583.00p 587.50p 561.00p 569.50p 1355798
14/10/2010 573.50p 588.00p 573.50p 578.50p 1980412
13/10/2010 558.50p 580.50p 558.50p 575.00p 1371449
12/10/2010 556.00p 560.31p 542.50p 558.00p 1041104
11/10/2010 548.00p 563.50p 548.00p 562.00p 885752
08/10/2010 549.00p 553.00p 539.00p 548.00p 1105443
07/10/2010 578.00p 578.63p 549.00p 553.50p 1847101
06/10/2010 552.00p 575.00p 552.00p 574.50p 1392939
05/10/2010 543.50p 551.00p 534.50p 548.50p 2130483
04/10/2010 551.00p 553.25p 543.00p 546.00p 2317036
01/10/2010 552.00p 564.00p 548.50p 553.50p 1437346
30/09/2010 534.50p 553.00p 530.64p 547.00p 3155212
29/09/2010 511.50p 536.53p 511.50p 536.00p 2207466
28/09/2010 507.00p 514.00p 498.60p 512.50p 942109
27/09/2010 515.00p 518.50p 509.00p 511.00p 848941
24/09/2010 498.80p 515.89p 492.60p 515.00p 1668305
23/09/2010 516.00p 518.00p 495.90p 499.30p 2211603
22/09/2010 527.00p 527.00p 504.50p 510.00p 1567280
21/09/2010 497.50p 526.05p 497.50p 523.00p 1932539
20/09/2010 495.30p 504.00p 488.30p 501.00p 1417233
17/09/2010 486.00p 500.00p 486.00p 495.70p 3448677
16/09/2010 477.50p 487.60p 470.00p 485.00p 1570521
15/09/2010 483.80p 487.00p 473.50p 478.00p 1832712
14/09/2010 494.80p 500.00p 480.10p 484.80p 2198930
13/09/2010 481.40p 494.10p 479.50p 493.30p 1056882
10/09/2010 463.80p 480.00p 463.80p 479.20p 1438637
09/09/2010 450.60p 470.50p 444.80p 469.40p 1475497
08/09/2010 448.60p 456.00p 444.30p 449.10p 2813744
07/09/2010 457.90p 461.50p 451.70p 452.60p 1152817
06/09/2010 464.00p 467.40p 458.10p 459.60p 816882
03/09/2010 454.40p 464.50p 446.10p 461.60p 1555267
02/09/2010 439.30p 467.60p 439.30p 454.80p 2365287
01/09/2010 412.10p 443.10p 412.10p 443.10p 2430790
31/08/2010 408.50p 419.20p 407.31p 419.20p 1374109
27/08/2010 424.10p 429.80p 415.20p 419.70p 1257825
26/08/2010 417.60p 427.60p 416.00p 424.90p 1294229

*Close Price adjusted for both dividends and splits