Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/09/2021 515.00p 527.00p 514.00p 518.00p 484422
22/09/2021 515.00p 523.50p 515.00p 520.50p 227762
21/09/2021 524.00p 524.00p 512.00p 515.00p 554352
20/09/2021 529.50p 529.50p 514.00p 519.50p 169638
17/09/2021 539.50p 540.50p 525.50p 525.50p 401316
16/09/2021 538.50p 543.00p 528.68p 536.00p 196190
15/09/2021 548.00p 553.00p 534.50p 534.50p 111173
14/09/2021 546.50p 557.50p 546.50p 550.00p 201600
13/09/2021 569.00p 569.00p 553.67p 560.00p 325414
10/09/2021 552.00p 559.00p 549.00p 557.00p 117084
09/09/2021 544.50p 556.50p 544.50p 553.50p 115030
08/09/2021 573.50p 573.50p 553.00p 556.00p 137148
07/09/2021 577.00p 577.00p 559.50p 560.00p 82036
06/09/2021 564.50p 566.50p 560.00p 564.00p 737222
03/09/2021 564.50p 571.00p 563.50p 565.00p 309830
02/09/2021 561.00p 566.50p 561.00p 565.00p 84715
01/09/2021 563.00p 566.50p 559.50p 563.00p 167438
31/08/2021 560.50p 567.50p 558.00p 562.00p 250061
30/08/2021 570.00p 570.00p 559.50p 563.00p 259018
27/08/2021 570.00p 570.00p 559.50p 563.00p 259018
26/08/2021 562.50p 565.00p 559.50p 562.50p 114644
25/08/2021 560.50p 567.50p 560.00p 567.00p 102435
24/08/2021 554.50p 560.50p 554.50p 559.00p 107540
23/08/2021 562.00p 565.00p 557.50p 559.00p 119126
20/08/2021 554.50p 562.00p 554.50p 559.50p 81410
19/08/2021 550.50p 562.00p 547.50p 558.00p 96955
18/08/2021 570.00p 570.00p 557.50p 559.00p 314404
17/08/2021 560.00p 565.00p 556.00p 559.50p 247426
16/08/2021 561.00p 561.00p 554.00p 559.50p 231076
13/08/2021 558.00p 562.50p 558.00p 561.50p 182346
12/08/2021 565.50p 567.00p 557.00p 560.00p 135289
11/08/2021 564.00p 564.00p 558.00p 563.00p 158748
10/08/2021 552.50p 562.00p 551.00p 560.00p 262595
09/08/2021 552.00p 556.00p 550.00p 552.00p 205504
06/08/2021 552.50p 554.00p 547.50p 554.00p 347540
05/08/2021 555.50p 555.50p 545.00p 552.00p 287911
04/08/2021 550.50p 556.00p 546.00p 551.00p 1206499
03/08/2021 518.00p 549.00p 517.00p 546.50p 498040
02/08/2021 536.00p 536.00p 521.50p 525.00p 271783
30/07/2021 534.50p 537.50p 528.50p 533.00p 333590
29/07/2021 529.50p 540.50p 516.50p 538.50p 497219
28/07/2021 533.50p 538.00p 514.00p 518.00p 378863
27/07/2021 526.50p 538.00p 526.50p 537.50p 104688
26/07/2021 519.50p 538.50p 519.50p 537.00p 320914
23/07/2021 513.00p 524.00p 513.00p 523.00p 467272
22/07/2021 526.00p 538.50p 518.00p 520.00p 273306
21/07/2021 507.00p 524.50p 507.00p 520.00p 339688
20/07/2021 523.50p 523.50p 513.50p 519.00p 737907
19/07/2021 520.00p 520.00p 507.50p 513.50p 207676
16/07/2021 525.50p 530.50p 517.50p 520.50p 125640
15/07/2021 531.50p 532.00p 525.00p 525.50p 190896
14/07/2021 552.00p 552.00p 532.50p 534.50p 158133
13/07/2021 537.00p 548.50p 536.50p 539.00p 461740
12/07/2021 530.50p 542.00p 530.50p 537.00p 533586
09/07/2021 515.00p 542.00p 515.00p 540.00p 564984
08/07/2021 541.00p 541.00p 523.00p 529.00p 567005
07/07/2021 541.50p 542.50p 533.00p 536.50p 117331
06/07/2021 552.50p 555.00p 535.00p 537.00p 541520
05/07/2021 550.00p 558.50p 532.50p 556.50p 336731
02/07/2021 544.00p 548.00p 540.00p 547.50p 178113
01/07/2021 530.50p 536.50p 528.50p 535.00p 364731
30/06/2021 531.00p 534.50p 523.50p 528.00p 727394
29/06/2021 535.50p 545.00p 528.50p 531.50p 628968
28/06/2021 542.00p 547.50p 529.00p 532.50p 345870
25/06/2021 536.50p 545.50p 534.00p 544.00p 297978
24/06/2021 540.00p 541.50p 533.50p 534.50p 450065
23/06/2021 539.50p 541.00p 530.50p 539.00p 296605
22/06/2021 521.50p 534.50p 514.50p 534.50p 712846
21/06/2021 507.00p 516.50p 502.50p 516.50p 479089
18/06/2021 529.50p 535.50p 509.00p 514.00p 642751
17/06/2021 524.50p 536.00p 524.50p 525.50p 374157
16/06/2021 545.00p 545.00p 533.50p 537.50p 696113
15/06/2021 549.50p 551.00p 533.91p 542.50p 389358
14/06/2021 549.50p 552.50p 542.50p 544.00p 687238
11/06/2021 547.00p 552.00p 544.50p 548.50p 191996
10/06/2021 554.00p 558.00p 540.50p 547.50p 638706
09/06/2021 570.00p 578.00p 553.50p 557.50p 152336
08/06/2021 590.00p 590.00p 574.00p 575.00p 703949
07/06/2021 574.00p 582.50p 574.00p 580.00p 72382
04/06/2021 581.00p 582.00p 575.00p 578.50p 77362
03/06/2021 590.00p 590.00p 573.00p 581.00p 140078
02/06/2021 588.50p 588.50p 567.00p 578.50p 106144
01/06/2021 575.50p 576.00p 564.00p 574.50p 83938
31/05/2021 556.00p 571.50p 556.00p 562.50p 120341
28/05/2021 556.00p 571.50p 556.00p 562.50p 120341
27/05/2021 554.00p 574.00p 554.00p 567.00p 353740
26/05/2021 569.00p 569.00p 562.50p 565.50p 86303
25/05/2021 566.00p 568.00p 562.50p 563.00p 127938
24/05/2021 563.00p 564.00p 557.50p 563.00p 73645
21/05/2021 559.00p 567.50p 559.00p 563.50p 131836
20/05/2021 588.00p 590.00p 563.00p 564.50p 135073
19/05/2021 569.00p 578.50p 569.00p 576.50p 369327
18/05/2021 588.50p 588.50p 574.50p 576.00p 163319
17/05/2021 565.50p 583.00p 565.50p 575.50p 195622
14/05/2021 561.00p 580.50p 561.00p 579.00p 189865
13/05/2021 561.50p 576.00p 552.50p 575.00p 238003
12/05/2021 585.00p 595.00p 574.50p 575.50p 444087
11/05/2021 580.50p 586.50p 575.00p 580.00p 371539
10/05/2021 595.00p 595.00p 581.50p 589.00p 210434
07/05/2021 581.00p 591.50p 578.50p 590.00p 274339
06/05/2021 546.50p 586.50p 546.50p 581.00p 861816
05/05/2021 535.50p 550.00p 534.50p 550.00p 1009494
04/05/2021 530.00p 542.20p 529.00p 531.50p 223642
03/05/2021 533.00p 546.00p 533.00p 538.00p 222707
30/04/2021 533.00p 546.00p 533.00p 538.00p 222707
29/04/2021 538.50p 550.00p 535.00p 540.50p 817480
28/04/2021 570.00p 570.00p 548.00p 548.00p 724209
27/04/2021 556.00p 558.00p 551.00p 558.00p 362995
26/04/2021 543.00p 558.00p 543.00p 555.50p 125397
23/04/2021 545.50p 547.38p 539.00p 542.50p 168386
22/04/2021 537.00p 542.00p 532.00p 537.00p 136482
21/04/2021 530.50p 548.27p 528.00p 534.00p 275379
20/04/2021 549.00p 549.00p 528.50p 528.50p 143521
19/04/2021 542.00p 551.50p 539.50p 539.50p 258983
16/04/2021 544.50p 545.50p 539.52p 540.50p 186544
15/04/2021 550.00p 550.00p 532.53p 537.50p 198030
14/04/2021 553.50p 557.50p 545.50p 547.50p 283601
13/04/2021 539.00p 554.50p 539.00p 548.50p 171152
12/04/2021 572.00p 572.00p 548.00p 552.00p 150479
09/04/2021 571.00p 574.00p 561.00p 561.50p 170835
08/04/2021 560.50p 569.50p 559.50p 565.00p 255259
07/04/2021 552.00p 565.50p 552.00p 555.50p 294556
06/04/2021 550.00p 561.50p 544.38p 561.50p 734693
02/04/2021 553.50p 553.50p 531.50p 539.00p 111837
01/04/2021 553.50p 553.50p 531.50p 539.00p 111837
31/03/2021 544.50p 544.50p 535.00p 539.00p 520739
30/03/2021 526.00p 533.00p 526.00p 533.00p 2211366
29/03/2021 536.50p 536.50p 524.00p 525.50p 203151
26/03/2021 524.50p 529.50p 518.00p 526.00p 209049
25/03/2021 520.00p 529.50p 511.50p 516.00p 209956
24/03/2021 531.50p 531.50p 517.00p 528.50p 263907
23/03/2021 540.00p 540.00p 523.00p 523.00p 806676
22/03/2021 525.00p 538.00p 525.00p 531.50p 780154
19/03/2021 530.00p 540.00p 529.50p 529.50p 971290
18/03/2021 530.00p 542.00p 530.00p 540.00p 260086
17/03/2021 533.50p 539.00p 530.00p 538.00p 594957
16/03/2021 525.00p 539.00p 525.00p 533.00p 734678
15/03/2021 545.00p 549.50p 529.50p 533.50p 656348
12/03/2021 552.50p 552.50p 538.50p 540.00p 308081
11/03/2021 554.00p 554.00p 538.50p 540.00p 163397
10/03/2021 562.00p 562.00p 538.50p 541.50p 602214
09/03/2021 551.50p 556.50p 543.29p 556.50p 472843
08/03/2021 526.00p 540.50p 521.00p 540.50p 370848
05/03/2021 498.20p 523.50p 498.20p 522.00p 412308
04/03/2021 538.00p 542.50p 500.00p 509.00p 1167733
03/03/2021 538.00p 558.50p 536.82p 551.00p 429157
02/03/2021 535.00p 541.50p 529.00p 530.00p 262361
01/03/2021 533.50p 537.50p 527.00p 535.00p 356311
26/02/2021 504.50p 524.00p 504.50p 521.00p 538218
25/02/2021 532.50p 532.50p 514.50p 516.00p 251868
24/02/2021 517.00p 525.50p 509.50p 520.00p 199154
23/02/2021 501.00p 507.00p 492.80p 507.00p 226158
22/02/2021 491.40p 493.80p 485.80p 489.40p 133744
19/02/2021 475.60p 492.60p 474.20p 490.00p 188449
18/02/2021 502.00p 503.00p 486.00p 486.00p 179722
17/02/2021 518.50p 518.50p 497.20p 498.00p 117562
16/02/2021 509.50p 513.00p 505.50p 507.00p 155847
15/02/2021 510.50p 510.50p 504.00p 504.00p 101117
12/02/2021 505.50p 508.00p 500.50p 502.50p 107058
11/02/2021 504.50p 510.00p 502.50p 506.50p 327071
10/02/2021 507.50p 507.50p 501.50p 502.00p 101970
09/02/2021 500.00p 507.00p 496.00p 503.00p 219406
08/02/2021 501.50p 507.00p 498.00p 499.00p 141525
05/02/2021 485.60p 503.50p 485.60p 493.60p 152584
04/02/2021 505.50p 506.00p 495.00p 497.60p 147293
03/02/2021 510.50p 511.50p 495.53p 500.00p 162706
02/02/2021 491.60p 504.12p 491.60p 499.00p 200533
01/02/2021 500.00p 508.50p 489.60p 497.00p 187316
29/01/2021 486.20p 507.50p 486.20p 498.00p 292154
28/01/2021 493.00p 500.00p 480.80p 498.20p 262456
27/01/2021 513.00p 518.50p 494.20p 501.50p 139978
26/01/2021 506.00p 518.00p 502.00p 516.00p 154711
25/01/2021 528.00p 529.00p 501.50p 503.50p 199874
22/01/2021 534.50p 535.53p 525.00p 527.50p 151779
21/01/2021 538.00p 538.00p 526.28p 529.00p 225835
20/01/2021 519.00p 535.50p 519.00p 527.00p 158468
19/01/2021 529.00p 529.00p 507.50p 517.00p 169630
18/01/2021 514.50p 523.50p 513.50p 516.50p 131217
15/01/2021 519.50p 521.50p 509.00p 509.00p 182444
14/01/2021 531.50p 532.00p 521.77p 532.00p 244298
13/01/2021 526.50p 530.00p 516.00p 517.00p 163268
12/01/2021 550.50p 550.50p 537.00p 538.50p 177568
11/01/2021 551.50p 555.00p 537.50p 538.00p 173773
08/01/2021 558.00p 562.39p 547.00p 548.00p 252538
07/01/2021 553.50p 558.00p 547.42p 553.00p 300746
06/01/2021 531.00p 544.50p 525.39p 544.50p 145743
05/01/2021 534.00p 539.50p 521.50p 525.50p 238374
04/01/2021 549.50p 549.50p 532.51p 537.00p 244021
31/12/2020 530.00p 545.00p 529.50p 536.50p 111080
30/12/2020 533.50p 543.00p 532.00p 532.00p 135440
29/12/2020 536.50p 545.00p 528.00p 541.00p 218701
24/12/2020 517.50p 529.50p 514.00p 529.50p 70890
23/12/2020 509.50p 515.00p 503.50p 512.50p 124221
22/12/2020 500.00p 510.00p 496.40p 505.50p 130593
21/12/2020 498.00p 509.00p 480.20p 500.00p 337523
18/12/2020 501.00p 519.50p 501.00p 508.50p 385103
17/12/2020 513.00p 517.00p 506.50p 513.50p 256412
16/12/2020 508.50p 518.50p 508.50p 511.50p 360569
15/12/2020 510.00p 511.00p 499.40p 510.00p 234026
14/12/2020 499.00p 509.50p 495.20p 497.40p 179107

*Close Price adjusted for both dividends and splits