- Share Prices
Vesuvius PLC (VSVS)
473.50p+0.50 (+0.11%)25 Apr 2024, 12:42
Vesuvius PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 24, 2024 | 472.00p | 477.50p | 466.00p | 473.00p | 423,572 |
Apr 23, 2024 | 476.00p | 480.50p | 471.00p | 472.00p | 305,646 |
Apr 22, 2024 | 456.50p | 476.00p | 450.50p | 475.00p | 279,713 |
Apr 19, 2024 | 468.50p | 468.50p | 448.50p | 461.50p | 360,740 |
Apr 18, 2024 | 464.00p | 464.00p | 455.00p | 457.50p | 203,053 |
Apr 17, 2024 | 472.00p | 479.00p | 472.00p | 475.00p | 243,942 |
Apr 16, 2024 | 486.00p | 486.50p | 468.00p | 472.00p | 228,506 |
Apr 15, 2024 | 488.00p | 496.00p | 487.50p | 491.50p | 214,816 |
Apr 12, 2024 | 490.00p | 496.50p | 488.50p | 489.50p | 185,740 |
Apr 11, 2024 | 479.00p | 490.50p | 479.00p | 490.50p | 160,667 |
Apr 10, 2024 | 490.00p | 494.00p | 485.50p | 489.50p | 270,220 |
Apr 9, 2024 | 492.00p | 492.00p | 484.00p | 485.50p | 705,791 |
Apr 8, 2024 | 494.00p | 494.50p | 491.50p | 491.50p | 220,359 |
Apr 5, 2024 | 485.50p | 493.50p | 484.50p | 492.00p | 280,805 |
Apr 4, 2024 | 492.00p | 493.50p | 489.00p | 489.50p | 229,648 |
Apr 3, 2024 | 491.50p | 493.00p | 485.50p | 490.50p | 313,101 |
Apr 2, 2024 | 494.00p | 504.68p | 487.50p | 489.50p | 501,641 |
Mar 28, 2024 | 498.00p | 499.20p | 490.20p | 495.20p | 2,006,318 |
Mar 27, 2024 | 477.20p | 493.60p | 477.20p | 492.20p | 986,350 |
Mar 26, 2024 | 495.60p | 495.60p | 484.40p | 486.00p | 626,270 |
Mar 25, 2024 | 478.40p | 489.20p | 478.40p | 485.80p | 388,406 |
Mar 22, 2024 | 497.80p | 497.80p | 481.80p | 490.20p | 446,386 |
Mar 21, 2024 | 492.00p | 493.40p | 487.40p | 493.00p | 634,092 |
Mar 20, 2024 | 492.00p | 492.00p | 480.60p | 488.00p | 489,692 |
Mar 19, 2024 | 478.40p | 485.69p | 478.20p | 484.60p | 911,836 |
Mar 18, 2024 | 477.20p | 486.40p | 471.20p | 482.20p | 1,729,364 |
Mar 15, 2024 | 488.60p | 488.60p | 472.20p | 474.00p | 1,373,032 |
Mar 14, 2024 | 480.00p | 484.00p | 477.20p | 477.20p | 329,859 |
Mar 13, 2024 | 483.80p | 488.80p | 478.40p | 480.80p | 413,900 |
Mar 12, 2024 | 481.20p | 488.60p | 480.00p | 487.40p | 350,581 |
Mar 11, 2024 | 481.60p | 483.00p | 480.40p | 480.80p | 178,167 |
Mar 8, 2024 | 481.40p | 482.00p | 471.20p | 481.20p | 142,542 |
Mar 7, 2024 | 469.80p | 490.60p | 469.80p | 481.00p | 508,477 |
Mar 6, 2024 | 478.60p | 482.40p | 472.00p | 478.20p | 493,676 |
Mar 5, 2024 | 466.20p | 477.00p | 465.80p | 476.60p | 359,920 |
Mar 4, 2024 | 474.40p | 478.80p | 464.03p | 470.40p | 1,151,446 |
Mar 1, 2024 | 484.80p | 492.00p | 466.20p | 474.00p | 448,832 |
Feb 29, 2024 | 487.60p | 487.60p | 471.60p | 484.60p | 795,985 |
Feb 28, 2024 | 482.00p | 489.00p | 482.00p | 487.00p | 248,387 |
Feb 27, 2024 | 484.80p | 497.80p | 483.00p | 488.20p | 450,389 |
Feb 26, 2024 | 494.20p | 498.00p | 482.40p | 485.60p | 214,370 |
Feb 23, 2024 | 478.00p | 493.00p | 477.70p | 486.60p | 162,596 |
Feb 22, 2024 | 478.20p | 491.80p | 478.20p | 489.00p | 104,241 |
Feb 21, 2024 | 490.60p | 492.60p | 488.00p | 488.20p | 199,299 |
Feb 20, 2024 | 491.80p | 498.00p | 485.80p | 487.60p | 100,904 |
Feb 19, 2024 | 494.80p | 497.00p | 491.00p | 497.00p | 160,429 |
Feb 16, 2024 | 475.00p | 492.80p | 465.80p | 492.80p | 734,250 |
Feb 15, 2024 | 477.00p | 479.80p | 475.80p | 476.20p | 385,759 |
Feb 14, 2024 | 473.60p | 478.80p | 469.60p | 476.20p | 361,724 |
Feb 13, 2024 | 474.40p | 477.80p | 463.80p | 468.80p | 1,395,223 |