Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/12/2020 487.20p 507.50p 487.20p 493.40p 130348
10/12/2020 493.20p 506.00p 492.80p 499.20p 493468
09/12/2020 513.00p 513.00p 504.50p 504.50p 129992
08/12/2020 519.00p 522.50p 508.50p 514.00p 158260
07/12/2020 524.50p 524.50p 509.50p 512.00p 263715
04/12/2020 523.50p 526.00p 514.50p 520.00p 285316
03/12/2020 502.00p 522.00p 501.80p 518.00p 378646
02/12/2020 499.00p 505.50p 496.60p 501.00p 403561
01/12/2020 490.40p 507.00p 487.60p 504.00p 547824
30/11/2020 502.00p 505.00p 489.40p 490.00p 1213213
27/11/2020 494.20p 503.50p 482.80p 503.50p 761460
26/11/2020 484.60p 491.60p 476.20p 489.60p 359144
25/11/2020 477.00p 490.80p 477.00p 480.40p 188116
24/11/2020 471.40p 489.80p 468.40p 487.00p 770288
23/11/2020 471.20p 471.20p 454.00p 468.40p 657834
20/11/2020 469.40p 471.60p 457.40p 460.00p 135895
19/11/2020 472.00p 473.40p 457.00p 458.40p 166401
18/11/2020 465.80p 485.01p 461.00p 473.20p 1016984
17/11/2020 469.20p 479.00p 461.20p 461.20p 359143
16/11/2020 471.60p 481.00p 465.40p 474.60p 430124
13/11/2020 467.00p 477.60p 461.80p 467.00p 675032
12/11/2020 468.00p 483.00p 462.40p 475.80p 345720
10/11/2020 460.60p 475.20p 449.80p 472.20p 294689
09/11/2020 423.80p 454.80p 413.00p 449.80p 250284
06/11/2020 420.00p 424.00p 409.00p 410.40p 140333
05/11/2020 408.60p 419.60p 408.21p 414.60p 154252
04/11/2020 402.80p 414.60p 402.80p 405.80p 125173
03/11/2020 407.00p 410.00p 395.80p 410.00p 224950
02/11/2020 389.60p 403.00p 389.60p 395.00p 182422
30/10/2020 388.60p 402.00p 387.80p 399.20p 172028
29/10/2020 394.20p 414.40p 387.40p 393.60p 151097
28/10/2020 402.40p 418.09p 399.80p 407.60p 155513
27/10/2020 417.20p 422.94p 408.00p 410.00p 439008
26/10/2020 426.80p 437.00p 414.40p 418.40p 302691
23/10/2020 425.20p 438.20p 419.40p 432.80p 137953
22/10/2020 412.80p 423.60p 412.80p 415.20p 435199
21/10/2020 414.80p 425.20p 406.60p 420.00p 212369
20/10/2020 412.00p 425.00p 405.40p 422.60p 124798
19/10/2020 412.00p 412.00p 395.00p 401.00p 289583
16/10/2020 411.60p 418.60p 405.00p 411.00p 189026
15/10/2020 391.40p 405.00p 390.20p 402.00p 231662
14/10/2020 407.00p 411.80p 393.00p 395.20p 157089
13/10/2020 414.40p 414.60p 403.20p 404.40p 80607
12/10/2020 415.00p 420.20p 413.60p 414.40p 133364
09/10/2020 421.00p 424.20p 413.20p 417.20p 160099
08/10/2020 412.40p 423.20p 412.00p 412.00p 92816
07/10/2020 410.00p 424.60p 407.40p 422.60p 90607
06/10/2020 423.40p 423.40p 400.20p 409.80p 207747
05/10/2020 399.00p 413.60p 388.00p 410.20p 160098
02/10/2020 394.40p 399.20p 385.00p 390.00p 124403
01/10/2020 398.40p 406.20p 393.60p 398.40p 115635
30/09/2020 395.20p 399.60p 389.60p 395.40p 238863
29/09/2020 393.00p 409.20p 393.00p 399.20p 99347
28/09/2020 396.60p 403.80p 393.20p 403.40p 57877
25/09/2020 383.80p 391.80p 383.40p 389.80p 83379
24/09/2020 397.20p 399.40p 380.20p 387.00p 243558
23/09/2020 402.20p 412.60p 394.80p 403.20p 168338
22/09/2020 390.00p 401.00p 388.00p 397.20p 146717
21/09/2020 410.40p 411.51p 388.00p 397.20p 195082
18/09/2020 440.60p 440.60p 408.20p 411.60p 465601
17/09/2020 422.20p 436.40p 422.20p 430.20p 81257
16/09/2020 425.20p 431.60p 424.00p 427.60p 121796
15/09/2020 423.00p 433.00p 423.00p 429.60p 112689
14/09/2020 422.80p 433.60p 422.80p 427.80p 139283
11/09/2020 418.40p 430.80p 418.40p 427.20p 100050
10/09/2020 412.00p 431.60p 412.00p 428.80p 174599
09/09/2020 419.20p 423.00p 409.29p 418.80p 107502
08/09/2020 405.00p 416.80p 401.80p 416.20p 147098
07/09/2020 410.40p 418.00p 404.00p 409.20p 89526
04/09/2020 393.80p 412.80p 393.80p 412.60p 97546
03/09/2020 394.60p 406.60p 392.40p 395.40p 152615
02/09/2020 406.00p 416.80p 402.20p 403.00p 199799
01/09/2020 405.20p 408.40p 394.40p 398.80p 162866
28/08/2020 405.80p 410.61p 400.80p 409.00p 166415
27/08/2020 410.00p 418.40p 399.60p 409.00p 83916
26/08/2020 414.60p 414.60p 396.00p 406.80p 125018
25/08/2020 413.40p 415.20p 398.60p 408.00p 130130
24/08/2020 406.40p 411.40p 399.00p 409.00p 104835
21/08/2020 390.80p 401.80p 390.80p 401.80p 92242
20/08/2020 406.20p 407.20p 393.60p 395.60p 97915
19/08/2020 404.80p 420.00p 404.80p 413.20p 144610
18/08/2020 416.60p 430.80p 414.80p 416.40p 121487
14/08/2020 426.80p 426.80p 409.40p 424.80p 243347
13/08/2020 426.60p 435.20p 424.80p 431.60p 160867
12/08/2020 440.00p 440.45p 416.00p 432.80p 368042
11/08/2020 425.20p 436.40p 423.74p 435.40p 129690
10/08/2020 406.00p 428.80p 406.00p 421.60p 148688
07/08/2020 399.20p 418.40p 399.20p 416.00p 94460
06/08/2020 421.80p 423.67p 407.20p 408.40p 118652
05/08/2020 406.80p 423.00p 406.80p 423.00p 279646
04/08/2020 409.60p 411.60p 396.80p 409.40p 118054
03/08/2020 398.20p 411.00p 398.20p 408.60p 181106
31/07/2020 436.00p 436.00p 400.20p 408.00p 344244
30/07/2020 388.60p 438.80p 388.20p 431.20p 734958
29/07/2020 389.20p 389.20p 375.60p 379.60p 178239
28/07/2020 383.00p 390.60p 383.00p 383.80p 108275
27/07/2020 395.00p 395.00p 381.60p 391.40p 133640
24/07/2020 384.20p 390.80p 383.77p 390.20p 296726
23/07/2020 380.40p 393.40p 380.40p 390.00p 91870
22/07/2020 397.00p 397.00p 386.20p 389.80p 243182
21/07/2020 396.20p 397.00p 384.40p 387.60p 246838
20/07/2020 401.00p 401.00p 388.60p 389.80p 94478
17/07/2020 391.40p 395.60p 383.20p 392.00p 143416
16/07/2020 395.00p 401.00p 383.80p 393.00p 139096
15/07/2020 383.00p 403.20p 379.71p 397.20p 753992
14/07/2020 367.20p 382.20p 362.80p 374.00p 484838
13/07/2020 379.00p 386.60p 373.60p 375.00p 455845
10/07/2020 378.00p 384.40p 375.40p 377.40p 114474
09/07/2020 380.80p 392.60p 378.00p 379.40p 183609
08/07/2020 406.00p 406.00p 386.00p 386.00p 170847
07/07/2020 396.40p 399.60p 392.80p 399.60p 479887
06/07/2020 397.00p 406.09p 390.20p 397.40p 176406
03/07/2020 399.40p 399.40p 388.40p 390.00p 269164
02/07/2020 396.40p 396.40p 384.60p 391.20p 120577
01/07/2020 397.00p 397.00p 388.20p 390.00p 171229
30/06/2020 397.60p 401.20p 384.60p 387.60p 316237
29/06/2020 393.40p 401.00p 385.80p 400.00p 113884
26/06/2020 396.60p 401.00p 393.00p 393.00p 97120
25/06/2020 381.40p 390.40p 380.20p 388.00p 149104
24/06/2020 398.20p 402.66p 388.80p 390.20p 130520
23/06/2020 408.80p 411.40p 400.80p 401.00p 208944
22/06/2020 396.00p 400.54p 389.40p 398.60p 109019
19/06/2020 401.20p 401.20p 388.20p 393.20p 389461
18/06/2020 385.40p 403.20p 383.80p 391.80p 179905
17/06/2020 387.40p 396.40p 385.60p 386.40p 265593
16/06/2020 380.40p 399.60p 380.40p 390.20p 157210
15/06/2020 385.00p 385.00p 369.00p 377.60p 287166
12/06/2020 382.00p 396.00p 376.60p 386.20p 259031
11/06/2020 396.60p 398.20p 384.60p 385.80p 284764
10/06/2020 400.80p 418.60p 399.60p 400.20p 276878
09/06/2020 406.40p 413.80p 403.39p 407.80p 303116
08/06/2020 440.40p 440.40p 413.40p 416.20p 374928
05/06/2020 419.60p 442.20p 418.80p 435.00p 336827
04/06/2020 400.80p 419.00p 400.80p 419.00p 572263
03/06/2020 390.80p 407.30p 383.80p 405.20p 409637
02/06/2020 381.60p 386.00p 375.00p 381.80p 394120
01/06/2020 368.60p 374.80p 368.00p 372.80p 195436
28/05/2020 391.00p 394.05p 375.60p 383.20p 451082
27/05/2020 384.60p 389.20p 376.80p 387.20p 328883
26/05/2020 367.60p 384.00p 367.60p 379.00p 530541
22/05/2020 365.80p 365.80p 357.00p 363.60p 187416
21/05/2020 357.20p 373.60p 357.20p 367.80p 170501
20/05/2020 369.40p 371.60p 358.20p 365.20p 433373
19/05/2020 378.80p 381.85p 371.20p 372.00p 249021
18/05/2020 353.60p 378.40p 353.60p 373.80p 558493
15/05/2020 350.40p 359.40p 347.60p 359.40p 514349
14/05/2020 357.20p 358.80p 339.80p 347.00p 335566
13/05/2020 376.60p 381.06p 348.00p 350.00p 1670083
12/05/2020 385.40p 394.00p 379.40p 383.00p 206673
11/05/2020 400.00p 407.64p 392.00p 392.00p 249725
07/05/2020 406.40p 406.40p 391.00p 398.80p 335942
06/05/2020 383.60p 398.80p 383.60p 397.40p 275101
05/05/2020 384.60p 400.00p 384.60p 393.00p 412778
01/05/2020 393.60p 399.60p 385.20p 386.40p 334438
30/04/2020 393.40p 416.40p 393.40p 400.80p 444363
29/04/2020 380.80p 408.40p 380.80p 407.00p 506689
28/04/2020 374.00p 379.40p 371.40p 379.00p 238571
27/04/2020 364.40p 376.60p 364.20p 372.20p 178371
24/04/2020 367.60p 377.40p 362.00p 363.00p 166682
23/04/2020 366.80p 378.00p 361.80p 376.60p 265734
22/04/2020 358.20p 369.40p 358.20p 365.00p 265170
21/04/2020 363.20p 370.20p 357.91p 360.80p 522674
20/04/2020 365.80p 370.20p 357.40p 369.80p 507557
16/04/2020 331.60p 345.40p 328.00p 337.20p 313384
15/04/2020 355.80p 355.80p 333.80p 333.80p 918258
14/04/2020 387.00p 387.00p 357.80p 364.60p 311758
09/04/2020 380.00p 388.00p 362.80p 377.80p 672638
08/04/2020 355.40p 374.00p 355.20p 374.00p 534706
07/04/2020 330.80p 365.00p 330.40p 362.60p 686742
06/04/2020 328.00p 337.87p 324.60p 328.60p 326233
03/04/2020 324.60p 324.80p 311.20p 322.60p 230506
02/04/2020 332.60p 332.60p 317.60p 322.40p 272919
01/04/2020 320.60p 328.60p 314.34p 327.80p 510717
31/03/2020 316.80p 327.20p 311.20p 322.40p 434269
30/03/2020 295.00p 313.40p 284.00p 309.40p 383929
27/03/2020 319.20p 326.85p 293.60p 302.20p 966533
26/03/2020 340.00p 340.00p 309.60p 327.00p 538908
25/03/2020 353.00p 362.60p 329.20p 337.80p 577267
24/03/2020 335.20p 348.80p 331.60p 348.80p 508590
23/03/2020 321.80p 336.20p 291.40p 326.20p 796630
20/03/2020 382.60p 382.80p 329.00p 343.00p 1098117
19/03/2020 416.00p 416.00p 361.00p 367.80p 1389654
18/03/2020 371.60p 431.20p 349.80p 409.00p 2132895
17/03/2020 360.00p 368.40p 342.60p 368.40p 1157444
16/03/2020 372.00p 372.00p 323.60p 350.00p 798221
13/03/2020 354.20p 391.40p 354.20p 372.80p 1575958
12/03/2020 385.40p 389.80p 352.40p 362.40p 1756292
11/03/2020 395.40p 401.40p 390.00p 391.80p 821816
10/03/2020 376.40p 398.60p 375.40p 387.80p 1324443
09/03/2020 386.20p 386.20p 358.92p 381.40p 1148016
06/03/2020 399.00p 410.80p 391.00p 400.80p 913393
05/03/2020 405.60p 420.20p 400.40p 400.60p 514800
04/03/2020 441.00p 441.00p 414.20p 415.00p 554668
03/03/2020 425.40p 445.00p 425.20p 430.60p 807485
02/03/2020 424.20p 432.40p 408.80p 419.40p 543674
28/02/2020 400.00p 422.60p 399.00p 422.60p 1027914
27/02/2020 405.20p 432.80p 400.80p 423.40p 1364625
26/02/2020 409.20p 415.00p 391.60p 411.20p 1494350
25/02/2020 420.40p 420.40p 399.20p 399.60p 657388
24/02/2020 433.60p 435.70p 410.40p 410.40p 349656

*Close Price adjusted for both dividends and splits