Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/02/2024 480.00p 480.00p 472.80p 472.80p 272418
07/02/2024 473.80p 491.00p 472.00p 472.00p 134573
06/02/2024 477.60p 484.00p 477.60p 481.20p 298242
05/02/2024 493.80p 493.80p 478.00p 478.00p 331074
02/02/2024 489.00p 490.40p 474.40p 490.40p 576917
01/02/2024 470.40p 487.00p 470.40p 477.40p 353794
31/01/2024 489.00p 489.00p 469.40p 478.20p 269186
30/01/2024 478.80p 481.80p 477.00p 477.80p 212410
29/01/2024 483.00p 493.80p 477.00p 479.00p 113668
26/01/2024 486.00p 487.80p 477.80p 487.00p 242443
25/01/2024 472.00p 484.60p 472.00p 476.40p 102875
24/01/2024 477.00p 481.60p 464.60p 475.00p 236162
23/01/2024 472.20p 489.80p 470.60p 473.60p 125439
22/01/2024 471.00p 477.80p 470.60p 476.80p 176838
19/01/2024 480.20p 480.20p 469.60p 471.60p 396617
18/01/2024 478.60p 485.80p 478.60p 479.40p 877555
17/01/2024 482.40p 493.40p 477.00p 484.40p 194287
16/01/2024 481.00p 492.80p 480.00p 490.00p 465143
15/01/2024 481.40p 485.00p 480.60p 483.00p 329487
12/01/2024 485.00p 488.40p 480.49p 481.60p 370120
11/01/2024 488.20p 490.00p 480.20p 481.20p 182876
10/01/2024 485.00p 489.40p 474.60p 486.00p 267795
09/01/2024 490.00p 490.00p 480.20p 482.00p 110107
08/01/2024 485.00p 489.20p 477.60p 487.60p 165035
05/01/2024 471.40p 482.00p 471.40p 481.60p 253354
04/01/2024 476.20p 483.20p 475.00p 481.80p 791304
03/01/2024 475.60p 493.40p 470.40p 477.40p 234089
02/01/2024 472.20p 484.40p 471.00p 476.40p 99803
29/12/2023 479.00p 482.80p 470.80p 481.20p 24826
28/12/2023 473.20p 494.00p 473.20p 482.40p 55014
27/12/2023 471.80p 487.60p 468.40p 482.60p 85446
22/12/2023 478.00p 483.20p 475.37p 482.00p 51753
21/12/2023 469.00p 481.80p 464.80p 477.80p 46573
20/12/2023 473.60p 477.40p 468.40p 476.40p 341647
19/12/2023 475.80p 475.80p 461.58p 468.80p 121915
18/12/2023 486.20p 486.20p 468.80p 470.20p 259250
15/12/2023 479.80p 483.20p 467.80p 475.00p 349794
14/12/2023 463.00p 476.80p 457.40p 475.20p 419598
13/12/2023 458.60p 460.20p 445.00p 456.20p 315478
12/12/2023 458.00p 459.40p 447.80p 447.80p 384008
11/12/2023 461.40p 464.00p 448.60p 455.20p 395065
08/12/2023 463.20p 463.20p 446.20p 450.60p 157283
07/12/2023 446.00p 454.00p 439.20p 452.20p 367554
06/12/2023 450.00p 450.00p 440.20p 442.20p 156137
05/12/2023 450.00p 450.00p 432.20p 442.00p 230416
04/12/2023 434.80p 445.20p 427.20p 440.00p 232266
01/12/2023 440.20p 440.63p 428.20p 432.80p 246559
30/11/2023 430.00p 434.40p 427.40p 429.80p 391111
29/11/2023 438.40p 438.40p 426.60p 434.00p 137047
28/11/2023 436.80p 438.57p 420.48p 431.40p 122068
27/11/2023 434.40p 439.60p 425.00p 426.40p 130821
24/11/2023 439.60p 439.60p 425.00p 430.00p 134568
23/11/2023 434.00p 434.00p 421.28p 430.00p 114429
22/11/2023 425.80p 426.20p 418.20p 426.20p 235519
21/11/2023 413.60p 429.60p 413.60p 415.80p 209895
20/11/2023 416.60p 424.00p 403.80p 416.20p 171623
17/11/2023 412.00p 416.40p 401.20p 414.40p 206716
16/11/2023 411.80p 414.00p 399.40p 405.80p 420830
15/11/2023 415.00p 422.08p 407.00p 409.40p 359537
14/11/2023 416.60p 416.60p 392.20p 412.40p 749757
13/11/2023 412.60p 425.40p 412.60p 423.00p 852476
10/11/2023 414.40p 421.78p 407.20p 416.80p 200416
09/11/2023 415.80p 416.00p 403.40p 414.60p 469720
08/11/2023 402.00p 411.00p 402.00p 404.80p 380924
07/11/2023 396.00p 413.40p 396.00p 407.80p 237891
06/11/2023 417.40p 424.00p 402.60p 405.80p 174860
03/11/2023 424.80p 425.20p 416.00p 418.80p 138507
02/11/2023 411.20p 416.40p 407.00p 415.20p 649360
01/11/2023 408.20p 412.20p 401.40p 404.80p 157979
31/10/2023 405.40p 411.60p 399.56p 403.00p 194343
30/10/2023 392.60p 408.00p 392.60p 401.60p 172834
27/10/2023 406.00p 406.00p 395.80p 402.40p 175317
26/10/2023 393.00p 403.00p 387.02p 396.80p 1008741
25/10/2023 403.20p 405.40p 392.20p 396.40p 177219
24/10/2023 402.60p 402.60p 393.80p 399.00p 141089
23/10/2023 399.60p 400.60p 392.00p 394.80p 113875
20/10/2023 410.00p 410.20p 400.00p 403.00p 176381
19/10/2023 398.00p 411.20p 398.00p 409.20p 215767
18/10/2023 407.80p 413.20p 406.00p 407.60p 240913
17/10/2023 416.40p 416.40p 406.60p 413.00p 132623
16/10/2023 411.20p 412.00p 399.08p 407.20p 889918
13/10/2023 414.40p 418.20p 400.40p 404.20p 220099
12/10/2023 417.40p 424.80p 413.80p 413.80p 481977
11/10/2023 416.40p 416.40p 402.60p 411.80p 344993
10/10/2023 392.00p 410.60p 392.00p 408.20p 371717
09/10/2023 407.00p 416.40p 399.40p 400.80p 292951
06/10/2023 405.40p 413.40p 402.20p 407.00p 245829
05/10/2023 400.00p 411.40p 400.00p 403.40p 133938
04/10/2023 398.80p 415.20p 394.80p 410.00p 130185
03/10/2023 435.00p 435.00p 407.40p 407.40p 196718
02/10/2023 432.40p 439.40p 423.40p 426.40p 117250
29/09/2023 442.20p 442.20p 430.60p 434.20p 227647
28/09/2023 419.60p 435.19p 419.60p 435.00p 118957
27/09/2023 416.40p 430.60p 413.00p 430.00p 213315
26/09/2023 434.00p 434.00p 415.80p 417.40p 315129
25/09/2023 459.20p 459.20p 436.20p 438.80p 144609
22/09/2023 437.40p 457.60p 437.40p 448.40p 311066
21/09/2023 449.60p 451.80p 432.55p 448.20p 99545
20/09/2023 432.40p 447.20p 432.40p 444.00p 250323
19/09/2023 443.40p 448.60p 439.80p 442.80p 57752
18/09/2023 437.00p 441.20p 429.00p 440.40p 637307
15/09/2023 435.60p 449.40p 432.20p 433.20p 468251
14/09/2023 431.60p 441.40p 423.00p 433.60p 312448
13/09/2023 438.60p 441.15p 426.80p 429.60p 102064
12/09/2023 437.40p 437.60p 429.80p 436.40p 118585
11/09/2023 426.40p 447.40p 426.40p 435.80p 857950
08/09/2023 444.20p 449.60p 436.60p 437.00p 104968
07/09/2023 439.40p 448.00p 435.80p 445.00p 61331
06/09/2023 439.40p 443.80p 436.98p 442.80p 37543
05/09/2023 439.00p 441.60p 431.67p 441.00p 47807
04/09/2023 443.80p 446.50p 433.20p 440.40p 76822
01/09/2023 442.80p 449.40p 438.60p 441.80p 57183
31/08/2023 450.00p 450.00p 438.20p 440.80p 177472
30/08/2023 446.00p 446.00p 438.20p 439.20p 119245
29/08/2023 436.20p 443.20p 433.60p 436.20p 310479
25/08/2023 432.20p 437.20p 431.17p 432.80p 49253
24/08/2023 437.00p 437.00p 429.20p 432.60p 201432
23/08/2023 434.60p 434.60p 426.00p 430.40p 557921
22/08/2023 430.00p 430.00p 421.80p 426.20p 105765
21/08/2023 417.20p 427.80p 417.20p 420.00p 145221
18/08/2023 448.20p 448.20p 423.40p 425.60p 179269
17/08/2023 434.20p 440.84p 431.20p 437.60p 117708
16/08/2023 430.20p 438.40p 430.20p 437.20p 134778
15/08/2023 427.80p 440.60p 427.80p 432.20p 70849
14/08/2023 425.60p 439.20p 425.60p 431.20p 106929
11/08/2023 427.80p 435.09p 427.60p 429.40p 69736
10/08/2023 418.80p 432.00p 418.80p 431.40p 69085
09/08/2023 435.20p 436.40p 421.00p 430.00p 1087962
08/08/2023 430.00p 434.02p 425.00p 425.00p 68197
07/08/2023 436.80p 438.95p 425.00p 429.40p 93678
04/08/2023 422.80p 437.42p 422.80p 434.00p 128354
03/08/2023 429.60p 436.00p 426.40p 433.20p 78271
02/08/2023 436.60p 443.20p 430.60p 440.00p 172149
01/08/2023 432.00p 449.60p 432.00p 443.20p 89681
31/07/2023 438.40p 449.80p 435.22p 442.00p 156296
28/07/2023 441.40p 462.40p 440.00p 441.80p 116204
27/07/2023 440.00p 473.20p 430.20p 454.20p 297480
26/07/2023 433.80p 436.60p 433.00p 436.60p 151355
25/07/2023 431.20p 437.17p 430.40p 436.20p 157482
24/07/2023 424.40p 433.88p 424.40p 432.20p 103027
21/07/2023 432.60p 433.68p 424.63p 430.00p 209551
20/07/2023 429.80p 431.20p 419.72p 430.40p 248243
19/07/2023 419.00p 423.40p 415.20p 422.20p 117863
18/07/2023 407.00p 411.00p 405.80p 409.80p 110094
17/07/2023 408.00p 410.20p 403.70p 406.80p 123012
14/07/2023 408.20p 421.00p 408.20p 410.20p 98408
13/07/2023 400.20p 413.80p 396.95p 412.00p 153032
12/07/2023 397.40p 404.80p 397.40p 404.80p 363156
11/07/2023 387.00p 400.60p 387.00p 396.60p 59524
10/07/2023 400.60p 401.83p 395.39p 396.60p 95491
07/07/2023 395.40p 402.20p 390.00p 400.00p 58626
06/07/2023 392.40p 398.53p 392.40p 393.80p 104972
05/07/2023 396.20p 400.80p 393.80p 399.00p 94011
04/07/2023 392.40p 404.00p 392.40p 401.00p 62648
03/07/2023 389.40p 404.60p 379.80p 401.20p 189335
30/06/2023 406.80p 406.80p 396.60p 398.40p 115298
29/06/2023 399.40p 406.00p 394.60p 397.40p 114957
28/06/2023 387.00p 406.57p 387.00p 404.80p 179970
27/06/2023 391.80p 397.80p 390.63p 396.20p 456528
26/06/2023 391.80p 406.80p 384.60p 390.80p 188955
23/06/2023 402.00p 404.20p 394.60p 402.80p 94094
22/06/2023 423.60p 423.60p 400.40p 403.40p 161132
21/06/2023 421.80p 421.80p 411.00p 415.40p 130674
20/06/2023 418.60p 418.80p 410.40p 413.60p 112768
19/06/2023 419.60p 426.40p 413.60p 418.60p 139922
16/06/2023 420.00p 420.98p 411.60p 420.80p 851542
15/06/2023 425.60p 425.60p 412.20p 417.00p 124086
14/06/2023 425.00p 425.60p 418.19p 423.40p 271692
13/06/2023 415.20p 421.80p 408.40p 421.60p 255518
12/06/2023 416.00p 420.20p 416.00p 418.60p 95000
09/06/2023 406.40p 424.20p 406.40p 418.40p 145467
08/06/2023 430.00p 430.00p 413.20p 418.40p 165860
07/06/2023 421.40p 422.00p 416.00p 420.40p 123000
06/06/2023 424.80p 424.80p 413.80p 420.80p 112085
05/06/2023 418.80p 423.60p 411.71p 419.00p 187314
02/06/2023 422.00p 422.00p 414.40p 418.80p 169252
01/06/2023 415.60p 415.60p 409.60p 413.60p 101232
31/05/2023 411.60p 419.91p 408.20p 413.20p 558084
30/05/2023 418.00p 421.80p 407.94p 412.80p 230870
26/05/2023 419.20p 429.80p 407.60p 410.20p 101275
25/05/2023 417.80p 417.80p 406.20p 406.60p 127644
24/05/2023 415.20p 416.06p 405.40p 409.80p 332664
23/05/2023 427.40p 427.40p 418.40p 420.40p 153901
22/05/2023 411.20p 421.16p 411.20p 418.40p 234695
19/05/2023 420.80p 423.20p 413.20p 420.60p 278015
18/05/2023 415.00p 426.40p 409.88p 410.80p 304283
17/05/2023 416.80p 416.80p 405.60p 411.40p 82803
16/05/2023 407.20p 417.40p 405.48p 409.40p 228187
15/05/2023 410.20p 413.06p 399.20p 402.80p 184246
12/05/2023 400.20p 410.60p 400.20p 407.00p 113393
11/05/2023 421.80p 421.80p 406.40p 409.20p 382925
10/05/2023 413.60p 414.80p 410.20p 414.20p 373466
09/05/2023 409.60p 412.60p 403.20p 411.80p 162072
05/05/2023 400.00p 411.00p 400.00p 411.00p 161920
04/05/2023 413.80p 413.80p 398.60p 407.00p 540324
03/05/2023 413.60p 413.60p 404.20p 405.40p 158968
02/05/2023 402.00p 408.20p 402.00p 406.40p 193034
28/04/2023 405.80p 405.80p 394.40p 405.40p 874169
27/04/2023 393.00p 397.60p 389.00p 396.20p 298195
26/04/2023 390.00p 395.20p 378.60p 389.80p 327073

*Close Price adjusted for both dividends and splits