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
  +0.70p +0.16% 440.00p 439.50p 440.00p 440.00p 436.40p 438.50p 2,956,688.00 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Industrials 1,322.0 77.4 18.1 24.3 1,193.34

Vesuvius (VSVS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jan 2017440+0.70+0.16%436.44402,956,688
19 Jan 2017439.3-0.70-0.16%435.8442.61,199,451
18 Jan 2017440+14.50+3.41%423.8441.2921,154
17 Jan 2017425.5-1.30-0.30%423.4427.5579,375
16 Jan 2017426.8+4.80+1.14%414.4426.8401,143
13 Jan 2017422+8.70+2.11%413.5422.2496,515
12 Jan 2017413.3+4.30+1.05%405.2415.1415,960
11 Jan 2017409+7.60+1.89%395.9409.8604,123
10 Jan 2017401.4+1.40+0.35%399.9402.7876,692
09 Jan 2017400-1.80-0.45%398.1404.72,663,791
06 Jan 2017401.8+0.80+0.20%400403.82,022,470
05 Jan 2017401-0.20-0.05%395.6404.8630,781
04 Jan 2017401.2+1.00+0.25%399.9404.91,439,115
03 Jan 2017400.2+4.90+1.24%396.4403.16,357,988
30 Dec 2016395.3+1.90+0.48%390.8396.488,113
29 Dec 2016393.4-7.10-1.77%392.8399.7137,227
28 Dec 2016400.5+1.50+0.38%398.2401.8343,353
23 Dec 2016399-0.70-0.18%398.1402.277,023
22 Dec 2016399.7+1.60+0.40%396.9400.3188,251
21 Dec 2016398.1+0.70+0.18%391.3399.6240,310
Download more Vesuvius Historical Data

Vesuvius (VSVS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week416.00442.60413.50433.4755401k3M720k24.005.77%
1 Month401.10442.60390.80407.202277k6M1M38.909.70%
3 Months372.80442.60335.90393.021077k6M914k67.2018.03%
6 Months357.10442.60328.50383.650577k6M573k82.9023.21%
1 Year299.70442.60265.10363.804336k6M407k140.3046.81%
3 Years463.90530.00265.10396.80454k6M281k-23.90-5.15%
5 Years325.00530.00265.10396.32014k6M364k115.0035.38%
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:34 V: D:20170121 17:27:33