Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
30/11/2022 388.80p 388.80p 378.60p 379.60p 494178
29/11/2022 382.20p 388.20p 382.20p 385.20p 160708
28/11/2022 385.80p 391.00p 384.73p 386.20p 189459
25/11/2022 390.00p 390.00p 380.40p 387.60p 1526963
24/11/2022 396.00p 396.00p 383.60p 383.80p 703607
23/11/2022 382.20p 390.00p 379.80p 387.80p 1111881
22/11/2022 377.00p 382.60p 373.80p 382.20p 1719442
21/11/2022 382.80p 382.80p 370.00p 374.40p 1634142
18/11/2022 381.60p 381.60p 373.00p 375.40p 324883
17/11/2022 366.20p 375.20p 366.20p 375.20p 1237965
16/11/2022 374.40p 377.00p 367.80p 373.20p 269225
15/11/2022 388.80p 391.40p 375.40p 379.20p 401511
14/11/2022 397.00p 404.60p 381.60p 389.40p 184723
11/11/2022 382.00p 407.60p 382.00p 399.60p 420583
10/11/2022 364.60p 384.80p 362.80p 384.80p 909102
09/11/2022 363.80p 366.82p 360.00p 363.60p 1343139
08/11/2022 369.00p 375.60p 365.00p 365.00p 293146
07/11/2022 364.40p 372.00p 361.20p 371.00p 1460021
04/11/2022 357.00p 366.00p 348.00p 362.40p 153426
03/11/2022 354.00p 354.30p 344.00p 348.60p 170432
02/11/2022 356.80p 356.80p 349.60p 350.00p 210768
01/11/2022 342.00p 350.20p 340.60p 350.20p 451719
31/10/2022 337.00p 344.40p 336.40p 339.20p 169313
28/10/2022 335.80p 342.00p 335.80p 340.00p 102274
27/10/2022 346.60p 348.80p 341.40p 344.00p 170601
26/10/2022 325.00p 346.20p 325.00p 343.80p 343446
25/10/2022 329.00p 333.20p 326.14p 332.00p 326580
24/10/2022 328.00p 329.00p 322.98p 326.80p 130807
21/10/2022 323.60p 330.00p 317.00p 321.60p 105881
20/10/2022 328.60p 332.00p 325.00p 327.20p 162939
19/10/2022 331.20p 336.40p 321.20p 328.20p 407503
18/10/2022 329.40p 334.40p 326.80p 331.00p 168820
17/10/2022 307.40p 327.80p 307.40p 326.20p 228067
14/10/2022 322.60p 328.00p 313.20p 313.20p 199567
13/10/2022 305.00p 325.00p 305.00p 319.60p 149125
12/10/2022 310.80p 317.80p 309.00p 311.00p 535182
11/10/2022 318.00p 324.80p 314.80p 317.80p 110034
10/10/2022 315.80p 325.80p 315.80p 321.60p 973324
07/10/2022 335.40p 335.40p 319.00p 323.40p 132569
06/10/2022 331.00p 331.00p 324.00p 329.20p 131026
05/10/2022 324.00p 328.40p 322.40p 327.20p 211326
04/10/2022 315.20p 330.00p 315.20p 330.00p 208176
03/10/2022 303.40p 314.40p 299.80p 314.40p 273401
30/09/2022 295.80p 310.80p 295.80p 309.40p 288605
29/09/2022 307.60p 316.00p 298.40p 302.20p 269970
28/09/2022 307.00p 315.00p 293.80p 313.40p 318719
27/09/2022 327.60p 328.40p 310.00p 310.00p 343965
26/09/2022 325.40p 329.00p 320.20p 325.00p 200068
23/09/2022 332.60p 339.80p 326.60p 329.40p 230711
22/09/2022 346.60p 346.60p 338.20p 340.00p 316766
21/09/2022 328.00p 348.20p 328.00p 346.40p 183402
20/09/2022 334.40p 347.20p 330.80p 336.20p 205932
16/09/2022 354.40p 354.40p 336.60p 342.20p 1607877
15/09/2022 345.80p 352.80p 345.80p 346.60p 501618
14/09/2022 356.60p 359.80p 346.40p 349.00p 431379
13/09/2022 366.60p 368.20p 358.60p 363.00p 1080972
12/09/2022 350.00p 362.40p 349.33p 361.20p 320145
09/09/2022 331.00p 347.60p 331.00p 346.60p 161383
08/09/2022 338.40p 339.60p 332.00p 337.80p 190756
07/09/2022 332.80p 336.40p 329.00p 336.40p 283419
06/09/2022 326.00p 338.60p 326.00p 335.60p 215255
05/09/2022 334.80p 341.00p 331.60p 333.60p 197869
02/09/2022 327.80p 344.60p 327.80p 341.80p 275809
01/09/2022 340.40p 344.60p 332.40p 337.00p 499139
31/08/2022 343.40p 353.20p 343.40p 347.40p 547691
30/08/2022 342.60p 357.60p 342.60p 350.20p 424421
26/08/2022 340.80p 349.80p 340.80p 345.20p 189130
25/08/2022 343.80p 350.80p 343.80p 347.00p 112270
24/08/2022 339.60p 348.00p 339.60p 347.00p 321129
23/08/2022 349.20p 358.80p 346.80p 347.00p 1197297
22/08/2022 368.00p 368.00p 352.60p 355.00p 2047134
19/08/2022 367.00p 369.80p 366.40p 368.00p 2276954
18/08/2022 367.80p 371.00p 367.00p 368.00p 264815
17/08/2022 359.60p 367.60p 359.60p 367.60p 685817
16/08/2022 357.00p 369.00p 357.00p 363.00p 682764
15/08/2022 355.20p 364.60p 354.80p 364.60p 1541290
12/08/2022 351.80p 359.40p 351.80p 355.40p 194411
11/08/2022 347.40p 355.00p 347.20p 351.80p 221880
10/08/2022 332.60p 350.90p 332.60p 349.40p 166262
09/08/2022 336.60p 343.40p 336.60p 340.80p 261311
08/08/2022 334.00p 345.80p 334.00p 343.00p 180417
05/08/2022 331.80p 343.60p 331.80p 341.00p 206866
04/08/2022 329.60p 342.20p 329.60p 340.00p 159584
03/08/2022 338.40p 339.00p 331.80p 337.80p 125662
02/08/2022 335.80p 343.71p 335.00p 336.60p 127960
01/08/2022 361.00p 363.83p 342.80p 344.80p 224109
29/07/2022 331.40p 361.20p 329.08p 359.80p 495895
28/07/2022 349.00p 349.60p 317.40p 325.00p 351289
27/07/2022 347.60p 349.20p 342.80p 344.60p 162956
26/07/2022 358.20p 359.20p 343.40p 343.40p 301999
25/07/2022 347.60p 356.40p 340.60p 355.00p 701830
22/07/2022 319.40p 326.40p 318.20p 323.00p 156560
21/07/2022 315.60p 327.60p 315.60p 323.60p 237243
20/07/2022 308.40p 318.20p 308.40p 315.20p 348759
19/07/2022 293.60p 313.80p 293.60p 313.80p 398137
18/07/2022 300.00p 301.20p 290.60p 299.60p 488580
15/07/2022 285.40p 296.20p 285.40p 295.00p 271187
14/07/2022 289.80p 294.00p 282.60p 286.60p 440519
13/07/2022 297.40p 298.26p 288.62p 293.20p 283608
12/07/2022 294.00p 298.60p 290.00p 296.20p 207728
11/07/2022 295.20p 300.20p 291.40p 294.80p 224438
08/07/2022 286.20p 295.60p 286.20p 295.00p 443484
07/07/2022 294.80p 294.80p 289.60p 293.20p 211808
06/07/2022 284.40p 289.00p 282.37p 288.40p 356169
05/07/2022 301.00p 302.76p 283.16p 284.60p 291285
04/07/2022 301.00p 308.40p 299.20p 300.00p 129056
01/07/2022 302.00p 308.80p 298.72p 303.20p 205441
30/06/2022 305.60p 306.40p 299.20p 304.00p 366039
29/06/2022 323.40p 323.81p 309.60p 311.20p 203114
28/06/2022 307.40p 318.80p 307.40p 316.60p 301248
27/06/2022 314.80p 315.80p 311.20p 313.80p 269940
24/06/2022 304.00p 310.40p 299.00p 309.00p 373333
23/06/2022 304.00p 309.80p 301.40p 302.20p 495465
22/06/2022 321.60p 324.41p 302.00p 308.20p 798498
21/06/2022 336.20p 339.20p 334.80p 334.80p 54698
20/06/2022 335.40p 341.20p 330.60p 334.80p 273937
17/06/2022 345.60p 348.20p 336.40p 336.40p 1090136
16/06/2022 351.20p 352.40p 338.80p 339.20p 578319
15/06/2022 350.00p 351.80p 346.40p 350.00p 407627
14/06/2022 342.20p 348.20p 340.00p 345.00p 378240
13/06/2022 353.40p 353.40p 340.80p 343.00p 723288
10/06/2022 366.00p 367.40p 355.00p 355.20p 1160527
09/06/2022 368.00p 371.60p 366.00p 369.20p 324194
08/06/2022 358.80p 368.80p 358.80p 365.00p 156309
07/06/2022 359.00p 369.00p 359.00p 366.20p 239009
06/06/2022 367.20p 368.40p 364.20p 367.00p 171514
01/06/2022 354.00p 366.00p 352.40p 361.00p 372731
31/05/2022 356.60p 357.80p 350.60p 353.00p 345769
30/05/2022 352.60p 358.20p 348.00p 357.60p 278894
27/05/2022 369.00p 369.00p 350.20p 350.20p 261236
26/05/2022 355.20p 362.00p 354.60p 360.20p 783622
25/05/2022 351.20p 355.00p 347.20p 352.40p 500776
24/05/2022 352.80p 355.60p 349.00p 350.20p 550805
23/05/2022 346.80p 356.20p 345.00p 354.40p 1655197
20/05/2022 351.80p 358.20p 344.60p 344.60p 240671
19/05/2022 349.00p 350.60p 330.80p 347.80p 582255
18/05/2022 343.80p 366.60p 340.40p 353.00p 911010
17/05/2022 325.80p 333.80p 325.80p 330.80p 252623
16/05/2022 330.20p 330.60p 325.20p 325.40p 178645
13/05/2022 326.60p 333.40p 319.78p 333.20p 231233
12/05/2022 320.40p 329.60p 318.55p 327.20p 525153
11/05/2022 321.60p 328.20p 318.00p 325.00p 637338
10/05/2022 314.80p 323.00p 313.60p 318.80p 759545
09/05/2022 322.00p 322.00p 310.00p 314.40p 539710
06/05/2022 317.00p 321.00p 315.20p 319.40p 307323
05/05/2022 328.20p 330.20p 319.60p 319.80p 573487
04/05/2022 332.20p 332.20p 318.00p 321.00p 642769
03/05/2022 324.80p 325.60p 322.40p 323.80p 829063
29/04/2022 322.60p 328.40p 321.00p 323.40p 355260
28/04/2022 327.00p 327.00p 318.60p 322.20p 894448
27/04/2022 317.00p 321.60p 315.00p 319.80p 929678
26/04/2022 323.80p 325.20p 317.20p 323.20p 307613

*Close Price adjusted for both dividends and splits