Share Name Share Symbol Market Type Share ISIN Share Description
Vesuvius LSE:VSVS London Ordinary Share GB00B82YXW83 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -2.60p -0.65% 397.90p 397.10p 397.60p 404.00p 395.00p 404.00p 411,815.00 16:35:30
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Industrials 1,322.0 77.4 18.1 22.0 1,079.16

Vesuvius (VSVS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Dec 2016397.9-2.60-0.65%395404411,815
08 Dec 2016400.5+0.80+0.20%398.9405565,005
07 Dec 2016399.7+2.20+0.55%391.34002,633,965
06 Dec 2016397.5-1.70-0.43%393.1402.2578,543
05 Dec 2016399.2+3.90+0.99%394.6400.8514,672
02 Dec 2016395.3-4.20-1.05%394.5400366,275
01 Dec 2016399.5+6.10+1.55%393.6400.9450,591
30 Nov 2016393.4-0.10-0.03%391.9395.7505,524
29 Nov 2016393.5+1.90+0.49%390.6396268,205
28 Nov 2016391.6-4.40-1.11%391398.2235,985
25 Nov 2016396+3.20+0.81%392.9396.5309,263
24 Nov 2016392.8-9.40-2.34%391400.2350,619
23 Nov 2016402.2+2.20+0.55%394.4404.2637,641
22 Nov 2016400+5.60+1.42%395.2401.4561,011
21 Nov 2016394.4-5.30-1.33%394.1401.4422,847
18 Nov 2016399.7+0.90+0.23%395.8403.4295,979
17 Nov 2016398.8-1.20-0.30%396404.8367,687
16 Nov 2016400+2.00+0.50%397403.2616,499
15 Nov 2016398+9.00+2.31%388.3398473,954
14 Nov 2016389+19.00+5.14%361.9390.3943,135
11 Nov 2016370-4.80-1.28%366.9378.23,859,012
10 Nov 2016374.8+16.10+4.49%365.3382.63,602,529
Download more Vesuvius Historical Data

Vesuvius (VSVS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week400.00405.00391.30399.1226366k3M932k-2.10-0.53%
1 Month377.30405.00361.90390.3905236k4M748k20.605.46%
3 Months356.40405.00335.90375.0859109k4M558k41.5011.64%
6 Months336.50405.00270.20360.162367k4M428k61.4018.25%
1 Year326.00405.00265.10347.324125k4M312k71.9022.06%
3 Years465.00530.00265.10398.49264k4M253k-67.10-14.43%
5 Years325.00530.00265.10395.72294k4M347k72.9022.43%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20161210 20:20:55