Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits