VSVS.L - Vesuvius plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019474.40476.80468.80468.80468.80341,990
Aug 22, 2019464.20475.60460.60471.40471.40548,740
Aug 21, 2019461.40473.40459.40468.20468.20279,252
Aug 20, 2019461.00465.80457.40461.40461.401,002,689
Aug 19, 2019461.40465.60458.02463.20463.20235,114
Aug 16, 2019448.00457.20448.00457.20457.20659,092
Aug 15, 2019464.40464.40449.40456.40456.40824,574
Aug 14, 2019472.00472.00458.00458.00458.00983,749
Aug 13, 2019469.60469.60458.00467.00467.00466,510
Aug 12, 2019473.80480.20466.20468.00468.00520,167
Aug 09, 2019476.20479.80473.00473.80473.80563,278
Aug 08, 2019474.60481.60474.40479.80479.80687,642
Aug 08, 20196.2 Dividend
Aug 07, 2019473.00483.00472.60480.80474.60812,084
Aug 06, 2019472.40486.20472.40477.80471.64357,554
Aug 05, 2019477.60485.25471.40477.20471.05503,144
Aug 02, 2019495.80500.52484.20491.00484.67440,731
Aug 01, 2019514.50514.50495.20502.50496.02393,621
Jul 31, 2019498.60505.50498.60501.50495.03294,361
Jul 30, 2019500.00504.00499.20503.50497.01328,640
Jul 29, 2019514.50520.00498.64504.00497.50454,057
Jul 26, 2019522.00525.50516.00518.50511.81561,453
Jul 25, 2019521.50540.00519.00532.00525.14470,598
Jul 24, 2019539.00539.00525.00529.50522.67213,557
Jul 23, 2019520.50529.00516.00528.50521.68234,724
Jul 22, 2019510.50520.00508.00515.50508.85221,778
Jul 19, 2019511.00520.50508.00519.00512.31567,047
Jul 18, 2019507.00518.50507.00510.00503.42219,050
Jul 17, 2019517.00530.00517.00519.00512.31310,159
Jul 16, 2019518.50525.50517.50523.50516.75376,452
Jul 15, 2019515.00526.50513.00520.50513.79191,426
Jul 12, 2019521.00524.00516.50518.50511.81124,997
Jul 11, 2019525.00525.00514.00515.00508.36248,887
Jul 10, 2019510.50529.00507.50519.50512.80247,172
Jul 09, 2019539.00539.00517.50520.00513.29266,122
Jul 08, 2019542.00554.00537.50544.00536.99387,818
Jul 05, 2019559.50559.50539.00545.00537.97789,361
Jul 04, 2019564.00564.00554.50558.00550.80147,126
Jul 03, 2019561.00562.00554.00562.00554.75298,494
Jul 02, 2019556.50561.50547.50561.50554.26672,293
Jul 01, 2019556.00561.00548.50552.00544.88365,273
Jun 28, 2019546.50550.50543.50548.00540.93383,138
Jun 27, 2019551.50557.00542.50544.00536.99332,112
Jun 26, 2019535.00547.00535.00546.50539.45334,165
Jun 25, 2019533.50542.50533.50540.00533.04308,785
Jun 24, 2019522.00539.50522.00538.50531.56202,102
Jun 21, 2019532.50539.50532.00538.00531.06767,435
Jun 20, 2019537.50544.50534.50537.00530.08257,895
Jun 19, 2019527.50535.50527.50533.00526.13608,513
Jun 18, 2019513.50531.50513.00531.50524.65491,955
Jun 17, 2019522.00525.50515.00516.00509.35206,525
Jun 14, 2019522.00529.00519.50519.50512.80225,597
Jun 13, 2019520.00528.50520.00527.00520.20393,295
Jun 12, 2019524.00526.00519.50526.00519.22322,230
Jun 11, 2019511.50525.00511.50523.50516.75443,126
Jun 10, 2019525.00525.00511.00512.50505.89171,412
Jun 07, 2019489.20508.50489.20508.00501.45198,636
Jun 06, 2019506.00507.00495.60498.40491.97197,968
Jun 05, 2019508.00515.50500.50503.50497.01305,181
Jun 04, 2019505.00506.50489.20506.50499.97955,244
Jun 03, 2019498.40498.60490.20494.40488.021,387,549
May 31, 2019512.50512.50491.20499.40492.96987,582
May 30, 2019504.00517.50503.00517.00510.33538,239
May 29, 2019516.00516.00497.80501.50495.03566,279
May 28, 2019512.00513.00509.00511.00504.41522,582
May 24, 2019509.00514.50508.00511.00504.41247,128
May 23, 2019517.50517.50507.00509.00502.44303,619
May 22, 2019530.00530.00515.50518.50511.811,900,936
May 21, 2019533.50533.50519.50519.50512.801,506,567
May 20, 2019528.00537.50520.00520.50513.79170,358
May 17, 2019536.00547.50536.00540.00533.04261,027
May 16, 2019537.50547.50528.50547.50540.44417,087
May 15, 2019548.00548.00519.00538.50531.561,017,616
May 14, 2019552.00562.00549.50552.00544.88287,266
May 13, 2019548.50557.50547.00552.50545.38319,491
May 10, 2019562.50568.50560.50563.00555.74257,356
May 09, 2019580.50580.50559.50559.50552.29428,597
May 08, 2019570.50577.00568.00576.50569.07530,628
May 07, 2019600.50600.50573.50573.50566.10349,803
May 03, 2019602.00603.50597.00600.50592.76195,877
May 02, 2019606.00607.00597.50597.50589.80229,484
May 01, 2019618.00619.50606.00610.50602.63230,966
Apr 30, 2019619.50626.00617.00617.50609.54371,561
Apr 29, 2019616.50624.50615.50622.00613.98234,500
Apr 26, 2019618.00619.50613.00617.50609.54251,388
Apr 25, 2019621.00627.00615.50617.50609.54418,241
Apr 24, 2019624.00624.00616.50617.50609.54287,443
Apr 23, 2019623.50624.00615.00620.50612.50263,110
Apr 18, 2019621.50624.50609.50619.50611.51496,941
Apr 18, 201913.8 Dividend
Apr 17, 2019643.50646.00635.00635.50613.68346,081
Apr 16, 2019642.00642.00635.50642.00619.96337,020
Apr 15, 2019640.00641.00630.50641.00618.99363,212
Apr 12, 2019625.50639.50621.00637.00615.13328,910
Apr 11, 2019613.50624.00608.50624.00602.58753,474
Apr 10, 2019631.50631.50607.00609.50588.581,076,005
Apr 09, 2019632.50632.50622.00622.00600.65263,883
Apr 08, 2019632.50632.50625.00631.50609.82169,338
Apr 05, 2019630.50632.50626.50629.00607.41341,194
Apr 04, 2019628.00632.00621.50630.50608.85242,289
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...