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
  +12.50p +2.01% 635.00p 634.50p 635.00p 636.50p 618.50p 618.50p 467,664 16:29:50
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Industrials 1,683.9 97.1 14.1 45.0 1,722.21

Vesuvius (VSVS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 2018635+12.50+2.01%618.5636.5467,664
19 Sep 2018622.5+9.00+1.47%613.5622.5795,640
18 Sep 2018613.5+3.50+0.57%606.5613.5298,615
17 Sep 2018610+7.50+1.24%602.5610228,848
14 Sep 2018602.5+7.50+1.26%5936057,781,934
13 Sep 2018595-5.00-0.83%595602.5167,508
12 Sep 2018600+1.00+0.17%597.5602448,863
11 Sep 2018599-10.00-1.64%5986092,177,285
10 Sep 2018609-6.00-0.98%608.5615189,090
07 Sep 2018615-12.00-1.91%609626.51,833,490
06 Sep 2018627+0.50+0.08%623629.5506,494
05 Sep 2018626.5-3.50-0.56%625632.5484,257
04 Sep 2018630+3.00+0.48%624.5633.5596,167
03 Sep 2018627+7.00+1.13%619627238,900
31 Aug 2018620-14.50-2.29%618.5631417,422
30 Aug 2018634.5+3.00+0.48%626634.5248,424
29 Aug 2018631.5-6.50-1.02%627.5636.5256,635
28 Aug 2018638+9.50+1.51%632639.5222,251
24 Aug 2018628.5-5.00-0.79%626633214,805
23 Aug 2018633.5+12.00+1.93%616.5633.5370,785
22 Aug 2018621.5-5.50-0.88%620628229,176
21 Aug 2018627+14.50+2.37%612.5634.5788,739
Download more Vesuvius Historical Data

Vesuvius (VSVS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week602.5636.5593604.6200168k8M2M32.55.39%
1 Month622.5639.5593609.8814168k8M920k12.52.01%
3 Months597645554606.8849115k8M702k386.37%
6 Months605.5656.5554605.9307115k8M602k29.54.87%
1 Year573.5656.5514.5597.233958k11M618k61.510.72%
3 Years339656.5265.1507.972325k11M551k29687.32%
5 Years451.3656.5265.1494.88714k11M423k183.740.70%
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:31 V: D:20180921 02:53:35