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
  +2.00p +0.37% 545.00p 546.50p 547.00p 547.00p 540.00p 543.50p 339,234 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Industrials 1,401.4 79.4 21.1 25.8 1,478.12

Vesuvius (VSVS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 2017545+2.00+0.37%54054758,192
22 Jun 2017543-1.00-0.18%535.5543216,915
21 Jun 2017544-2.50-0.46%539.5549351,522
20 Jun 2017546.5-15.00-2.67%545565425,162
19 Jun 2017561.5+6.50+1.17%552563384,332
16 Jun 2017555+11.00+2.02%549560.51,451,444
15 Jun 2017544-12.00-2.16%541557.51,296,823
14 Jun 2017556-1.00-0.18%552560.5369,892
13 Jun 2017557+13.00+2.39%542559.5502,393
12 Jun 2017544-26.00-4.56%542.55691,004,201
09 Jun 2017570+16.00+2.89%548570.5628,739
08 Jun 20175540.000.00%548.5558538,509
07 Jun 2017554-5.50-0.98%550.5565687,052
06 Jun 2017559.5-1.50-0.27%557563.5862,761
05 Jun 2017561-20.50-3.53%561582696,452
02 Jun 2017581.5+1.50+0.26%575582.5329,805
01 Jun 2017580+0.50+0.09%577.5584414,793
31 May 2017579.5+0.50+0.09%574581.5531,541
30 May 2017579-1.00-0.17%576581.5445,871
26 May 2017580+10.50+1.84%567582.51,017,780
25 May 2017569.5+2.00+0.35%567.5579486,311
24 May 2017567.5+0.50+0.09%564.5573.5663,521
Download more Vesuvius Historical Data

Vesuvius (VSVS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week549.5565535.50.0000217k1M566k-4.5-0.82%
1 Month567584535.50.0000217k1M640k-22-3.88%
3 Months529609503.50.0000217k3M868k163.02%
6 Months401.8609390.80.000068k7M1M143.235.64%
1 Year320.7609270.20.000067k7M728k224.369.94%
3 Years457.6609265.10.00004k7M376k87.419.10%
5 Years325609265.10.00004k7M422k22067.69%
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:41 V: D:20170624 03:47:22