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
  +1.50p +0.26% 582.00p 580.50p 581.50p 586.50p 572.00p 572.00p 200,648 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Industrials 1,683.9 97.1 14.1 41.3 1,578.46

Vesuvius (VSVS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Apr 2018582+1.50+0.26%572586.5200,648
25 Apr 2018580.5-11.00-1.86%575.5592.5525,840
24 Apr 2018591.5-3.50-0.59%590601813,035
23 Apr 2018595+15.00+2.59%579596349,299
20 Apr 2018580+3.50+0.61%574.5582.5323,589
19 Apr 2018576.50.000.00%575.5584320,153
18 Apr 2018576.5+7.50+1.32%570578.5384,474
17 Apr 2018569-9.50-1.64%564580.5441,839
16 Apr 2018578.5+10.50+1.85%568585902,638
13 Apr 2018568-2.50-0.44%565573.5314,934
12 Apr 2018570.5-5.00-0.87%560.5573392,822
11 Apr 2018575.5+3.50+0.61%569577510,146
10 Apr 2018572-2.50-0.44%572577.5868,801
09 Apr 2018574.5+5.50+0.97%568580555,445
06 Apr 2018569+3.00+0.53%561.5570.5248,121
05 Apr 2018566+8.00+1.43%564570.5374,677
04 Apr 2018558-8.50-1.50%554565.5412,722
03 Apr 2018566.5-17.00-2.91%566580.5530,054
29 Mar 2018583.5+2.00+0.34%583589316,826
28 Mar 2018581.5+0.50+0.09%573.5586.5260,798
27 Mar 2018581+13.00+2.29%576590.5451,436
Download more Vesuvius Historical Data

Vesuvius (VSVS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week576601572585.8886320k813k466k61.04%
1 Month583.5601554575.7205248k903k477k-1.5-0.26%
3 Months603630549595.1431155k11M671k-21-3.48%
6 Months587630514.5588.412058k11M609k-5-0.85%
1 Year533.5633514.5577.224858k11M638k48.59.09%
3 Years459.7633265.1484.720625k11M497k122.326.60%
5 Years349.8633265.1472.00114k11M418k232.266.38%
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:40 V: D:20180427 01:03:42