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
  +0.00p +0.00% 600.00p 599.00p 599.50p 602.50p 592.50p 599.00p 2,080,540 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Industrials 1,401.4 79.4 21.1 28.4 1,627.28

Vesuvius (VSVS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 20176000.000.00%592.5602.52,080,540
20 Jul 2017600+0.50+0.08%596.5604.5396,104
19 Jul 2017599.5-5.50-0.91%594.5611.5949,426
18 Jul 2017605+10.50+1.77%5966121,410,046
17 Jul 2017594.5+16.50+2.85%577.55961,179,391
14 Jul 2017578+3.50+0.61%574579315,024
13 Jul 2017574.5+7.50+1.32%566580579,551
12 Jul 2017567+8.00+1.43%559.5568527,927
11 Jul 2017559-5.50-0.97%554.5570436,699
10 Jul 2017564.5+7.50+1.35%557566340,056
07 Jul 2017557+4.00+0.72%548.5557572,734
06 Jul 2017553-6.50-1.16%550.5562.5406,814
05 Jul 2017559.5+6.50+1.18%554564.5604,305
04 Jul 2017553-1.00-0.18%546557.5458,199
03 Jul 2017554+23.50+4.43%534559874,977
30 Jun 2017530.5-2.50-0.47%526.5535.5526,597
29 Jun 2017533-4.00-0.74%529.5541.5594,121
28 Jun 2017537-1.00-0.19%528.5538.5849,452
27 Jun 2017538-7.00-1.28%537.5544.5321,595
26 Jun 20175450.000.00%541.5549240,946
23 Jun 2017545+2.00+0.37%540547281,042
22 Jun 2017543-1.00-0.18%535.5543216,915
Download more Vesuvius Historical Data

Vesuvius (VSVS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week574.56125740.0000315k2M850k25.54.44%
1 Month543.5612526.50.0000241k2M593k56.510.40%
3 Months529612525.50.0000217k2M718k7113.42%
6 Months438.5612431.10.0000217k7M917k161.536.83%
1 Year357.1612328.50.000068k7M744k242.968.02%
3 Years472612265.10.00004k7M388k12827.12%
5 Years325612265.10.00004k7M425k27584.62%
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:30 V: D:20170722 04:56:27