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
  -7.50p -1.39% 531.50p 530.50p 531.00p 539.00p 525.00p 539.00p 427,542 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Industrials 1,683.9 97.1 14.1 37.7 1,441.50

Vesuvius (VSVS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
13 Nov 2018539+12.50+2.37%522.5541.51,134,561
12 Nov 2018526.5-5.00-0.94%526.5540.5672,719
09 Nov 2018531.5-21.50-3.89%529551602,878
08 Nov 2018553-2.00-0.36%5475641,076,200
07 Nov 2018555+3.00+0.54%551.5564.5982,253
06 Nov 2018552-0.50-0.09%5465711,223,608
05 Nov 2018552.5-22.00-3.83%5515791,038,726
02 Nov 2018574.5+12.50+2.22%567.5577840,314
01 Nov 2018562+18.00+3.31%535.55671,134,891
31 Oct 2018544+6.00+1.12%543.5556.51,143,140
30 Oct 2018538+2.50+0.47%531.5549.5471,563
29 Oct 2018535.5+6.00+1.13%531.5552.5334,659
26 Oct 2018529.5-6.50-1.21%520.5538.5882,834
25 Oct 2018536+10.00+1.90%523540272,911
24 Oct 2018526-4.50-0.85%524.5539596,535
23 Oct 2018530.5-11.50-2.12%521.5534793,593
22 Oct 2018542+6.50+1.21%532546404,278
19 Oct 2018535.5-23.50-4.20%522560791,723
18 Oct 2018559-20.00-3.45%558578620,852
17 Oct 2018579+11.00+1.94%566579553,256
16 Oct 2018568+14.00+2.53%550.5572.5571,782
15 Oct 2018554-14.50-2.55%551567.5709,286
Download more Vesuvius Historical Data

Vesuvius (VSVS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week564564.5522.5542.9950603k1M894k-32.5-5.76%
1 Month568579520.5546.5183273k1M779k-36.5-6.43%
3 Months628663520.5588.9390168k8M837k-96.5-15.37%
6 Months621.5663520.5598.4245115k8M689k-90-14.48%
1 Year589.5663514.5595.300758k11M638k-58-9.84%
3 Years331.8663265.1515.784025k11M582k199.760.19%
5 Years490.6663265.1500.07054k11M439k40.98.34%
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:20181114 20:31:35