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
  -2.50p -0.47% 528.00p 527.50p 528.50p 532.50p 524.50p 532.00p 733,084.00 16:29:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Industrials 1,401.4 79.4 21.1 25.0 1,432.01

Vesuvius (VSVS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 2017528-2.50-0.47%524.5532.5733,084
23 Mar 2017530.5+9.00+1.73%521.55342,145,167
22 Mar 2017521.5-1.50-0.29%515521.51,600,588
21 Mar 2017523-6.50-1.23%521.55341,668,005
20 Mar 2017529.5-3.00-0.56%5255351,930,987
17 Mar 2017532.5+5.00+0.95%524.5533.52,292,658
16 Mar 2017527.5+3.00+0.57%525.55411,779,245
15 Mar 2017524.5+4.00+0.77%519.5525.5434,907
14 Mar 2017520.5-3.50-0.67%515525353,718
13 Mar 2017524-1.00-0.19%515.5529.51,502,542
10 Mar 2017525+8.00+1.55%514526.5938,661
09 Mar 2017517-9.50-1.80%515.5526.5404,122
08 Mar 2017526.5-2.50-0.47%525.5531.5353,232
07 Mar 2017529-1.00-0.19%529537706,162
06 Mar 2017530-11.00-2.03%5275381,085,170
03 Mar 2017541-9.00-1.64%533552.51,934,644
02 Mar 2017550+84.00+18.03%507.55606,560,116
01 Mar 2017466+9.20+2.01%456.69998467.51,481,067
28 Feb 2017456.80002-4.60-1.00%455.49997460.8862,280
27 Feb 2017461.4+16.50+3.71%448.2462.31,704,748
Download more Vesuvius Historical Data

Vesuvius (VSVS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week528.50535.00515.000.00002M2M2M-0.50-0.09%
1 Month450.80560.00443.800.0000353k7M2M77.2017.13%
3 Months392.20560.00390.800.000068k7M1M135.8034.63%
6 Months357.10560.00335.900.000068k7M886k170.9047.86%
1 Year339.10560.00270.200.000036k7M571k188.9055.71%
3 Years428.20560.00265.100.00004k7M333k99.8023.31%
5 Years325.00560.00265.100.00004k7M397k203.0062.46%
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:40 V: D:20170325 17:36:48