Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/06/2024 465.00p 481.00p 465.00p 478.00p 356283
21/06/2024 476.00p 481.00p 475.00p 476.00p 678257
20/06/2024 473.50p 481.00p 473.50p 479.00p 208206
19/06/2024 485.50p 485.50p 470.50p 474.00p 386954
18/06/2024 468.00p 477.76p 468.00p 474.00p 368450
17/06/2024 468.00p 474.00p 465.00p 471.50p 174363
14/06/2024 478.50p 478.50p 462.50p 465.50p 262973
13/06/2024 469.00p 479.50p 467.50p 467.50p 234287
12/06/2024 474.50p 481.00p 473.00p 478.50p 180158
11/06/2024 478.00p 478.15p 471.00p 471.00p 268950
10/06/2024 490.00p 490.00p 475.50p 475.50p 243163
07/06/2024 476.50p 483.00p 475.00p 480.00p 191766
06/06/2024 488.50p 488.50p 483.00p 484.50p 208247
05/06/2024 475.00p 482.00p 475.00p 478.00p 160985
04/06/2024 479.00p 488.50p 479.00p 484.00p 177238
03/06/2024 496.50p 496.50p 485.00p 487.00p 878181
31/05/2024 487.50p 490.00p 483.50p 488.50p 721255
30/05/2024 486.00p 490.00p 480.00p 487.50p 321335
29/05/2024 479.00p 490.50p 479.00p 481.00p 257198
28/05/2024 495.50p 498.60p 487.50p 487.50p 243547
24/05/2024 491.50p 493.00p 476.20p 493.00p 210613
23/05/2024 483.50p 488.00p 480.00p 480.00p 219421
22/05/2024 493.50p 493.50p 483.00p 483.50p 187916
21/05/2024 509.00p 509.00p 493.50p 493.50p 175060
20/05/2024 499.50p 505.00p 486.00p 504.00p 154706
17/05/2024 494.50p 500.00p 486.50p 498.00p 169415
16/05/2024 497.00p 501.00p 493.50p 494.50p 186230
15/05/2024 485.00p 499.00p 485.00p 495.00p 145885
14/05/2024 491.00p 497.00p 485.00p 497.00p 270459
13/05/2024 502.00p 504.00p 491.50p 495.50p 162818
10/05/2024 509.00p 509.00p 499.00p 500.00p 259032
09/05/2024 509.00p 509.00p 492.75p 498.00p 127010
08/05/2024 482.00p 500.00p 482.00p 500.00p 345605
07/05/2024 489.00p 496.00p 483.00p 492.00p 222410
03/05/2024 490.50p 497.50p 485.00p 491.00p 166373
02/05/2024 483.00p 491.50p 482.00p 491.00p 215618
01/05/2024 492.00p 492.00p 478.00p 484.00p 361911
30/04/2024 481.50p 488.50p 480.50p 480.50p 171986
29/04/2024 467.50p 486.50p 467.50p 485.00p 173866
26/04/2024 464.50p 480.50p 464.50p 476.00p 261262
25/04/2024 465.00p 476.50p 465.00p 472.50p 197084
24/04/2024 472.00p 477.50p 466.00p 473.00p 336644
23/04/2024 476.00p 480.50p 471.00p 472.00p 258996
22/04/2024 456.50p 476.00p 450.50p 475.00p 223500
19/04/2024 468.50p 468.50p 448.50p 461.50p 273078
18/04/2024 464.00p 464.00p 455.00p 457.50p 144047
17/04/2024 472.00p 479.00p 472.00p 475.00p 182805
16/04/2024 486.00p 486.50p 468.00p 472.00p 173855
15/04/2024 488.00p 496.00p 487.50p 491.50p 151152
12/04/2024 490.00p 496.50p 488.50p 489.50p 140698
11/04/2024 479.00p 490.50p 479.00p 490.50p 141569
10/04/2024 490.00p 494.00p 485.50p 489.50p 196794
09/04/2024 492.00p 492.00p 484.00p 485.50p 677491
08/04/2024 494.00p 494.50p 491.50p 491.50p 160299
05/04/2024 485.50p 493.50p 484.50p 492.00p 210500
04/04/2024 492.00p 493.50p 489.00p 489.50p 196758
03/04/2024 491.50p 493.00p 485.50p 490.50p 227900
02/04/2024 494.00p 504.68p 487.50p 489.50p 408423
28/03/2024 498.00p 499.20p 490.20p 495.20p 1887726
27/03/2024 477.20p 493.60p 477.20p 492.20p 960940
26/03/2024 495.60p 495.60p 484.40p 486.00p 560470
25/03/2024 478.40p 489.20p 478.40p 485.80p 319317
22/03/2024 497.80p 497.80p 481.80p 490.20p 370284
21/03/2024 492.00p 493.40p 487.40p 493.00p 599128
20/03/2024 478.40p 484.60p 478.40p 488.00p 222971
19/03/2024 478.40p 485.69p 478.20p 484.60p 889562
18/03/2024 477.20p 486.40p 471.20p 482.20p 1598131
15/03/2024 488.60p 488.60p 472.20p 474.00p 837097
14/03/2024 480.00p 484.00p 477.20p 477.20p 263269
13/03/2024 483.80p 488.80p 478.40p 480.80p 388141
12/03/2024 481.20p 488.60p 480.00p 487.40p 308468
11/03/2024 481.60p 483.00p 480.40p 480.80p 141205
08/03/2024 481.40p 482.00p 471.20p 481.20p 125854
07/03/2024 469.80p 490.60p 469.80p 481.00p 471319
06/03/2024 478.60p 482.40p 472.00p 478.20p 334497
05/03/2024 466.20p 477.00p 465.80p 476.60p 315786
04/03/2024 474.40p 478.80p 464.03p 470.40p 1001211
01/03/2024 484.80p 492.00p 466.20p 474.00p 287579
29/02/2024 487.60p 487.60p 471.60p 484.60p 697396
28/02/2024 482.00p 489.00p 482.00p 487.00p 225973
27/02/2024 484.80p 497.80p 483.00p 488.20p 430136
26/02/2024 494.20p 498.00p 482.40p 485.60p 188380
23/02/2024 478.00p 493.00p 477.70p 486.60p 140664
22/02/2024 478.20p 491.80p 478.20p 489.00p 75667
21/02/2024 490.60p 492.60p 488.00p 488.20p 171495
20/02/2024 491.80p 498.00p 485.80p 487.60p 87568
19/02/2024 494.80p 497.00p 491.00p 497.00p 138747
16/02/2024 475.00p 492.80p 465.80p 492.80p 641630
15/02/2024 477.00p 479.80p 475.80p 476.20p 343421
14/02/2024 473.60p 478.80p 469.60p 476.20p 332031
13/02/2024 474.40p 477.80p 463.80p 468.80p 1337437
12/02/2024 473.40p 480.60p 471.80p 477.40p 458996
09/02/2024 471.60p 484.20p 465.60p 474.20p 207556
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

*Close Price adjusted for both dividends and splits