Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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