Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/02/2020 458.40p 458.40p 438.40p 442.40p 228883
20/02/2020 429.80p 457.80p 429.80p 454.80p 574908
19/02/2020 431.60p 444.80p 431.60p 440.00p 274500
18/02/2020 460.20p 461.64p 438.00p 438.00p 481663
17/02/2020 470.00p 470.00p 462.80p 465.80p 309648
14/02/2020 446.20p 469.60p 446.20p 461.40p 765674
13/02/2020 458.20p 462.11p 450.20p 457.00p 994245
12/02/2020 446.20p 457.80p 446.20p 457.20p 231491
11/02/2020 440.20p 448.80p 435.60p 447.00p 245616
10/02/2020 427.60p 444.00p 427.60p 436.60p 162965
07/02/2020 440.60p 451.20p 433.60p 438.20p 378820
06/02/2020 459.00p 460.00p 448.40p 449.60p 253512
05/02/2020 439.00p 456.20p 439.00p 454.40p 374471
04/02/2020 425.20p 448.80p 425.20p 445.20p 401361
03/02/2020 444.00p 444.52p 428.60p 435.00p 286913
31/01/2020 438.20p 439.48p 431.60p 435.00p 1178906
30/01/2020 454.00p 454.00p 432.80p 433.40p 596065
29/01/2020 447.20p 453.04p 447.20p 448.60p 275860
28/01/2020 454.40p 454.40p 442.80p 446.40p 208900
27/01/2020 443.60p 445.88p 437.22p 444.80p 298080
24/01/2020 450.40p 458.60p 449.20p 453.00p 271130
23/01/2020 464.80p 464.80p 445.60p 447.00p 602861
22/01/2020 446.60p 458.56p 446.60p 455.00p 698043
21/01/2020 474.00p 474.00p 450.40p 456.60p 689015
20/01/2020 460.20p 470.60p 453.80p 469.80p 356527
17/01/2020 444.60p 461.20p 444.60p 455.00p 402892
16/01/2020 468.60p 469.00p 446.00p 453.40p 771104
15/01/2020 472.00p 472.51p 456.00p 466.60p 516497
14/01/2020 454.80p 476.80p 454.80p 469.80p 574741
13/01/2020 460.60p 477.80p 460.60p 464.00p 815340
10/01/2020 497.40p 497.40p 464.80p 464.80p 564545
09/01/2020 490.80p 495.00p 483.80p 486.80p 222388
08/01/2020 493.60p 499.00p 474.40p 480.40p 612721
07/01/2020 497.80p 503.50p 485.36p 495.20p 502543
06/01/2020 507.50p 507.50p 483.75p 497.00p 298964
03/01/2020 507.50p 514.50p 495.00p 497.60p 461138
02/01/2020 498.80p 513.00p 498.80p 510.50p 230708
31/12/2019 509.00p 509.00p 499.80p 500.00p 82713
30/12/2019 504.50p 508.50p 502.00p 507.00p 183657
27/12/2019 509.50p 509.50p 497.60p 503.00p 179958
24/12/2019 498.00p 501.00p 491.20p 500.50p 56390
23/12/2019 496.80p 504.50p 491.60p 497.60p 141300
20/12/2019 497.00p 499.40p 491.60p 495.60p 557203
19/12/2019 495.40p 499.88p 488.00p 495.40p 352672
18/12/2019 474.20p 495.60p 474.20p 493.20p 386833
17/12/2019 487.20p 492.27p 481.40p 488.00p 790032
16/12/2019 494.60p 500.50p 480.00p 497.20p 739687
13/12/2019 476.80p 504.50p 476.80p 484.00p 1595530
12/12/2019 461.60p 471.80p 461.60p 469.40p 227541
11/12/2019 477.00p 477.00p 458.60p 463.00p 307595
10/12/2019 466.20p 472.60p 461.40p 470.40p 409449
09/12/2019 456.60p 466.20p 455.12p 463.20p 333669
06/12/2019 459.80p 460.00p 452.60p 455.20p 263501
05/12/2019 459.80p 459.80p 451.20p 456.40p 834389
04/12/2019 430.20p 456.20p 430.20p 454.80p 380249
03/12/2019 438.40p 444.40p 437.60p 439.80p 265468
02/12/2019 453.20p 458.60p 446.00p 446.40p 305895
29/11/2019 450.20p 460.40p 450.20p 453.60p 669339
28/11/2019 455.60p 463.80p 450.80p 458.00p 445590
27/11/2019 448.20p 448.20p 440.80p 446.40p 1007383
26/11/2019 434.20p 441.60p 431.80p 439.20p 817005
25/11/2019 430.00p 435.40p 427.40p 432.00p 242090
22/11/2019 421.80p 433.00p 421.80p 428.00p 338464
21/11/2019 420.60p 425.60p 414.80p 425.60p 542314
20/11/2019 425.00p 429.20p 414.60p 421.00p 412544
19/11/2019 413.20p 420.40p 411.60p 416.60p 281818
18/11/2019 422.00p 424.60p 411.60p 412.00p 194863
15/11/2019 414.20p 423.00p 411.01p 423.00p 334056
14/11/2019 412.00p 418.80p 408.00p 408.00p 345335
13/11/2019 424.20p 424.20p 411.20p 415.80p 291041
12/11/2019 424.60p 428.80p 419.00p 423.00p 396056
11/11/2019 421.60p 427.40p 416.60p 423.60p 544809
08/11/2019 434.00p 434.00p 421.60p 424.40p 708695
07/11/2019 411.60p 434.20p 411.40p 433.80p 463733
06/11/2019 419.20p 419.20p 406.00p 412.40p 357907
05/11/2019 411.60p 419.40p 409.80p 418.60p 617189
04/11/2019 413.80p 418.00p 407.80p 409.00p 544021
01/11/2019 402.40p 410.40p 397.98p 410.40p 500524
31/10/2019 402.80p 403.60p 397.60p 399.40p 2154134
30/10/2019 400.20p 401.40p 396.20p 401.40p 703690
29/10/2019 403.80p 403.80p 396.40p 400.80p 418317
28/10/2019 393.00p 405.60p 393.00p 403.00p 1066896
25/10/2019 386.20p 392.40p 384.20p 392.40p 756057
24/10/2019 368.60p 387.60p 363.60p 386.40p 1269668
23/10/2019 358.40p 373.20p 358.40p 369.20p 1359353
22/10/2019 365.40p 366.48p 357.00p 363.80p 642474
21/10/2019 357.80p 371.00p 353.20p 367.40p 589298
18/10/2019 355.20p 364.72p 353.25p 358.00p 941144
17/10/2019 350.80p 368.20p 345.40p 358.00p 3214150
16/10/2019 344.80p 350.40p 331.00p 346.80p 2959725
15/10/2019 390.00p 394.40p 336.80p 341.00p 3442765
14/10/2019 421.60p 422.71p 409.40p 416.40p 516190
11/10/2019 416.80p 425.60p 414.40p 423.00p 769573
10/10/2019 404.20p 415.00p 401.40p 411.00p 307879
09/10/2019 404.40p 414.80p 403.60p 404.40p 640328
08/10/2019 423.60p 424.80p 400.00p 410.00p 1232768
07/10/2019 428.60p 440.60p 428.60p 432.20p 386484
04/10/2019 433.00p 441.80p 433.00p 438.00p 244875
03/10/2019 437.00p 441.00p 433.80p 438.60p 527529
02/10/2019 451.60p 453.80p 436.20p 438.80p 800894
01/10/2019 451.80p 461.20p 450.40p 452.60p 299133
30/09/2019 456.00p 464.00p 451.60p 455.40p 394387
27/09/2019 458.40p 461.80p 455.80p 457.80p 364834
26/09/2019 459.00p 466.00p 453.60p 453.80p 1028134
25/09/2019 459.40p 459.44p 450.40p 457.40p 275043
24/09/2019 467.00p 467.60p 458.40p 459.00p 1451239
23/09/2019 473.20p 475.88p 460.60p 465.80p 292751
20/09/2019 480.60p 481.40p 472.80p 477.40p 631820
19/09/2019 480.60p 487.20p 474.00p 478.80p 279630
18/09/2019 487.00p 490.60p 478.40p 478.40p 233802
17/09/2019 487.60p 487.60p 479.20p 486.60p 229404
16/09/2019 495.40p 497.00p 485.20p 487.60p 167962
13/09/2019 489.00p 498.00p 489.00p 494.80p 263787
12/09/2019 506.00p 506.00p 489.00p 490.80p 506366
11/09/2019 492.20p 504.00p 490.20p 502.50p 299333
10/09/2019 480.60p 492.80p 479.00p 492.00p 162646
09/09/2019 477.20p 479.80p 474.60p 479.80p 211615
06/09/2019 467.20p 476.80p 464.80p 476.40p 508955
05/09/2019 461.40p 466.80p 455.80p 466.80p 1332937
04/09/2019 445.20p 460.00p 445.20p 458.40p 534573
03/09/2019 471.20p 471.20p 447.20p 448.80p 1288504
02/09/2019 465.60p 471.60p 465.40p 465.60p 126408
30/08/2019 463.40p 471.20p 463.20p 465.60p 484505
29/08/2019 458.20p 468.60p 458.20p 463.60p 340911
28/08/2019 474.40p 474.40p 457.20p 459.20p 644109
27/08/2019 474.20p 474.60p 463.00p 474.40p 291934
23/08/2019 474.40p 476.80p 468.80p 468.80p 335116
22/08/2019 464.20p 475.60p 460.60p 471.40p 359103
21/08/2019 461.40p 473.40p 459.40p 468.20p 236070
20/08/2019 461.00p 465.80p 457.40p 461.40p 411362
19/08/2019 461.40p 465.60p 458.02p 463.20p 214067
16/08/2019 448.00p 457.20p 448.00p 457.20p 617781
15/08/2019 464.40p 464.40p 449.40p 456.40p 769334
14/08/2019 472.00p 472.00p 458.00p 458.00p 953626
13/08/2019 469.60p 469.60p 458.00p 467.00p 455342
12/08/2019 473.80p 479.00p 466.20p 468.00p 394828
09/08/2019 476.20p 479.80p 473.00p 473.80p 542918
08/08/2019 474.60p 481.60p 474.40p 479.80p 666376
07/08/2019 473.00p 483.00p 472.60p 480.80p 806884
06/08/2019 472.40p 486.20p 472.40p 477.80p 317163
05/08/2019 477.60p 485.25p 471.40p 477.20p 480772
02/08/2019 495.80p 500.52p 484.20p 491.00p 428894
01/08/2019 514.50p 514.50p 495.20p 502.50p 378870
31/07/2019 498.60p 505.50p 498.60p 501.50p 292635
30/07/2019 500.00p 504.00p 499.20p 503.50p 320510
29/07/2019 514.50p 520.00p 498.64p 504.00p 385076
26/07/2019 522.00p 529.02p 516.00p 518.50p 482221
25/07/2019 521.50p 540.00p 519.00p 532.00p 407533
24/07/2019 539.00p 539.00p 525.00p 529.50p 196257
23/07/2019 520.50p 529.00p 516.00p 528.50p 204785
22/07/2019 510.50p 520.00p 508.00p 515.50p 170971
19/07/2019 511.00p 520.50p 508.00p 519.00p 426325
18/07/2019 507.00p 518.50p 507.00p 510.00p 179566
17/07/2019 517.00p 530.00p 517.00p 519.00p 280385
16/07/2019 518.50p 525.50p 517.50p 523.50p 251508
15/07/2019 515.00p 526.50p 513.00p 520.50p 174153
12/07/2019 521.00p 524.00p 516.50p 518.50p 111864
11/07/2019 525.00p 525.00p 514.00p 515.00p 183014
10/07/2019 510.50p 529.00p 507.33p 519.50p 237507
09/07/2019 539.00p 539.00p 517.50p 520.00p 260711
08/07/2019 542.00p 554.00p 537.44p 544.00p 286383
05/07/2019 559.50p 559.50p 539.00p 545.00p 520347
04/07/2019 564.00p 565.10p 554.50p 558.00p 144190
03/07/2019 561.00p 562.00p 554.00p 562.00p 280842
02/07/2019 556.50p 561.50p 547.50p 561.50p 603631
01/07/2019 556.00p 561.00p 548.28p 552.00p 317755
28/06/2019 546.50p 550.50p 543.50p 548.00p 345868
27/06/2019 551.50p 557.00p 542.28p 544.00p 305986
26/06/2019 535.00p 547.00p 535.00p 546.50p 293701
25/06/2019 533.50p 542.55p 533.50p 540.00p 277120
24/06/2019 522.00p 539.50p 522.00p 538.50p 162400
21/06/2019 532.50p 539.50p 532.00p 538.00p 731596
20/06/2019 537.50p 544.50p 534.50p 537.00p 208278
19/06/2019 527.50p 535.50p 527.50p 533.00p 461324
18/06/2019 513.50p 531.50p 513.00p 531.50p 478618
17/06/2019 522.00p 525.50p 515.00p 516.00p 200945
14/06/2019 522.00p 529.00p 519.50p 519.50p 206649
13/06/2019 520.00p 529.00p 520.00p 527.00p 319448
12/06/2019 524.00p 526.00p 519.50p 526.00p 317666
11/06/2019 511.50p 525.00p 510.60p 523.50p 374373
10/06/2019 525.00p 525.00p 510.81p 512.50p 156244
07/06/2019 489.20p 508.50p 489.20p 508.00p 195763
06/06/2019 506.00p 507.00p 495.60p 498.40p 173671
05/06/2019 508.00p 515.50p 500.50p 503.50p 250196
04/06/2019 505.00p 506.50p 489.20p 506.50p 393170
03/06/2019 498.40p 498.60p 490.15p 494.40p 1308302
31/05/2019 512.50p 512.50p 491.20p 499.40p 939761
30/05/2019 504.00p 517.50p 503.00p 517.00p 293207
29/05/2019 516.00p 516.00p 497.80p 501.50p 552717
28/05/2019 512.00p 513.50p 508.80p 511.00p 504111
24/05/2019 509.00p 514.50p 508.00p 511.00p 238972
23/05/2019 517.50p 517.50p 507.00p 509.00p 258938
22/05/2019 530.00p 530.00p 515.50p 518.50p 458357
21/05/2019 533.50p 533.50p 519.50p 519.50p 887945
20/05/2019 528.00p 539.49p 520.00p 520.50p 165861
17/05/2019 536.00p 547.50p 536.00p 540.00p 257682
16/05/2019 537.50p 547.50p 528.50p 547.50p 388350
15/05/2019 548.00p 548.00p 519.00p 538.50p 918727
14/05/2019 552.00p 562.00p 549.50p 552.00p 230418
13/05/2019 548.50p 557.50p 547.00p 552.50p 258328

*Close Price adjusted for both dividends and splits