Vesuvius
(VSVS)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
15/05/2025
|
370.00p
|
377.80p
|
369.20p
|
374.60p
|
297,524
|
|
14/05/2025
|
376.00p
|
381.40p
|
373.00p
|
376.20p
|
202,924
|
|
13/05/2025
|
367.00p
|
375.80p
|
367.00p
|
375.60p
|
561,994
|
|
12/05/2025
|
346.20p
|
375.60p
|
346.20p
|
367.00p
|
221,260
|
|
09/05/2025
|
362.20p
|
363.40p
|
351.18p
|
354.80p
|
231,852
|
|
08/05/2025
|
353.40p
|
359.00p
|
344.40p
|
355.60p
|
553,443
|
|
07/05/2025
|
341.20p
|
350.20p
|
341.20p
|
345.40p
|
261,039
|
|
06/05/2025
|
349.20p
|
355.60p
|
343.40p
|
347.60p
|
280,294
|
|
05/05/2025
|
337.20p
|
350.60p
|
337.20p
|
348.40p
|
1,225,118
|
|
02/05/2025
|
337.20p
|
350.60p
|
337.20p
|
348.40p
|
1,225,118
|
|
01/05/2025
|
337.00p
|
346.00p
|
337.00p
|
344.60p
|
197,669
|
|
30/04/2025
|
328.80p
|
342.20p
|
328.80p
|
342.20p
|
444,442
|
|
29/04/2025
|
332.20p
|
337.80p
|
331.80p
|
333.60p
|
289,203
|
|
28/04/2025
|
329.20p
|
335.40p
|
328.20p
|
331.80p
|
319,139
|
|
25/04/2025
|
326.60p
|
331.60p
|
324.40p
|
329.20p
|
288,187
|
|
24/04/2025
|
331.60p
|
339.20p
|
317.40p
|
325.20p
|
345,844
|
|
23/04/2025
|
335.20p
|
346.00p
|
333.20p
|
339.80p
|
345,912
|
|
22/04/2025
|
340.00p
|
342.20p
|
324.80p
|
329.60p
|
262,343
|
|
21/04/2025
|
337.00p
|
338.45p
|
333.60p
|
336.40p
|
246,913
|
|
18/04/2025
|
337.00p
|
338.45p
|
333.60p
|
336.40p
|
246,913
|
|
17/04/2025
|
337.00p
|
338.45p
|
333.60p
|
336.40p
|
246,913
|
|
16/04/2025
|
342.20p
|
345.00p
|
336.20p
|
339.00p
|
188,818
|
|
15/04/2025
|
341.20p
|
346.25p
|
341.20p
|
344.20p
|
175,838
|
|
14/04/2025
|
334.40p
|
343.80p
|
323.20p
|
341.20p
|
276,815
|
|
11/04/2025
|
341.40p
|
342.00p
|
324.80p
|
329.00p
|
1,044,147
|
|
10/04/2025
|
348.60p
|
350.00p
|
333.40p
|
333.40p
|
511,136
|
|
09/04/2025
|
320.00p
|
325.80p
|
312.40p
|
313.80p
|
589,313
|
|
08/04/2025
|
319.60p
|
330.80p
|
319.60p
|
324.20p
|
587,885
|
|
07/04/2025
|
317.40p
|
338.20p
|
310.80p
|
319.60p
|
647,993
|
|
04/04/2025
|
362.40p
|
367.00p
|
323.60p
|
333.20p
|
819,117
|
|
03/04/2025
|
375.60p
|
384.00p
|
366.20p
|
366.20p
|
687,769
|
|
02/04/2025
|
393.80p
|
397.40p
|
381.40p
|
384.80p
|
793,521
|
|
01/04/2025
|
394.60p
|
398.80p
|
391.20p
|
397.00p
|
1,030,768
|
|
31/03/2025
|
405.50p
|
405.50p
|
388.50p
|
390.50p
|
1,202,132
|
|
28/03/2025
|
402.50p
|
405.50p
|
400.00p
|
400.00p
|
920,221
|
|
27/03/2025
|
394.00p
|
404.50p
|
394.00p
|
403.50p
|
649,372
|
|
26/03/2025
|
405.50p
|
405.50p
|
399.00p
|
402.50p
|
731,616
|
|
25/03/2025
|
388.50p
|
405.00p
|
388.50p
|
400.00p
|
399,219
|
|
24/03/2025
|
397.00p
|
401.50p
|
395.50p
|
396.00p
|
802,162
|
|
21/03/2025
|
391.00p
|
396.00p
|
391.00p
|
395.50p
|
1,916,696
|
|
20/03/2025
|
387.00p
|
397.50p
|
387.00p
|
395.00p
|
1,144,357
|
|
19/03/2025
|
394.00p
|
398.00p
|
393.00p
|
394.50p
|
367,877
|
|
18/03/2025
|
390.50p
|
397.00p
|
390.50p
|
396.00p
|
314,006
|
|
17/03/2025
|
402.00p
|
402.00p
|
387.00p
|
391.00p
|
668,250
|
|
14/03/2025
|
387.50p
|
395.50p
|
385.00p
|
393.00p
|
750,651
|
|
13/03/2025
|
391.50p
|
395.50p
|
385.00p
|
386.00p
|
845,189
|
|
12/03/2025
|
381.50p
|
397.00p
|
381.50p
|
394.00p
|
763,220
|
|
11/03/2025
|
385.00p
|
398.00p
|
384.00p
|
384.00p
|
894,007
|
|
10/03/2025
|
400.00p
|
410.00p
|
392.00p
|
392.00p
|
778,015
|
|
07/03/2025
|
419.00p
|
419.00p
|
402.00p
|
404.00p
|
808,782
|
|
06/03/2025
|
383.50p
|
418.50p
|
376.73p
|
416.00p
|
970,077
|
|
05/03/2025
|
403.00p
|
412.00p
|
402.00p
|
410.00p
|
415,367
|
|
04/03/2025
|
416.50p
|
416.50p
|
395.99p
|
396.50p
|
878,150
|
|
03/03/2025
|
418.50p
|
418.50p
|
407.00p
|
407.00p
|
1,069,335
|
|
28/02/2025
|
406.50p
|
411.00p
|
405.50p
|
409.50p
|
1,296,952
|
|
27/02/2025
|
418.50p
|
419.00p
|
408.00p
|
409.50p
|
556,684
|
|
26/02/2025
|
417.00p
|
417.00p
|
412.40p
|
414.50p
|
202,693
|
|
25/02/2025
|
403.50p
|
412.50p
|
403.50p
|
409.00p
|
703,103
|
|
24/02/2025
|
418.50p
|
418.50p
|
408.00p
|
411.00p
|
540,025
|
|
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
|