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
  -4.00p -0.87% 457.40p 456.60p 456.80p 459.60p 454.80p 459.00p 499,990.00 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Industrials 1,322.0 77.4 18.1 25.3 1,240.53

Vesuvius (VSVS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 2017457.4-4.00-0.87%454.80002459.6499,990
21 Feb 2017461.4+4.60+1.01%450461.4951,834
20 Feb 2017456.80002-7.50-1.62%455.19998470.19998704,257
17 Feb 2017464.3-0.40-0.09%458.9466.61,193,627
16 Feb 2017464.7-14.20-2.97%464.7476.7760,675
15 Feb 2017478.90002+8.70+1.85%467.7478.90002559,732
14 Feb 2017470.19998+1.40+0.30%459.7470.19998375,316
13 Feb 2017468.8+5.00+1.08%462469.4392,368
10 Feb 2017463.8+3.30+0.72%459.1465.400021,188,470
09 Feb 2017460.5+0.40+0.09%455.1462.5390,257
08 Feb 2017460.1-12.60-2.67%458.80002473.9530,909
07 Feb 2017472.69998+4.20+0.90%466.8474.80002589,053
06 Feb 2017468.5-1.30-0.28%467472.000032,680,997
03 Feb 2017469.80002+2.80+0.60%467471.9463,986
02 Feb 2017467-2.90-0.62%464.09998470.49997717,992
01 Feb 2017469.9-2.30-0.49%467476.1968,177
31 Jan 2017472.19998+9.50+2.05%461.1479.21,115,374
30 Jan 2017462.7-3.00-0.64%460.9465.5572,248
27 Jan 2017465.7-1.20-0.26%462.7467.7578,926
26 Jan 2017466.9+11.60+2.55%456.199984671,129,686
25 Jan 2017455.30002+9.30+2.09%444.9456.50003574,806
24 Jan 2017446+4.60+1.04%436.9446.90002490,867
23 Jan 2017441.4+1.40+0.32%431.09998442.00003570,631
Download more Vesuvius Historical Data

Vesuvius (VSVS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week467.70478.90450.000.0000560k1M834k-10.30-2.20%
1 Month449.00479.20444.900.0000375k3M822k8.401.87%
3 Months392.50479.20390.800.000068k6M960k64.9016.54%
6 Months371.40479.20335.900.000068k6M680k86.0023.16%
1 Year312.30479.20270.200.000036k6M472k145.1046.46%
3 Years461.80530.00265.100.00004k6M301k-4.40-0.95%
5 Years325.00530.00265.100.00004k6M376k132.4040.74%
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:32 V: D:20170223 02:41:34