Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
25/07/2018 602.50p 604.00p 582.00p 582.00p 522574
24/07/2018 590.50p 604.50p 590.50p 602.50p 377425
23/07/2018 590.00p 591.50p 588.00p 591.00p 292608
20/07/2018 594.50p 597.50p 589.50p 594.00p 282439
19/07/2018 593.50p 597.00p 591.00p 596.50p 268564
18/07/2018 593.00p 595.50p 586.50p 592.50p 536404
17/07/2018 586.00p 594.50p 585.00p 594.50p 166939
16/07/2018 587.00p 587.00p 581.00p 584.50p 667511
13/07/2018 585.00p 588.00p 577.00p 584.50p 232875
12/07/2018 572.00p 589.00p 569.50p 583.00p 665265
11/07/2018 579.50p 579.50p 570.00p 570.00p 853230
10/07/2018 580.00p 586.50p 580.00p 584.00p 532528
09/07/2018 575.50p 584.00p 575.50p 582.50p 241805
06/07/2018 579.50p 580.00p 568.00p 577.00p 622792
05/07/2018 567.50p 578.00p 565.50p 574.00p 642121
04/07/2018 576.00p 577.00p 554.00p 570.50p 2164294
03/07/2018 587.50p 593.00p 586.00p 589.00p 410242
02/07/2018 592.50p 596.00p 586.00p 588.50p 360531
29/06/2018 596.00p 600.00p 588.00p 598.00p 236057
28/06/2018 597.00p 601.50p 587.50p 590.00p 260333
27/06/2018 602.00p 605.00p 589.50p 600.50p 992759
26/06/2018 600.50p 601.50p 594.00p 600.00p 720429
25/06/2018 597.00p 599.50p 592.00p 597.50p 793350
22/06/2018 589.00p 602.00p 589.00p 602.00p 793260
21/06/2018 599.00p 599.00p 585.50p 587.00p 592303
20/06/2018 600.50p 606.50p 596.00p 599.00p 509742
19/06/2018 618.00p 618.00p 597.50p 599.00p 520593
18/06/2018 618.50p 622.00p 610.00p 622.00p 312912
15/06/2018 623.50p 633.50p 616.00p 620.00p 630221
14/06/2018 626.00p 628.50p 620.00p 625.00p 632599
13/06/2018 636.50p 637.00p 626.50p 627.50p 365079
12/06/2018 646.00p 648.00p 634.00p 636.00p 305353
11/06/2018 641.00p 647.50p 639.50p 646.50p 217446
08/06/2018 635.00p 645.50p 631.50p 640.50p 160004
07/06/2018 645.00p 647.50p 637.50p 637.50p 169561
06/06/2018 638.00p 647.50p 636.00p 641.00p 129919
05/06/2018 636.50p 643.50p 635.00p 636.50p 155740
04/06/2018 638.50p 642.50p 634.00p 640.00p 168307
01/06/2018 630.00p 635.00p 628.00p 634.50p 304505
31/05/2018 634.50p 635.50p 626.50p 627.50p 233191
30/05/2018 630.50p 639.00p 628.00p 632.50p 582370
29/05/2018 633.50p 640.00p 627.00p 627.00p 650859
25/05/2018 647.50p 654.00p 638.50p 639.00p 152102
24/05/2018 650.00p 653.00p 642.50p 646.00p 309521
23/05/2018 650.50p 656.50p 644.50p 647.00p 416283
22/05/2018 649.00p 654.50p 649.00p 652.50p 330164
21/05/2018 643.00p 654.00p 642.16p 650.50p 336081
18/05/2018 639.00p 641.50p 633.00p 641.50p 239546
17/05/2018 628.50p 638.00p 622.00p 638.00p 567773
16/05/2018 621.50p 632.50p 620.50p 628.00p 326120
15/05/2018 628.50p 630.50p 622.00p 622.50p 296067
14/05/2018 629.50p 633.00p 622.50p 628.50p 447141
11/05/2018 621.50p 637.50p 618.00p 628.00p 998990
10/05/2018 640.00p 646.50p 620.00p 622.00p 1788026
09/05/2018 619.50p 623.50p 613.50p 617.50p 414816
08/05/2018 604.50p 623.50p 602.00p 619.50p 573675
04/05/2018 593.50p 606.17p 592.00p 595.00p 236622
03/05/2018 598.50p 598.50p 588.50p 594.00p 415634
02/05/2018 597.00p 600.50p 595.00p 595.50p 269875
01/05/2018 589.50p 607.01p 588.50p 595.50p 488527
30/04/2018 596.00p 598.50p 586.00p 588.50p 408551
27/04/2018 597.00p 598.50p 589.50p 597.00p 332542
26/04/2018 572.00p 586.50p 572.00p 582.00p 198916
25/04/2018 592.50p 592.50p 575.50p 580.50p 417136
24/04/2018 595.00p 601.00p 590.00p 591.50p 622223
23/04/2018 582.00p 596.00p 579.00p 595.00p 346799
20/04/2018 576.50p 582.50p 574.50p 580.00p 319087
19/04/2018 576.00p 584.00p 574.63p 576.50p 319953
18/04/2018 571.50p 578.50p 570.00p 576.50p 320743
17/04/2018 580.50p 580.50p 564.00p 569.00p 429350
16/04/2018 569.50p 585.00p 568.00p 578.50p 871820
13/04/2018 570.50p 573.50p 565.00p 568.00p 271205
12/04/2018 567.50p 573.00p 560.50p 570.50p 364177
11/04/2018 569.00p 577.00p 566.13p 575.50p 500387
10/04/2018 576.00p 577.62p 572.00p 572.00p 853834
09/04/2018 580.00p 580.00p 568.00p 574.50p 503317
06/04/2018 563.00p 570.50p 561.50p 569.00p 246669
05/04/2018 566.00p 570.50p 564.00p 566.00p 361510
04/04/2018 565.00p 565.50p 554.00p 558.00p 410088
03/04/2018 579.50p 580.50p 566.00p 566.50p 526654
29/03/2018 583.50p 589.50p 583.00p 583.50p 303835
28/03/2018 575.50p 586.50p 573.50p 581.50p 259838
27/03/2018 576.50p 590.50p 576.00p 581.00p 369596
26/03/2018 585.00p 587.00p 566.00p 568.00p 601769
23/03/2018 591.50p 599.50p 580.00p 584.50p 403307
22/03/2018 605.50p 608.00p 590.50p 594.00p 333671
21/03/2018 617.50p 617.50p 605.50p 607.00p 154860
20/03/2018 609.50p 621.50p 606.00p 616.00p 326521
19/03/2018 613.00p 614.00p 604.00p 607.00p 246846
16/03/2018 616.00p 619.00p 603.00p 611.50p 763810
15/03/2018 605.50p 618.00p 602.00p 615.50p 560633
14/03/2018 601.50p 608.00p 600.00p 605.50p 329626
13/03/2018 602.00p 606.50p 598.00p 602.00p 361712
12/03/2018 612.00p 612.50p 600.50p 602.00p 504314
09/03/2018 603.50p 610.00p 598.50p 610.00p 354785
08/03/2018 601.00p 607.00p 598.50p 603.00p 324770
07/03/2018 609.50p 610.00p 598.50p 600.00p 649137

*Close Price adjusted for both dividends and splits