Vesuvius

(VSVS)
Sector: Industrial Engineering
414.50p
2.00p 0.48
Last updated: 16:48:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 416.00p 419.00p 412.00p 414.50p 172,041
20/02/2025 405.50p 417.50p 405.50p 412.50p 587,997
19/02/2025 424.00p 424.00p 413.00p 415.00p 284,840
18/02/2025 407.50p 423.00p 407.50p 421.00p 284,460
17/02/2025 410.00p 414.50p 409.00p 413.00p 203,375
14/02/2025 419.00p 419.00p 410.00p 412.50p 240,146
13/02/2025 406.00p 414.00p 404.50p 414.00p 636,503
12/02/2025 410.50p 416.00p 406.00p 406.00p 996,225
11/02/2025 410.00p 412.50p 408.39p 410.50p 595,808
10/02/2025 412.50p 414.50p 405.00p 410.00p 1,319,836
07/02/2025 407.50p 414.00p 403.50p 403.50p 476,787
06/02/2025 404.00p 410.00p 403.00p 403.00p 480,058
05/02/2025 408.00p 410.00p 401.00p 403.00p 891,736
04/02/2025 407.00p 412.50p 404.50p 407.00p 540,970
03/02/2025 403.50p 411.50p 401.00p 407.00p 876,949
31/01/2025 414.00p 415.50p 410.50p 410.50p 1,049,656
30/01/2025 402.00p 415.29p 402.00p 413.50p 290,408
29/01/2025 414.50p 414.50p 405.98p 405.00p 620,172
28/01/2025 408.00p 413.50p 401.50p 405.00p 309,791
27/01/2025 398.00p 408.50p 398.00p 404.50p 617,133
24/01/2025 404.00p 410.50p 403.62p 405.50p 860,502
23/01/2025 402.00p 409.50p 402.00p 402.00p 1,145,940
22/01/2025 403.50p 411.50p 403.50p 407.00p 735,677
21/01/2025 414.00p 416.00p 408.68p 409.00p 498,868
20/01/2025 402.00p 415.50p 402.00p 412.00p 501,100
17/01/2025 413.50p 413.50p 407.00p 407.00p 325,219
16/01/2025 413.50p 413.50p 404.00p 404.00p 515,240
15/01/2025 398.50p 406.50p 398.50p 404.00p 500,906
14/01/2025 411.50p 411.50p 394.50p 394.50p 109,926
13/01/2025 395.00p 404.00p 393.03p 403.00p 539,361
10/01/2025 404.00p 408.00p 396.00p 396.00p 461,935
09/01/2025 395.00p 406.50p 395.00p 405.50p 441,000
08/01/2025 416.50p 418.00p 400.50p 400.50p 694,060
07/01/2025 406.50p 417.50p 406.50p 417.00p 655,092
06/01/2025 407.00p 419.00p 407.00p 415.00p 523,891
03/01/2025 411.50p 419.50p 411.00p 411.00p 94,698
02/01/2025 426.50p 426.50p 415.50p 416.50p 503,757
01/01/2025 412.00p 424.00p 409.50p 423.00p 203,421
31/12/2024 412.00p 424.00p 409.50p 423.00p 203,421
30/12/2024 411.50p 416.50p 411.50p 414.00p 122,780
27/12/2024 419.00p 422.00p 416.50p 419.00p 457,643
26/12/2024 415.00p 421.00p 415.00p 419.50p 114,554
25/12/2024 415.00p 421.00p 415.00p 419.50p 114,554
24/12/2024 415.00p 421.00p 415.00p 419.50p 114,554
23/12/2024 418.50p 418.50p 408.50p 416.00p 409,804
20/12/2024 399.50p 414.50p 399.50p 411.50p 932,415
19/12/2024 430.00p 430.00p 407.00p 407.00p 566,791
18/12/2024 426.50p 429.00p 418.00p 420.00p 234,296
17/12/2024 425.00p 432.50p 425.00p 426.00p 604,687
16/12/2024 428.00p 439.00p 428.00p 432.50p 411,711
13/12/2024 444.50p 444.50p 427.00p 435.50p 485,372
12/12/2024 432.00p 443.50p 432.00p 434.00p 772,315
11/12/2024 440.50p 444.50p 439.00p 440.00p 531,716
10/12/2024 435.00p 445.50p 435.00p 441.50p 555,615
09/12/2024 428.50p 440.50p 425.50p 439.50p 651,862
06/12/2024 433.00p 433.00p 424.50p 427.00p 703,471
05/12/2024 427.00p 430.00p 421.19p 426.00p 898,048
04/12/2024 429.50p 431.50p 424.00p 427.00p 575,838
03/12/2024 418.50p 426.71p 418.00p 424.50p 549,445
02/12/2024 419.00p 426.50p 418.00p 418.50p 498,204
29/11/2024 415.00p 422.73p 415.00p 417.50p 544,532
28/11/2024 418.50p 421.50p 413.50p 418.50p 476,457
27/11/2024 410.00p 414.60p 408.29p 409.00p 730,836
26/11/2024 431.00p 431.00p 409.50p 409.50p 586,993
25/11/2024 418.00p 426.00p 413.50p 397.50p 819,243
22/11/2024 407.00p 414.50p 399.00p 397.50p 550,908
21/11/2024 385.00p 399.50p 385.00p 397.50p 473,306
20/11/2024 391.00p 405.50p 391.00p 393.50p 396,197
19/11/2024 392.00p 399.00p 378.00p 369.50p 229,928
18/11/2024 360.00p 375.00p 360.00p 369.50p 206,289
15/11/2024 363.00p 370.00p 361.00p 364.50p 192,429
14/11/2024 362.00p 364.50p 360.50p 364.50p 207,285
13/11/2024 356.00p 365.69p 356.00p 361.00p 146,915
12/11/2024 368.50p 369.70p 363.50p 364.50p 162,500
11/11/2024 372.50p 372.50p 364.00p 369.50p 151,052
08/11/2024 370.00p 373.00p 363.00p 364.00p 234,113
07/11/2024 367.50p 373.50p 367.00p 370.50p 315,126
06/11/2024 372.50p 372.50p 360.50p 365.00p 221,364
05/11/2024 365.50p 373.00p 357.50p 364.00p 389,563
04/11/2024 361.50p 361.50p 358.00p 358.50p 340,115
01/11/2024 349.00p 360.50p 349.00p 358.00p 285,662
31/10/2024 365.50p 365.50p 354.50p 357.50p 514,768
30/10/2024 353.00p 363.50p 353.00p 359.00p 567,972
29/10/2024 366.00p 368.50p 358.00p 361.50p 448,931
28/10/2024 373.50p 373.50p 364.50p 368.50p 279,362
25/10/2024 362.00p 369.00p 362.00p 366.50p 289,258
24/10/2024 364.50p 371.00p 362.21p 367.50p 363,752
23/10/2024 375.50p 379.50p 367.50p 367.50p 220,919
22/10/2024 376.00p 377.50p 372.50p 375.00p 314,677
21/10/2024 382.50p 391.50p 375.84p 376.00p 256,737
18/10/2024 395.00p 395.00p 384.00p 390.50p 167,610
17/10/2024 382.50p 395.50p 382.50p 387.50p 213,125
16/10/2024 393.00p 393.00p 384.00p 390.00p 184,027
15/10/2024 385.50p 388.00p 382.00p 384.00p 156,853
14/10/2024 391.50p 391.50p 382.13p 385.50p 137,336
11/10/2024 383.50p 387.00p 379.56p 383.00p 197,458
10/10/2024 382.00p 391.50p 382.00p 382.00p 190,758
09/10/2024 382.00p 391.00p 382.00p 391.00p 172,905
08/10/2024 398.50p 398.50p 384.00p 386.50p 236,338
07/10/2024 400.50p 400.50p 386.00p 392.00p 259,285
04/10/2024 386.00p 395.00p 385.50p 391.00p 221,336
03/10/2024 385.50p 394.50p 385.50p 386.00p 293,297
02/10/2024 390.50p 398.50p 386.50p 390.00p 174,607
01/10/2024 390.50p 394.55p 389.00p 392.00p 194,600
30/09/2024 398.00p 400.00p 389.00p 390.50p 407,290
27/09/2024 399.00p 399.00p 392.50p 398.50p 262,640
26/09/2024 380.00p 394.00p 380.00p 391.00p 811,432
25/09/2024 393.50p 393.50p 382.00p 383.50p 260,343
24/09/2024 379.00p 389.00p 379.00p 384.50p 328,428
23/09/2024 387.00p 393.00p 386.00p 386.50p 243,713
20/09/2024 390.00p 399.00p 389.50p 390.50p 891,172
19/09/2024 387.00p 398.50p 387.00p 389.50p 142,367
18/09/2024 391.00p 393.14p 389.05p 389.50p 848,900
17/09/2024 395.50p 396.50p 392.00p 392.00p 409,548
16/09/2024 395.50p 395.50p 387.00p 391.00p 192,266
13/09/2024 391.00p 395.00p 391.00p 390.00p 249,494
12/09/2024 384.00p 395.00p 384.00p 386.50p 149,240
11/09/2024 391.00p 395.00p 386.50p 391.00p 338,446
10/09/2024 382.00p 394.50p 382.00p 391.00p 323,945
09/09/2024 397.50p 397.50p 388.85p 391.50p 403,163
06/09/2024 393.00p 400.00p 386.50p 389.50p 262,367
05/09/2024 398.00p 406.13p 396.50p 396.50p 149,718
04/09/2024 405.50p 406.50p 400.50p 404.50p 264,064
03/09/2024 404.50p 409.50p 402.50p 408.50p 442,496
02/09/2024 409.00p 409.00p 400.00p 406.50p 220,985
30/08/2024 411.00p 413.50p 406.46p 406.50p 596,229
29/08/2024 408.50p 415.00p 408.50p 409.50p 253,632
28/08/2024 408.50p 415.50p 408.50p 411.50p 270,822
27/08/2024 426.00p 426.00p 410.50p 415.00p 439,718
26/08/2024 407.50p 418.50p 406.50p 412.00p 514,573
23/08/2024 407.50p 418.50p 406.50p 412.00p 514,573
22/08/2024 407.50p 418.50p 406.50p 412.00p 514,573