Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/03/2010 546.50p 561.50p 544.50p 556.00p 2203090
24/03/2010 554.50p 563.00p 547.00p 548.00p 2305423
23/03/2010 536.00p 558.00p 536.00p 555.00p 1172281
22/03/2010 536.00p 541.00p 523.00p 539.00p 1365874
19/03/2010 538.50p 545.50p 538.00p 540.00p 1547996
18/03/2010 536.50p 545.50p 534.00p 538.50p 1812810
17/03/2010 521.50p 540.00p 521.50p 536.50p 1949388
16/03/2010 507.50p 523.00p 505.00p 521.00p 1170749
15/03/2010 510.00p 510.00p 499.60p 503.50p 1611152
12/03/2010 505.50p 511.00p 504.00p 508.50p 1006696
11/03/2010 506.00p 510.50p 502.00p 506.00p 670728
10/03/2010 505.00p 512.00p 502.00p 510.50p 747103
09/03/2010 502.00p 508.50p 497.00p 508.00p 799971
08/03/2010 499.40p 511.00p 499.40p 504.50p 978164
05/03/2010 497.90p 514.00p 494.50p 511.00p 1340499
04/03/2010 476.90p 499.40p 472.50p 494.50p 2101684
03/03/2010 472.30p 483.80p 469.00p 476.50p 2520884
02/03/2010 466.10p 479.90p 437.30p 472.00p 4903331
01/03/2010 475.00p 475.00p 461.80p 468.00p 1925632
26/02/2010 450.20p 460.30p 450.20p 460.00p 2377920
25/02/2010 458.00p 459.50p 446.40p 448.20p 1288966
24/02/2010 464.00p 464.60p 453.20p 458.70p 2071107
23/02/2010 464.70p 470.00p 459.80p 464.00p 2037322
22/02/2010 462.50p 466.80p 459.00p 461.10p 1627212
19/02/2010 465.80p 469.80p 458.20p 460.00p 2364101
18/02/2010 459.70p 475.50p 458.60p 473.10p 850476
17/02/2010 451.00p 462.70p 451.00p 461.00p 1573734
16/02/2010 459.20p 463.90p 438.00p 447.50p 1983368
15/02/2010 450.20p 463.50p 450.20p 453.90p 1226689
12/02/2010 447.90p 455.20p 438.10p 448.70p 2745803
11/02/2010 432.70p 448.90p 429.20p 447.00p 2223751
10/02/2010 431.60p 437.00p 424.80p 430.00p 1716551
09/02/2010 424.00p 439.30p 418.70p 431.00p 2014042
08/02/2010 423.60p 436.00p 420.68p 423.60p 2193771
05/02/2010 424.60p 425.70p 412.30p 420.20p 1944964
04/02/2010 448.00p 448.00p 424.00p 426.50p 1690616
03/02/2010 447.90p 453.80p 444.30p 446.90p 1362021
02/02/2010 429.00p 450.80p 427.20p 448.30p 2260423
01/02/2010 428.00p 432.00p 424.70p 428.00p 1171916
29/01/2010 431.00p 433.00p 421.70p 429.10p 1476976
28/01/2010 428.70p 436.60p 427.40p 427.90p 2540155
27/01/2010 429.50p 434.60p 417.31p 424.90p 1468482
26/01/2010 427.40p 432.30p 423.00p 427.90p 764751
25/01/2010 420.90p 433.80p 420.90p 428.80p 969051
22/01/2010 441.00p 443.50p 419.10p 430.10p 2101366
21/01/2010 459.80p 460.00p 443.24p 443.50p 1589055
20/01/2010 451.60p 461.40p 450.00p 455.80p 1690946
19/01/2010 468.00p 470.70p 450.60p 455.00p 1707153
18/01/2010 467.60p 472.38p 465.96p 469.80p 1102831
15/01/2010 459.70p 469.20p 455.70p 468.80p 1766703
14/01/2010 461.10p 468.10p 454.10p 461.40p 1111250
13/01/2010 467.80p 470.80p 455.50p 461.00p 1595283
12/01/2010 473.50p 475.50p 461.10p 466.50p 2315618
11/01/2010 481.60p 489.50p 468.00p 470.00p 1787661
08/01/2010 463.30p 479.00p 463.30p 475.90p 1511266
07/01/2010 464.30p 471.00p 453.30p 463.00p 1907482
06/01/2010 438.40p 464.40p 434.33p 462.40p 4428719
05/01/2010 430.30p 437.00p 430.30p 435.90p 1841377
04/01/2010 423.50p 438.50p 421.30p 433.10p 949362
31/12/2009 420.90p 423.00p 412.50p 422.20p 65177
30/12/2009 420.90p 424.20p 417.80p 420.10p 633037
29/12/2009 412.10p 421.90p 411.50p 418.90p 693284
24/12/2009 410.60p 413.20p 410.43p 410.50p 55799
23/12/2009 419.10p 419.70p 409.50p 416.10p 989963
22/12/2009 413.20p 417.40p 410.50p 414.70p 2005012
21/12/2009 395.00p 412.20p 393.40p 409.80p 983308
18/12/2009 401.70p 407.00p 394.50p 395.30p 1594483
17/12/2009 409.30p 409.30p 399.60p 401.70p 2669893
16/12/2009 403.60p 415.90p 403.60p 413.80p 2754722
15/12/2009 404.90p 407.00p 397.10p 406.00p 796828
14/12/2009 411.40p 414.60p 402.70p 406.40p 1053421
11/12/2009 393.80p 410.00p 392.90p 408.20p 1762298
10/12/2009 390.70p 401.00p 386.30p 392.80p 1832030
09/12/2009 393.90p 395.30p 383.70p 392.70p 2271711
08/12/2009 405.20p 411.00p 390.10p 391.70p 1756556
07/12/2009 423.40p 423.60p 407.50p 408.50p 1843201
04/12/2009 420.50p 430.00p 412.50p 427.30p 1521469
03/12/2009 421.20p 423.00p 413.70p 419.40p 953916
02/12/2009 407.70p 418.90p 404.60p 414.60p 1009542
01/12/2009 396.90p 407.40p 392.70p 405.30p 1187873
30/11/2009 390.70p 397.30p 381.40p 386.50p 1153501
27/11/2009 386.40p 394.97p 380.30p 392.80p 1292396
26/11/2009 411.40p 411.40p 385.60p 389.80p 1320447
25/11/2009 419.00p 419.00p 407.10p 410.20p 1056161
24/11/2009 419.70p 422.30p 405.40p 413.50p 1600597
23/11/2009 410.40p 421.20p 410.40p 420.00p 1412996
20/11/2009 416.30p 425.21p 401.30p 404.60p 1269744
19/11/2009 413.60p 422.00p 413.60p 415.50p 1870162
18/11/2009 436.00p 438.10p 416.40p 417.20p 1704492
17/11/2009 444.20p 454.20p 435.50p 436.00p 1174428
16/11/2009 435.00p 451.80p 433.67p 448.40p 1216390
13/11/2009 430.90p 436.20p 427.80p 432.00p 994585
12/11/2009 422.10p 431.70p 420.31p 428.10p 1571441
11/11/2009 438.10p 448.70p 419.40p 425.50p 1773672
10/11/2009 412.00p 448.30p 412.00p 430.10p 5259998
09/11/2009 377.40p 400.90p 372.00p 393.60p 2103273
06/11/2009 374.00p 380.20p 364.00p 373.00p 1175597
05/11/2009 361.30p 376.70p 353.70p 371.00p 1382597
04/11/2009 357.10p 371.30p 353.60p 366.20p 2000960
03/11/2009 363.80p 363.80p 347.60p 356.30p 1101667
02/11/2009 361.70p 369.50p 357.60p 364.10p 2345825
30/10/2009 382.30p 398.80p 363.30p 365.10p 1614870
29/10/2009 365.90p 384.50p 360.00p 382.70p 3075082
28/10/2009 391.00p 391.00p 366.00p 368.60p 3766935
27/10/2009 405.00p 408.00p 385.00p 393.90p 1884481
26/10/2009 408.40p 420.80p 400.50p 402.30p 1075497
23/10/2009 421.10p 421.10p 398.30p 409.60p 1863704
22/10/2009 427.30p 427.30p 410.80p 417.50p 1475680
21/10/2009 440.00p 440.00p 419.90p 429.20p 1221920
20/10/2009 440.90p 447.30p 432.40p 438.00p 1237594
19/10/2009 435.90p 440.90p 428.00p 437.60p 863097
16/10/2009 439.40p 445.50p 426.10p 431.50p 1149928
15/10/2009 442.90p 444.90p 432.60p 436.50p 2114293
14/10/2009 430.00p 440.00p 428.00p 438.70p 1367310
13/10/2009 411.20p 437.50p 411.20p 423.10p 1733205
12/10/2009 417.50p 421.90p 409.60p 414.50p 1008171
09/10/2009 419.20p 422.20p 407.50p 415.00p 759739
08/10/2009 427.90p 428.00p 415.90p 420.00p 943881
07/10/2009 415.20p 424.60p 406.30p 414.70p 714142
06/10/2009 403.50p 418.80p 403.50p 416.10p 1492506
05/10/2009 398.60p 402.00p 388.90p 399.90p 873713
02/10/2009 406.00p 406.70p 393.00p 399.20p 1757548
01/10/2009 408.20p 425.40p 403.00p 408.40p 1504036
30/09/2009 417.20p 429.60p 403.30p 411.10p 1035838
29/09/2009 408.70p 421.20p 399.00p 413.50p 1379887
28/09/2009 407.00p 416.30p 395.00p 410.80p 1157519
25/09/2009 418.00p 424.40p 395.00p 403.60p 2520944
24/09/2009 428.70p 437.20p 419.50p 420.80p 1434478
23/09/2009 433.00p 437.80p 412.00p 427.50p 1520535
22/09/2009 433.90p 440.60p 426.40p 429.90p 1319563
21/09/2009 444.80p 444.80p 425.80p 430.60p 1967365

*Close Price adjusted for both dividends and splits