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
  -10.50p -1.79% 577.00p 577.00p 578.50p 590.00p 577.50p 589.50p 1,159,108 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Industrials 1,401.4 79.4 21.1 27.3 1,564.90

Vesuvius (VSVS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 2017587.5+6.50+1.12%575.5587.5345,167
16 Oct 2017581-1.50-0.26%575584726,444
13 Oct 2017582.5-4.50-0.77%581588.5216,198
12 Oct 2017587-4.00-0.68%584593.51,534,008
11 Oct 2017591+1.00+0.17%5875931,297,805
10 Oct 2017590+7.00+1.20%579.5590734,290
09 Oct 2017583-8.50-1.44%579.5591.5590,903
06 Oct 2017591.5+1.50+0.25%589.5596.5148,495
05 Oct 2017590-2.50-0.42%588.5595504,751
04 Oct 2017592.5+1.50+0.25%587596.5235,947
03 Oct 2017591+0.50+0.08%585.55941,231,275
02 Oct 2017590.5+0.50+0.08%586592.5232,847
29 Sep 2017590+6.50+1.11%582590.5440,406
28 Sep 2017583.5-0.50-0.09%580.5587124,119
27 Sep 2017584+8.00+1.39%573.5585.5326,615
26 Sep 2017576+5.50+0.96%568.5581.51,828,437
25 Sep 2017570.5-2.00-0.35%566.5576.5239,888
22 Sep 2017572.5+2.50+0.44%560.5573.5247,761
21 Sep 2017570-4.50-0.78%570575189,992
20 Sep 2017574.5-5.50-0.95%573.5585.5145,776
19 Sep 2017580+18.00+3.20%562583.5441,819
18 Sep 2017562-2.50-0.44%559.5570.5396,799
Download more Vesuvius Historical Data

Vesuvius (VSVS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week593593.5575587.0078216k2M824k-16-2.70%
1 Month579596.5560.5584.9088124k2M567k-2-0.35%
3 Months602633532568.1630124k3M599k-25-4.15%
6 Months506.5633504562.6341124k3M694k70.513.92%
1 Year360.6633335.9498.696868k7M835k216.460.01%
3 Years431.1633265.1457.215825k7M427k145.933.84%
5 Years325633265.1437.22684k7M435k25277.54%
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:40 V: D:20171018 18:37:43