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
  -3.00p -0.53% 565.00p 563.50p 565.50p 570.50p 564.00p 566.00p 728,080 16:29:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Industrials 1,401.4 79.4 21.1 26.8 1,532.36

Vesuvius (VSVS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Dec 2017565-3.00-0.53%564570.5728,080
14 Dec 2017568+5.50+0.98%562.5572929,925
13 Dec 2017562.5-2.00-0.35%559568.5847,285
12 Dec 2017564.5+2.50+0.44%557567873,661
11 Dec 2017562+6.50+1.17%556565335,041
08 Dec 2017555.5+11.50+2.11%542.5559.5562,098
07 Dec 2017544-5.50-1.00%537.5551.5668,164
06 Dec 2017549.5+2.00+0.37%536551514,299
05 Dec 2017547.5-2.00-0.36%543.5555.5426,238
04 Dec 2017549.5+5.50+1.01%538.5551594,539
01 Dec 2017544-16.50-2.94%514.5559.51,567,680
30 Nov 2017560.5-16.50-2.86%560.5585.5561,170
29 Nov 20175770.000.00%574583300,269
28 Nov 2017577+0.50+0.09%575.5582577,024
27 Nov 2017576.5-10.00-1.71%576.5584.5221,992
24 Nov 2017586.50.000.00%581.5588.5348,660
23 Nov 2017586.5-1.50-0.26%585590.5159,351
22 Nov 2017588-6.50-1.09%587.5595.5308,169
21 Nov 2017594.5+5.00+0.85%588597592,802
20 Nov 2017589.5-0.50-0.08%585.5592.5511,041
Download more Vesuvius Historical Data

Vesuvius (VSVS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week544.5572542.5563.2778335k930k710k20.53.76%
1 Month590597514.5564.3127159k2M568k-25-4.24%
3 Months567.5606.5514.5579.1396124k2M650k-2.5-0.44%
6 Months549.5633514.5571.9537124k3M633k15.52.82%
1 Year398.4633390.8526.656968k7M826k166.641.82%
3 Years423.9633265.1467.650825k7M454k141.133.29%
5 Years351.5633265.1445.02484k7M440k213.560.74%
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:30 V: D:20171218 05:10:06