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
  +1.00p +0.20% 512.00p 510.00p 511.00p 517.00p 507.00p 511.00p 447,276.00 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Industrials 1,401.4 79.4 21.1 24.3 1,388.62

Vesuvius (VSVS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Apr 2017512+1.00+0.20%507517447,276
20 Apr 2017511+2.50+0.49%504.00003513487,299
19 Apr 2017508.5+4.50+0.89%504.50003510.51,275,810
18 Apr 2017504.00003-18.50-3.54%503.49997524.5569,792
13 Apr 2017522.5-4.00-0.76%519.5525.5751,181
12 Apr 2017526.5+1.00+0.19%522533.5751,891
11 Apr 2017525.5-5.50-1.04%521.55352,102,166
10 Apr 2017531-0.50-0.09%521533408,056
07 Apr 2017531.5+3.00+0.57%517531.5453,305
06 Apr 2017528.5-0.50-0.09%510.5530.5629,547
05 Apr 2017529+9.00+1.73%5215303,043,784
04 Apr 2017520+1.50+0.29%515.5528.5384,265
03 Apr 2017518.5-2.00-0.38%5155271,413,197
31 Mar 2017520.5-5.50-1.05%520.5529747,570
30 Mar 2017526+0.50+0.10%523529.5840,088
29 Mar 2017525.50.000.00%524531760,195
28 Mar 2017525.5+2.50+0.48%520525.5759,891
27 Mar 2017523-5.00-0.95%520525.5345,190
24 Mar 2017528-2.50-0.47%524.5532.5733,084
23 Mar 2017530.5+9.00+1.73%521.55342,145,167
Download more Vesuvius Historical Data

Vesuvius (VSVS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week524.50524.50503.500.0000487k1M778k-12.50-2.38%
1 Month532.00535.00503.500.0000345k3M914k-20.00-3.76%
3 Months464.80560.00443.800.0000345k7M1M47.2010.15%
6 Months352.50560.00335.900.000068k7M988k159.5045.25%
1 Year310.60560.00270.200.000036k7M620k201.4064.84%
3 Years425.90560.00265.100.00004k7M349k86.1020.22%
5 Years325.00560.00265.100.00004k7M406k187.0057.54%
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:41 V: D:20170423 10:02:04