Vesuvius
(VSVS)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
408.00p
|
411.00p
|
405.50p
|
410.00p
|
421,828
|
|
20/08/2024
|
408.00p
|
410.50p
|
406.50p
|
408.00p
|
323,450
|
|
19/08/2024
|
397.50p
|
410.50p
|
396.00p
|
403.00p
|
106,200
|
|
16/08/2024
|
398.50p
|
411.50p
|
398.50p
|
403.00p
|
277,294
|
|
15/08/2024
|
394.00p
|
410.61p
|
394.00p
|
408.00p
|
413,761
|
|
14/08/2024
|
400.00p
|
405.00p
|
397.00p
|
402.00p
|
350,686
|
|
13/08/2024
|
394.50p
|
400.50p
|
394.50p
|
396.00p
|
329,562
|
|
12/08/2024
|
396.50p
|
401.50p
|
394.00p
|
398.00p
|
581,958
|
|
09/08/2024
|
389.50p
|
398.00p
|
389.50p
|
395.50p
|
573,906
|
|
08/08/2024
|
398.00p
|
405.00p
|
388.50p
|
392.00p
|
357,519
|
|
07/08/2024
|
400.50p
|
415.50p
|
400.50p
|
407.00p
|
357,321
|
|
06/08/2024
|
403.00p
|
412.54p
|
401.84p
|
410.00p
|
400,714
|
|
05/08/2024
|
416.00p
|
416.00p
|
397.50p
|
404.00p
|
518,545
|
|
02/08/2024
|
436.50p
|
436.50p
|
417.00p
|
422.00p
|
555,237
|
|
01/08/2024
|
472.00p
|
473.50p
|
424.49p
|
426.50p
|
1,272,792
|
|
31/07/2024
|
470.00p
|
485.00p
|
470.00p
|
483.50p
|
510,742
|
|
30/07/2024
|
465.50p
|
476.00p
|
465.45p
|
470.50p
|
279,335
|
|
29/07/2024
|
475.00p
|
482.50p
|
467.00p
|
467.00p
|
201,675
|
|
26/07/2024
|
466.50p
|
476.50p
|
466.50p
|
466.00p
|
248,636
|
|
25/07/2024
|
460.00p
|
470.50p
|
452.49p
|
466.00p
|
240,361
|
|
24/07/2024
|
465.50p
|
473.00p
|
465.00p
|
465.00p
|
274,519
|
|
23/07/2024
|
471.00p
|
475.50p
|
469.50p
|
469.50p
|
142,546
|
|
22/07/2024
|
470.50p
|
476.00p
|
470.50p
|
470.50p
|
205,617
|
|
19/07/2024
|
476.50p
|
479.50p
|
464.00p
|
470.50p
|
108,995
|
|
18/07/2024
|
475.50p
|
484.50p
|
475.50p
|
479.50p
|
265,151
|
|
17/07/2024
|
471.50p
|
480.50p
|
470.00p
|
476.00p
|
198,758
|
|
16/07/2024
|
475.50p
|
481.50p
|
475.00p
|
475.50p
|
473,675
|
|
15/07/2024
|
475.50p
|
480.77p
|
471.44p
|
477.00p
|
179,620
|
|
12/07/2024
|
475.00p
|
480.50p
|
473.50p
|
476.00p
|
269,371
|
|
11/07/2024
|
466.50p
|
478.00p
|
456.50p
|
474.50p
|
246,259
|
|
10/07/2024
|
462.00p
|
468.00p
|
459.92p
|
467.50p
|
303,260
|
|
09/07/2024
|
464.50p
|
466.59p
|
457.00p
|
459.50p
|
370,178
|
|
08/07/2024
|
466.00p
|
474.00p
|
463.50p
|
466.00p
|
191,696
|
|
05/07/2024
|
462.00p
|
482.50p
|
462.00p
|
476.00p
|
364,860
|
|
04/07/2024
|
473.50p
|
474.50p
|
464.50p
|
471.50p
|
154,483
|
|
03/07/2024
|
458.00p
|
464.50p
|
457.50p
|
462.50p
|
307,262
|
|
02/07/2024
|
464.00p
|
466.50p
|
458.50p
|
458.50p
|
251,098
|
|
01/07/2024
|
464.00p
|
472.50p
|
462.00p
|
466.00p
|
322,664
|
|
28/06/2024
|
461.00p
|
475.50p
|
461.00p
|
461.50p
|
412,225
|
|
27/06/2024
|
464.50p
|
472.50p
|
464.50p
|
470.50p
|
350,611
|
|
26/06/2024
|
465.00p
|
469.00p
|
459.00p
|
468.50p
|
369,417
|
|
25/06/2024
|
467.50p
|
476.50p
|
464.00p
|
468.50p
|
294,982
|
|
24/06/2024
|
465.00p
|
481.00p
|
465.00p
|
478.00p
|
356,283
|
|
21/06/2024
|
476.00p
|
481.00p
|
475.00p
|
476.00p
|
678,257
|
|
20/06/2024
|
473.50p
|
481.00p
|
473.50p
|
479.00p
|
208,206
|
|
19/06/2024
|
485.50p
|
485.50p
|
470.50p
|
474.00p
|
386,954
|
|
18/06/2024
|
468.00p
|
477.76p
|
468.00p
|
474.00p
|
368,450
|
|
17/06/2024
|
468.00p
|
474.00p
|
465.00p
|
471.50p
|
174,363
|
|
14/06/2024
|
478.50p
|
478.50p
|
462.50p
|
465.50p
|
262,973
|
|
13/06/2024
|
469.00p
|
479.50p
|
467.50p
|
467.50p
|
234,287
|
|
12/06/2024
|
474.50p
|
481.00p
|
473.00p
|
478.50p
|
180,158
|
|
11/06/2024
|
478.00p
|
478.15p
|
471.00p
|
471.00p
|
268,950
|
|
10/06/2024
|
490.00p
|
490.00p
|
475.50p
|
475.50p
|
243,163
|
|
07/06/2024
|
476.50p
|
483.00p
|
475.00p
|
480.00p
|
191,766
|
|
06/06/2024
|
488.50p
|
488.50p
|
483.00p
|
484.50p
|
208,247
|
|
05/06/2024
|
475.00p
|
482.00p
|
475.00p
|
478.00p
|
160,985
|
|
04/06/2024
|
479.00p
|
488.50p
|
479.00p
|
484.00p
|
177,238
|
|
03/06/2024
|
496.50p
|
496.50p
|
485.00p
|
487.00p
|
878,181
|
|
31/05/2024
|
487.50p
|
490.00p
|
483.50p
|
488.50p
|
721,255
|
|
30/05/2024
|
486.00p
|
490.00p
|
480.00p
|
487.50p
|
321,335
|
|
29/05/2024
|
479.00p
|
490.50p
|
479.00p
|
481.00p
|
257,198
|
|
28/05/2024
|
495.50p
|
498.60p
|
487.50p
|
487.50p
|
243,547
|
|
27/05/2024
|
491.50p
|
493.00p
|
476.20p
|
493.00p
|
210,613
|