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
  -2.00p -0.34% 592.50p 592.50p 593.00p 595.00p 586.50p 593.00p 553,197 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 42.0 1,606.94

Vesuvius (VSVS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jul 2018592.5-2.00-0.34%586.5595553,197
17 Jul 2018594.5+10.00+1.71%585594.5166,939
16 Jul 2018584.50.000.00%581587688,034
13 Jul 2018584.5+1.50+0.26%577588240,413
12 Jul 2018583+13.00+2.28%569.5589665,265
11 Jul 2018570-14.00-2.40%570579.5882,644
10 Jul 2018584+1.50+0.26%580586.5617,475
09 Jul 2018582.5+5.50+0.95%575.5584308,618
06 Jul 2018577+3.00+0.52%568580632,977
05 Jul 2018574+3.50+0.61%565.5578642,552
04 Jul 2018570.5-18.50-3.14%5545772,293,818
03 Jul 2018589+0.50+0.08%586593411,519
02 Jul 2018588.5-9.50-1.59%586596386,479
29 Jun 2018598+8.00+1.36%588600236,763
28 Jun 2018590-10.50-1.75%587.5601.5265,715
27 Jun 2018600.5+0.50+0.08%589.56051,294,401
26 Jun 2018600+2.50+0.42%594601.5765,520
25 Jun 2018597.5-4.50-0.75%592599.5803,660
22 Jun 2018602+15.00+2.56%5896021,780,747
21 Jun 2018587-12.00-2.00%585.5599699,297
20 Jun 20185990.000.00%596606.5516,698
19 Jun 2018599-23.00-3.70%597.5618523,793
Download more Vesuvius Historical Data

Vesuvius (VSVS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week579.5595569.5579.9122167k883k529k132.24%
1 Month600.5606.5554586.9352167k2M715k-8-1.33%
3 Months592.5656.5554606.8551134k2M550k0-
6 Months619656.5549600.2879134k11M592k-26.5-4.28%
1 Year608.5656.5514.5587.814958k11M601k-16-2.63%
3 Years415.2656.5265.1496.398125k11M520k177.342.70%
5 Years412.6656.5265.1485.54674k11M419k179.943.60%
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:20180719 04:01:02