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
  +14.50p +2.61% 570.50p 571.50p 573.00p 576.00p 555.50p 557.00p 574,943 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Industrials 1,401.4 79.4 21.1 27.0 1,547.28

Vesuvius (VSVS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Aug 2017556+11.00+2.02%542.5558.5355,914
21 Aug 2017545-2.50-0.46%541.5548377,575
18 Aug 2017547.5-2.00-0.36%540549291,306
17 Aug 2017549.5-4.00-0.72%548556292,960
16 Aug 2017553.5+10.50+1.93%542.5556164,758
15 Aug 2017543-1.50-0.28%538.5549303,141
14 Aug 2017544.5+3.50+0.65%540545212,085
11 Aug 2017541-9.00-1.64%532550225,423
10 Aug 2017550-10.50-1.87%548.5559521,685
09 Aug 2017560.50.000.00%549.5560.5361,828
08 Aug 2017560.5+2.00+0.36%558564.5427,277
07 Aug 2017558.5+11.00+2.01%546.5559537,732
04 Aug 2017547.5+3.00+0.55%538553718,742
03 Aug 2017544.5+4.50+0.83%535.5549.5651,895
02 Aug 2017540-6.00-1.10%535557628,927
01 Aug 2017546+2.50+0.46%541.5549.51,912,119
31 Jul 2017543.5+3.00+0.56%539551.52,017,197
28 Jul 2017540.5-15.50-2.79%5395601,556,582
27 Jul 2017556-50.00-8.25%545.56332,548,764
26 Jul 2017606+2.50+0.41%599.5610.5826,059
25 Jul 2017603.5+4.00+0.67%598606.5610,045
24 Jul 2017599.5-0.50-0.08%590602848,760
Download more Vesuvius Historical Data

Vesuvius (VSVS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week542.5576540549.9659165k575k297k285.16%
1 Month602633532551.4614165k3M747k-31.5-5.23%
3 Months578633526.5561.8574165k3M684k-7.5-1.30%
6 Months459633443.8543.0801165k7M901k111.524.29%
1 Year371.4633335.9483.286368k7M790k199.153.61%
3 Years469633265.1448.87934k7M409k101.521.64%
5 Years325633265.1431.50294k7M432k245.575.54%
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:20170823 17:50:15