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 +0.17% 590.00p 588.50p 589.50p 594.00p 583.50p 588.50p 910,749 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Industrials 1,401.4 79.4 21.1 28.0 1,600.16

Vesuvius (VSVS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2018590+1.00+0.17%583.5594910,749
22 Feb 2018589-10.50-1.75%585.5596.5338,491
21 Feb 2018599.5+5.50+0.93%586602344,347
20 Feb 2018594+2.00+0.34%588.5596.5236,378
19 Feb 2018592+18.00+3.14%576592329,942
16 Feb 2018574-0.50-0.09%572.5590372,555
15 Feb 2018574.5+4.50+0.79%569576.5584,475
14 Feb 2018570+2.00+0.35%565574288,551
13 Feb 2018568-3.00-0.53%568575.5579,096
12 Feb 2018571+11.50+2.06%564572423,052
09 Feb 2018559.5-5.50-0.97%554.5567.5725,953
08 Feb 2018565-10.50-1.82%565577.5517,514
07 Feb 2018575.5+17.50+3.14%558577.5441,075
06 Feb 2018558-17.50-3.04%549564974,728
05 Feb 2018575.5-23.50-3.92%570.5597362,143
02 Feb 2018599-9.50-1.56%597.5610439,744
01 Feb 2018608.5+6.50+1.08%602611.5382,828
31 Jan 2018602+4.50+0.75%595.5611392,010
30 Jan 2018597.5+2.00+0.34%589.5598.5606,008
29 Jan 2018595.5+10.00+1.71%587.5596598,684
26 Jan 2018585.50.000.00%584590.5309,616
Download more Vesuvius Historical Data

Vesuvius (VSVS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week577602572.5589.1227236k911k324k132.25%
1 Month588.5611.5549580.3785236k911k455k1.50.25%
3 Months549.5627.5514.5577.549058k2M480k40.57.37%
6 Months583.5627.5514.5580.687558k2M535k6.51.11%
1 Year450.8633443.8557.823458k7M719k139.230.88%
3 Years483.1633265.1474.867825k7M473k106.922.13%
5 Years380.5633265.1456.62914k7M421k209.555.06%
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:42 V: D:20180226 01:51:47