Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/05/2019 562.50p 568.50p 560.50p 563.00p 233868
09/05/2019 580.50p 580.50p 559.50p 559.50p 225213
08/05/2019 570.50p 577.00p 568.00p 576.50p 510916
07/05/2019 600.50p 600.50p 573.50p 573.50p 320201
03/05/2019 602.00p 603.50p 597.00p 600.50p 179446
02/05/2019 606.00p 607.00p 597.50p 597.50p 210164
01/05/2019 618.00p 621.00p 606.00p 610.50p 171749
30/04/2019 619.50p 626.00p 617.00p 617.50p 243535
29/04/2019 616.50p 624.50p 612.10p 622.00p 169741
26/04/2019 618.00p 619.50p 613.00p 617.50p 222839
25/04/2019 621.00p 636.81p 615.50p 617.50p 355455
24/04/2019 624.00p 624.00p 616.50p 617.50p 218205
23/04/2019 623.50p 624.00p 615.00p 620.50p 215531
18/04/2019 621.50p 624.50p 609.50p 619.50p 270149
17/04/2019 643.50p 646.00p 635.00p 635.50p 284437
16/04/2019 642.00p 642.00p 635.50p 642.00p 257258
15/04/2019 640.00p 641.00p 630.50p 641.00p 285057
12/04/2019 625.50p 639.50p 621.00p 637.00p 228886
11/04/2019 613.50p 624.00p 608.50p 624.00p 630856
10/04/2019 631.50p 631.50p 606.69p 609.50p 669505
09/04/2019 632.50p 634.22p 622.00p 622.00p 53994
08/04/2019 632.50p 632.50p 625.00p 631.50p 155559
05/04/2019 630.50p 632.50p 625.66p 629.00p 260117
04/04/2019 628.00p 632.00p 621.50p 630.50p 204395
03/04/2019 621.50p 630.50p 615.50p 628.00p 286284
02/04/2019 623.00p 623.00p 610.50p 616.50p 230786
01/04/2019 592.00p 613.50p 586.50p 613.50p 291441
29/03/2019 586.00p 598.00p 583.50p 593.50p 1369493
28/03/2019 584.50p 585.00p 580.00p 580.50p 243917
27/03/2019 588.00p 588.00p 579.50p 579.50p 380780
26/03/2019 581.50p 590.50p 581.50p 581.50p 211599
25/03/2019 586.50p 593.00p 581.50p 583.00p 307700
22/03/2019 615.50p 616.50p 592.50p 596.50p 317845
21/03/2019 610.00p 614.00p 600.00p 612.50p 211390
20/03/2019 621.50p 621.50p 612.00p 612.00p 202733
19/03/2019 613.50p 622.00p 613.50p 619.50p 306030
18/03/2019 618.00p 621.50p 605.50p 615.50p 440061
15/03/2019 614.00p 622.50p 610.00p 612.00p 489935
14/03/2019 603.00p 611.50p 603.00p 611.50p 312268
13/03/2019 599.00p 608.50p 597.00p 608.00p 811195
12/03/2019 608.00p 609.00p 599.50p 600.00p 457797
11/03/2019 608.00p 611.50p 603.00p 605.00p 215874
08/03/2019 609.50p 611.50p 605.00p 609.50p 240532
07/03/2019 622.00p 624.00p 614.00p 617.00p 325325
06/03/2019 628.50p 634.50p 621.00p 624.00p 407233
05/03/2019 623.00p 628.00p 618.50p 626.50p 328024
04/03/2019 616.50p 624.50p 613.87p 621.50p 348817
01/03/2019 611.00p 626.00p 611.00p 613.00p 430617
28/02/2019 605.50p 610.50p 590.00p 607.50p 847042
27/02/2019 602.50p 602.50p 594.50p 595.00p 244229
26/02/2019 593.00p 602.50p 591.00p 601.00p 331368
25/02/2019 599.00p 604.50p 595.00p 599.00p 315393
22/02/2019 602.50p 604.00p 597.00p 601.00p 253111
21/02/2019 601.00p 605.00p 597.00p 603.50p 330463
20/02/2019 593.00p 604.50p 593.00p 604.50p 245038
19/02/2019 604.00p 605.50p 592.00p 594.00p 611263
18/02/2019 594.00p 608.15p 594.00p 608.00p 382816
15/02/2019 585.00p 598.50p 584.50p 595.00p 311412
14/02/2019 600.50p 600.50p 589.00p 589.50p 395900
13/02/2019 597.00p 606.50p 594.00p 602.00p 318970
12/02/2019 585.00p 594.50p 584.00p 593.50p 422662
11/02/2019 579.00p 583.00p 575.00p 583.00p 196729
08/02/2019 575.50p 578.00p 570.50p 575.00p 498208
07/02/2019 580.00p 588.50p 569.81p 579.50p 468198
06/02/2019 572.00p 586.50p 568.50p 586.50p 273614
05/02/2019 579.50p 580.00p 567.00p 580.00p 364862
04/02/2019 576.50p 578.00p 571.50p 576.00p 345170
01/02/2019 561.50p 575.50p 561.50p 574.50p 395715
31/01/2019 559.50p 569.00p 558.00p 562.50p 372676
30/01/2019 558.50p 564.00p 552.94p 561.50p 202894
29/01/2019 545.00p 560.00p 543.00p 556.50p 270466
28/01/2019 550.00p 556.50p 545.50p 546.00p 245573
25/01/2019 545.00p 558.50p 545.00p 553.50p 232789
24/01/2019 556.50p 556.50p 545.00p 548.50p 214254
23/01/2019 572.00p 572.00p 550.00p 550.00p 128949
22/01/2019 565.00p 573.50p 558.50p 562.50p 199589
21/01/2019 556.50p 568.00p 554.50p 565.50p 170676
18/01/2019 552.00p 560.00p 552.00p 559.50p 277120
17/01/2019 552.00p 556.00p 545.00p 548.50p 194275
16/01/2019 560.00p 560.00p 545.50p 551.50p 229807
15/01/2019 554.50p 559.00p 552.00p 559.00p 373365
14/01/2019 550.00p 554.50p 545.50p 548.50p 720028
11/01/2019 564.00p 564.00p 553.50p 555.00p 495013
10/01/2019 556.00p 560.00p 549.50p 560.00p 330118
09/01/2019 544.50p 559.00p 544.28p 555.00p 316870
08/01/2019 533.00p 547.00p 529.00p 544.00p 877052
07/01/2019 501.00p 522.00p 501.00p 522.00p 322878
04/01/2019 481.00p 497.40p 481.00p 494.20p 843330
03/01/2019 496.20p 500.50p 479.60p 480.00p 540510
02/01/2019 508.00p 511.00p 497.60p 497.60p 516807
31/12/2018 514.50p 516.50p 506.50p 506.50p 90453
28/12/2018 489.40p 507.50p 489.40p 506.50p 283513
27/12/2018 501.00p 507.50p 486.40p 489.00p 441012
24/12/2018 490.20p 501.50p 487.40p 500.00p 53519
21/12/2018 492.40p 501.50p 490.80p 495.60p 880001
20/12/2018 497.00p 508.00p 491.00p 493.40p 652731
19/12/2018 492.40p 500.00p 491.80p 499.40p 364561
18/12/2018 489.80p 502.00p 484.40p 495.80p 529636
17/12/2018 494.00p 496.20p 483.20p 490.60p 458360
14/12/2018 494.60p 500.00p 490.40p 490.40p 377492
13/12/2018 498.20p 502.50p 494.40p 502.00p 234932
12/12/2018 478.20p 499.00p 474.40p 496.00p 397948
11/12/2018 472.00p 486.20p 469.40p 476.00p 536382
10/12/2018 478.00p 481.79p 472.40p 473.20p 422430
07/12/2018 487.40p 490.40p 481.80p 483.00p 438219
06/12/2018 495.20p 499.50p 478.80p 486.80p 623983
05/12/2018 517.00p 517.00p 501.00p 503.00p 374162
04/12/2018 527.50p 538.00p 519.00p 519.50p 326909
03/12/2018 538.00p 539.00p 529.00p 531.00p 479381
30/11/2018 526.00p 529.50p 518.50p 527.00p 526417
29/11/2018 526.00p 537.00p 526.00p 530.00p 339115
28/11/2018 515.50p 526.50p 515.50p 524.00p 365688
27/11/2018 517.00p 524.00p 511.50p 516.00p 933730
26/11/2018 518.00p 529.00p 516.50p 519.50p 619683
23/11/2018 522.50p 522.50p 509.50p 517.50p 306499
22/11/2018 512.50p 518.00p 509.50p 511.00p 256301
21/11/2018 516.00p 524.50p 511.00p 517.00p 831662
20/11/2018 519.50p 524.50p 510.00p 515.50p 427051
19/11/2018 528.00p 540.00p 516.00p 516.00p 311484
16/11/2018 523.50p 535.00p 522.51p 528.50p 361094
15/11/2018 531.50p 538.50p 520.00p 522.00p 423125
14/11/2018 539.00p 539.00p 525.00p 531.50p 345725
13/11/2018 522.50p 541.50p 522.50p 539.00p 773712
12/11/2018 537.50p 540.50p 526.50p 526.50p 467592
09/11/2018 546.00p 551.00p 528.75p 531.50p 456771
08/11/2018 557.00p 564.00p 547.00p 553.00p 825921
07/11/2018 564.00p 564.50p 551.50p 555.00p 776328
06/11/2018 564.50p 571.00p 546.00p 552.00p 854311
05/11/2018 570.00p 579.00p 551.00p 552.50p 815607
02/11/2018 568.00p 577.00p 567.50p 574.50p 503549
01/11/2018 541.50p 567.00p 535.50p 562.00p 959694
31/10/2018 543.50p 556.50p 543.50p 544.00p 784216
30/10/2018 532.00p 549.50p 531.50p 538.00p 362684
29/10/2018 536.00p 552.50p 531.50p 535.50p 308227
26/10/2018 527.50p 538.50p 520.00p 529.50p 562607
25/10/2018 525.00p 540.00p 523.00p 536.00p 215038
24/10/2018 537.50p 539.00p 524.50p 526.00p 333882
23/10/2018 532.50p 534.39p 521.50p 530.50p 269400
22/10/2018 542.00p 546.00p 532.00p 542.00p 338259
19/10/2018 557.00p 560.00p 522.00p 535.50p 643342
18/10/2018 578.00p 578.00p 558.00p 559.00p 385742
17/10/2018 568.00p 579.00p 566.00p 579.00p 459080
16/10/2018 556.50p 572.50p 550.50p 568.00p 412520
15/10/2018 567.50p 567.50p 551.00p 554.00p 399956
12/10/2018 566.50p 577.50p 560.50p 568.50p 647866
11/10/2018 564.50p 574.50p 554.00p 558.00p 1078746
10/10/2018 621.00p 623.50p 570.50p 571.00p 991138
09/10/2018 625.50p 628.00p 621.50p 622.50p 408312
08/10/2018 638.50p 639.00p 620.50p 625.00p 271072
05/10/2018 647.00p 647.00p 635.00p 635.50p 254428
04/10/2018 660.00p 660.00p 645.00p 648.00p 534216
03/10/2018 656.50p 663.00p 652.50p 662.00p 587059
02/10/2018 652.50p 652.50p 644.50p 652.00p 368206
01/10/2018 648.00p 655.00p 638.00p 651.50p 300052
28/09/2018 639.50p 645.50p 635.50p 645.50p 516653
27/09/2018 638.50p 642.50p 632.50p 639.50p 458659
26/09/2018 639.00p 639.00p 631.50p 637.50p 267995
25/09/2018 633.00p 643.50p 633.00p 638.00p 335797
24/09/2018 635.50p 641.50p 632.75p 635.50p 331815
21/09/2018 633.00p 643.00p 632.00p 642.50p 646801
20/09/2018 618.50p 636.69p 618.50p 635.00p 460764
19/09/2018 616.50p 622.50p 613.50p 622.50p 618805
18/09/2018 607.50p 613.50p 606.50p 613.50p 275288
17/09/2018 602.50p 610.00p 602.50p 610.00p 228814
14/09/2018 597.00p 605.00p 593.00p 602.50p 708634
13/09/2018 602.50p 602.50p 595.00p 595.00p 151714
12/09/2018 599.50p 602.00p 597.50p 600.00p 427784
11/09/2018 604.50p 609.00p 597.74p 599.00p 579157
10/09/2018 615.00p 615.00p 608.50p 609.00p 173178
07/09/2018 626.50p 626.50p 609.00p 615.00p 1352082
06/09/2018 625.00p 629.50p 623.00p 627.00p 504368
05/09/2018 630.50p 632.50p 625.00p 626.50p 474046
04/09/2018 624.50p 633.50p 624.50p 630.00p 597229
03/09/2018 619.00p 627.00p 619.00p 627.00p 238900
31/08/2018 631.00p 631.00p 618.50p 620.00p 415383
30/08/2018 629.50p 634.50p 626.00p 634.50p 244788
29/08/2018 636.50p 636.50p 627.00p 631.50p 247124
28/08/2018 632.50p 639.50p 632.00p 638.00p 221276
24/08/2018 633.00p 633.00p 626.00p 628.50p 196992
23/08/2018 622.50p 633.50p 616.50p 633.50p 352839
22/08/2018 628.00p 628.00p 620.00p 621.50p 228572
21/08/2018 612.50p 634.50p 612.50p 627.00p 748122
20/08/2018 612.00p 615.00p 608.00p 612.50p 566584
17/08/2018 612.00p 612.00p 605.03p 608.50p 402522
16/08/2018 608.00p 611.50p 605.50p 610.00p 1145066
15/08/2018 614.50p 618.50p 599.50p 602.00p 777162
14/08/2018 617.00p 617.71p 608.00p 610.00p 472323
13/08/2018 622.00p 623.00p 614.50p 615.50p 112320
10/08/2018 625.00p 632.50p 621.37p 623.00p 153477
09/08/2018 625.00p 632.50p 625.00p 630.50p 356201
08/08/2018 634.50p 639.00p 627.80p 634.00p 747281
07/08/2018 633.50p 636.00p 629.50p 634.00p 491757
06/08/2018 621.50p 634.00p 621.50p 630.00p 479161
03/08/2018 630.00p 633.00p 621.00p 622.00p 790961
02/08/2018 640.00p 640.00p 622.50p 626.50p 452537
01/08/2018 634.50p 643.00p 627.50p 642.00p 581672
31/07/2018 641.50p 645.55p 633.00p 634.50p 712594
30/07/2018 622.50p 640.50p 621.50p 639.00p 837261
27/07/2018 623.00p 628.50p 609.50p 623.00p 577225
26/07/2018 600.50p 645.00p 596.11p 621.00p 1507563

*Close Price adjusted for both dividends and splits