VSVS.L - Vesuvius plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 20, 2019528.00537.50520.00520.50520.50170,358
May 17, 2019536.00547.50536.00540.00540.00261,027
May 16, 2019537.50547.50528.50547.50547.50417,087
May 15, 2019548.00548.00519.00538.50538.501,017,616
May 14, 2019552.00562.00549.50552.00552.00287,266
May 13, 2019548.50557.50547.00552.50552.50319,491
May 10, 2019562.50568.50560.50563.00563.00257,356
May 09, 2019580.50580.50559.50559.50559.50428,597
May 08, 2019570.50577.00568.00576.50576.50530,628
May 07, 2019600.50600.50573.50573.50573.50349,803
May 03, 2019602.00603.50597.00600.50600.50195,877
May 02, 2019606.00607.00597.50597.50597.50229,484
May 01, 2019618.00619.50606.00610.50610.50230,966
Apr 30, 2019619.50626.00617.00617.50617.50371,561
Apr 29, 2019616.50624.50615.50622.00622.00234,500
Apr 26, 2019618.00619.50613.00617.50617.50251,388
Apr 25, 2019621.00627.00615.50617.50617.50418,241
Apr 24, 2019624.00624.00616.50617.50617.50287,443
Apr 23, 2019623.50624.00615.00620.50620.50263,110
Apr 18, 2019621.50624.50609.50619.50619.50496,941
Apr 18, 201913.8 Dividend
Apr 17, 2019643.50646.00635.00635.50621.70346,081
Apr 16, 2019642.00642.00635.50642.00628.06337,020
Apr 15, 2019640.00641.00630.50641.00627.08363,212
Apr 12, 2019625.50639.50621.00637.00623.17328,910
Apr 11, 2019613.50624.00608.50624.00610.45753,474
Apr 10, 2019631.50631.50607.00609.50596.261,076,005
Apr 09, 2019632.50632.50622.00622.00608.49263,883
Apr 08, 2019632.50632.50625.00631.50617.79169,338
Apr 05, 2019630.50632.50626.50629.00615.34341,194
Apr 04, 2019628.00632.00621.50630.50616.81242,289
Apr 03, 2019621.50630.50619.50628.00614.36338,507
Apr 02, 2019623.00623.00610.50616.50603.11267,269
Apr 01, 2019592.00613.50586.50613.50600.18335,631
Mar 29, 2019586.00598.00583.50593.50580.611,415,358
Mar 28, 2019584.50585.00580.00580.50567.89246,344
Mar 27, 2019588.00588.00579.50579.50566.92402,830
Mar 26, 2019581.50590.50581.50581.50568.87230,971
Mar 25, 2019586.50593.00581.50583.00570.34343,831
Mar 22, 2019615.50616.50592.50596.50583.55323,790
Mar 21, 2019610.00614.00600.00612.50599.20314,706
Mar 20, 2019621.50621.50612.00612.00598.71275,280
Mar 19, 2019613.50622.00613.50619.50606.05338,491
Mar 18, 2019618.00621.50605.50615.50602.13517,012
Mar 15, 2019614.00622.50610.00612.00598.71579,408
Mar 14, 2019603.00611.50603.00611.50598.22364,287
Mar 13, 2019599.00608.50597.00608.00594.80838,313
Mar 12, 2019608.00609.00599.50600.00586.97583,324
Mar 11, 2019608.00611.50603.00605.00591.86230,701
Mar 08, 2019609.50611.50605.00609.50596.26267,566
Mar 07, 2019622.00624.00614.00617.00603.60360,428
Mar 06, 2019628.50634.50621.00624.00610.45555,767
Mar 05, 2019623.00627.50618.50626.50612.90408,986
Mar 04, 2019616.50624.50614.00621.50608.00388,693
Mar 01, 2019611.00626.00611.00613.00599.69529,867
Feb 28, 2019605.50610.50590.00607.50594.31970,893
Feb 27, 2019602.50602.50594.50595.00582.08297,610
Feb 26, 2019593.00602.50591.00601.00587.95344,223
Feb 25, 2019599.00604.50595.00599.00585.99344,043
Feb 22, 2019602.50604.00597.00601.00587.95304,420
Feb 21, 2019601.00605.00597.00603.50590.39369,964
Feb 20, 2019593.00604.50593.00604.50591.37312,373
Feb 19, 2019604.00605.50592.00594.00581.10671,222
Feb 18, 2019594.00608.00594.00608.00594.80415,561
Feb 15, 2019585.00598.50584.50595.00582.08327,142
Feb 14, 2019600.50600.50589.00589.50576.70433,851
Feb 13, 2019597.00606.50594.00602.00588.93347,920
Feb 12, 2019585.00594.50584.00593.50580.61456,928
Feb 11, 2019579.00583.00575.00583.00570.34213,727
Feb 08, 2019575.50578.00570.50575.00562.51530,007
Feb 07, 2019580.00588.50576.50579.50566.92521,477
Feb 06, 2019572.00586.50568.50586.50573.76340,791
Feb 05, 2019579.50580.00567.00580.00567.41490,280
Feb 04, 2019576.50578.00571.50576.00563.49486,884
Feb 01, 2019561.50575.50561.50574.50562.02448,544
Jan 31, 2019559.50569.00558.00562.50550.29451,498
Jan 30, 2019558.50564.00553.00561.50549.31256,748
Jan 29, 2019545.00560.00543.00556.50544.42306,123
Jan 28, 2019550.00556.50545.50546.00534.14272,811
Jan 25, 2019545.00558.00545.00553.50541.48267,115
Jan 24, 2019556.50556.50545.00548.50536.59257,537
Jan 23, 2019572.00572.00550.00550.00538.06216,339
Jan 22, 2019565.00573.50558.50562.50550.29257,452
Jan 21, 2019556.50568.00554.50565.50553.22196,188
Jan 18, 2019552.00560.00552.00559.50547.35372,887
Jan 17, 2019552.00556.00545.00548.50536.59248,923
Jan 16, 2019560.00560.00545.50551.50539.52276,644
Jan 15, 2019554.50559.00552.00559.00546.86418,882
Jan 14, 2019550.00554.50545.50548.50536.59741,230
Jan 11, 2019564.00564.00553.50555.00542.95687,608
Jan 10, 2019556.00560.00549.50560.00547.84406,318
Jan 09, 2019544.50559.00544.50555.00542.95427,527
Jan 08, 2019533.00547.00529.00544.00532.191,022,228
Jan 07, 2019501.00522.00501.00522.00510.66403,376
Jan 04, 2019481.00497.40481.00494.20483.471,134,108
Jan 03, 2019496.20500.50479.60480.00469.58624,581
Jan 02, 2019508.00511.00497.60497.60486.79600,409
Dec 31, 2018514.50516.50506.50506.50495.50108,486
Dec 28, 2018489.40507.50489.40506.50495.50679,975
Dec 27, 2018501.00507.50486.40489.00478.38514,938
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...