Share Name Share Symbol Market Type Share ISIN Share Description
Vesuvius Plc 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
  4.60 1.09% 425.60 422.80 423.40 424.60 414.80 420.60 548,760 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Industrials 1,798.0 156.2 51.3 8.3 1,154

Vesuvius (VSVS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
20 Nov 2019421.004.401.06%416.60429.20427,142
19 Nov 2019416.604.601.12%411.60420.40283,937
18 Nov 2019412.00-11.00-2.6%411.60424.40198,477
15 Nov 2019423.0015.003.68%411.20423.00334,393
14 Nov 2019408.00-7.80-1.88%408.00418.80351,878
13 Nov 2019415.80-7.20-1.7%411.20424.20294,359
12 Nov 2019423.00-0.60-0.14%419.00428.80404,306
11 Nov 2019423.60-0.80-0.19%416.60427.40553,180
08 Nov 2019424.40-9.40-2.17%421.60434.00969,522
07 Nov 2019433.8021.405.19%411.40434.20487,735
06 Nov 2019412.40-6.20-1.48%406.00419.20361,772
05 Nov 2019418.609.602.35%409.80419.40645,329
04 Nov 2019409.00-1.40-0.34%407.80418.00753,084
01 Nov 2019410.4011.002.75%399.40410.40556,117
31 Oct 2019399.40-2.00-0.5%397.60403.602,543,407
30 Oct 2019401.400.600.15%396.20401.40715,093
29 Oct 2019400.80-2.20-0.55%396.40403.80449,682
28 Oct 2019403.0010.602.7%393.00405.601,098,488
25 Oct 2019392.406.001.55%384.20392.40938,057
24 Oct 2019386.4017.204.66%363.60387.602,132,820
23 Oct 2019369.205.401.48%358.40373.201,422,822
22 Oct 2019363.80-3.60-0.98%357.00365.40651,331
21 Oct 2019367.409.402.63%353.40371.00868,618
Download more Vesuvius Plc Historical Data

Vesuvius Plc (VSVS) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week412.00429.20408.00416.65319,16513.603.3%
1 Month368.60434.20363.60406.19724,93957.0015.46%
3 Months458.20506.00331.00411.98912,439-32.60-7.11%
6 Months533.50564.00331.00447.89688,276-107.90-20.22%
1 Year516.00646.00331.00490.48568,333-90.40-17.52%
3 Years400.80663.00331.00534.20675,83124.806.19%
5 Years406.50663.00265.10502.78506,91819.104.7%
Your Recent History
LSE
VSVS
Vesuvius
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191121 19:46:50