Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
25/04/2023 386.00p 389.20p 380.44p 386.00p 141447
24/04/2023 395.80p 398.00p 385.80p 386.80p 174978
21/04/2023 396.00p 397.40p 391.20p 396.80p 291003
20/04/2023 394.80p 396.20p 390.20p 396.20p 292235
19/04/2023 410.00p 411.96p 405.00p 409.00p 311428
18/04/2023 427.00p 427.00p 410.00p 410.00p 1043353
17/04/2023 417.20p 420.80p 412.20p 418.20p 447367
14/04/2023 405.00p 418.80p 405.00p 412.80p 263615
13/04/2023 417.60p 417.60p 406.00p 409.80p 403201
12/04/2023 392.20p 409.01p 392.20p 408.60p 389700
11/04/2023 385.00p 399.80p 385.00p 399.00p 173084
06/04/2023 385.00p 393.20p 385.00p 390.00p 170067
05/04/2023 409.40p 409.40p 385.20p 385.60p 185809
04/04/2023 409.80p 409.80p 399.80p 399.80p 200532
03/04/2023 414.60p 416.40p 401.60p 405.40p 215204
31/03/2023 400.00p 417.40p 400.00p 413.80p 260441
30/03/2023 407.20p 410.82p 404.40p 409.00p 159431
29/03/2023 395.80p 404.20p 395.80p 404.20p 395116
28/03/2023 397.80p 400.00p 395.60p 399.80p 347707
27/03/2023 399.40p 410.48p 395.40p 396.80p 180694
24/03/2023 396.40p 399.40p 391.00p 395.80p 280162
23/03/2023 399.00p 401.60p 393.00p 400.80p 146302
22/03/2023 399.00p 399.00p 391.40p 395.00p 622298
21/03/2023 398.00p 403.38p 395.59p 397.60p 99293
20/03/2023 392.60p 397.80p 381.55p 395.00p 187541
17/03/2023 398.80p 401.40p 387.40p 392.80p 504362
16/03/2023 399.60p 401.20p 388.76p 398.00p 225734
15/03/2023 404.60p 411.54p 390.20p 390.20p 412745
14/03/2023 412.20p 415.20p 400.80p 410.80p 259034
13/03/2023 419.60p 419.60p 399.20p 402.40p 1149115
10/03/2023 417.00p 423.20p 413.20p 419.60p 203675
09/03/2023 436.20p 437.67p 427.20p 430.60p 110000
08/03/2023 440.80p 440.80p 425.60p 434.20p 154331
07/03/2023 433.40p 438.20p 428.00p 431.60p 218150
06/03/2023 432.20p 436.40p 427.80p 435.00p 260833
03/03/2023 440.00p 442.20p 430.20p 433.00p 236438
02/03/2023 429.40p 448.60p 426.23p 434.20p 608086
01/03/2023 419.00p 427.00p 414.32p 423.00p 302831
28/02/2023 416.20p 418.00p 404.20p 413.60p 472793
27/02/2023 402.20p 410.40p 394.45p 409.60p 356297
24/02/2023 398.20p 406.60p 392.02p 402.80p 1222919
23/02/2023 390.00p 398.80p 390.00p 396.60p 207451
22/02/2023 395.60p 398.56p 389.20p 393.00p 240345
21/02/2023 404.00p 409.20p 398.20p 398.20p 145169
20/02/2023 400.20p 409.52p 400.20p 406.00p 154678
17/02/2023 402.80p 404.80p 397.77p 404.20p 153785
16/02/2023 415.60p 415.60p 399.80p 404.40p 96178
15/02/2023 400.40p 413.00p 399.60p 405.80p 120592
14/02/2023 404.60p 414.40p 402.20p 404.00p 229992
13/02/2023 406.20p 410.31p 400.60p 407.80p 110856
10/02/2023 397.40p 404.20p 396.00p 399.80p 214429
09/02/2023 401.60p 405.19p 398.20p 403.00p 306084
08/02/2023 402.00p 409.20p 398.60p 398.80p 424164
07/02/2023 403.00p 409.60p 390.80p 396.20p 562837
06/02/2023 409.00p 416.40p 390.80p 405.00p 927080
03/02/2023 417.00p 429.40p 410.60p 418.80p 399071
02/02/2023 404.40p 426.60p 403.20p 420.80p 854945
01/02/2023 408.00p 416.80p 405.14p 414.40p 349025
31/01/2023 416.80p 416.80p 397.80p 409.00p 541434
30/01/2023 411.00p 418.00p 401.40p 416.80p 174649
27/01/2023 421.80p 426.80p 413.80p 418.40p 189701
26/01/2023 428.20p 428.20p 415.67p 419.00p 160118
25/01/2023 423.00p 431.80p 414.60p 418.00p 185441
24/01/2023 412.40p 428.60p 412.40p 425.60p 253325
23/01/2023 417.20p 425.60p 414.11p 425.60p 279842
20/01/2023 412.80p 416.00p 409.90p 413.60p 322062
19/01/2023 414.00p 414.00p 408.00p 410.20p 118057
18/01/2023 401.40p 414.60p 401.40p 414.60p 693260
17/01/2023 415.00p 415.00p 400.60p 402.80p 1186938
16/01/2023 422.60p 422.60p 408.80p 410.60p 104852
13/01/2023 414.00p 416.80p 411.40p 413.00p 117956
12/01/2023 410.80p 416.40p 408.02p 415.60p 418819
11/01/2023 405.60p 423.20p 405.60p 411.40p 178560
10/01/2023 403.20p 413.60p 403.20p 411.20p 180647
09/01/2023 406.20p 414.40p 406.20p 413.00p 183291
06/01/2023 409.40p 418.00p 401.80p 405.40p 179804
05/01/2023 412.20p 415.00p 396.00p 404.40p 362728
04/01/2023 399.00p 422.40p 399.00p 422.40p 253359
03/01/2023 402.60p 412.00p 402.60p 408.20p 276088
30/12/2022 396.80p 408.80p 396.80p 404.20p 68658
29/12/2022 400.00p 406.20p 400.00p 404.20p 116971
28/12/2022 402.00p 408.60p 399.20p 405.40p 221360
23/12/2022 397.20p 401.80p 395.20p 401.80p 191413
22/12/2022 399.80p 400.20p 389.00p 396.20p 457364
21/12/2022 391.80p 391.80p 384.60p 390.60p 140616
20/12/2022 374.00p 385.80p 370.20p 384.20p 369951
19/12/2022 373.60p 384.00p 368.95p 381.20p 170502
16/12/2022 376.60p 380.20p 371.20p 372.40p 459306
15/12/2022 377.60p 383.80p 376.20p 380.00p 119483
14/12/2022 382.00p 387.20p 382.00p 383.20p 1142477
13/12/2022 375.00p 390.60p 372.20p 385.20p 345622
12/12/2022 385.80p 385.80p 371.20p 374.80p 131890
09/12/2022 373.60p 380.80p 367.40p 380.80p 297808
08/12/2022 373.00p 379.80p 372.60p 374.60p 363277
07/12/2022 383.00p 394.60p 372.60p 375.60p 552270
06/12/2022 392.00p 393.20p 384.80p 384.80p 112534
05/12/2022 387.40p 392.20p 384.00p 392.00p 146205
02/12/2022 390.20p 391.20p 383.40p 388.40p 221182
01/12/2022 385.00p 394.40p 376.00p 390.00p 300338

*Close Price adjusted for both dividends and splits