Vesuvius
(VSVS)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
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
|
|
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
|