Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits