VSVS.L - Vesuvius plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019511.00520.50508.00519.00519.00567,047
Jul 18, 2019507.00518.50507.00510.00510.00219,050
Jul 17, 2019517.00530.00517.00519.00519.00310,159
Jul 16, 2019518.50525.50517.50523.50523.50376,452
Jul 15, 2019515.00526.50513.00520.50520.50191,426
Jul 12, 2019521.00524.00516.50518.50518.50124,997
Jul 11, 2019525.00525.00514.00515.00515.00248,887
Jul 10, 2019510.50529.00507.50519.50519.50247,172
Jul 09, 2019539.00539.00517.50520.00520.00266,122
Jul 08, 2019542.00554.00537.50544.00544.00387,818
Jul 05, 2019559.50559.50539.00545.00545.00789,361
Jul 04, 2019564.00564.00554.50558.00558.00147,126
Jul 03, 2019561.00562.00554.00562.00562.00298,494
Jul 02, 2019556.50561.50547.50561.50561.50672,293
Jul 01, 2019556.00561.00548.50552.00552.00365,273
Jun 28, 2019546.50550.50543.50548.00548.00383,138
Jun 27, 2019551.50557.00542.50544.00544.00332,112
Jun 26, 2019535.00547.00535.00546.50546.50334,165
Jun 25, 2019533.50542.50533.50540.00540.00308,785
Jun 24, 2019522.00539.50522.00538.50538.50202,102
Jun 21, 2019532.50539.50532.00538.00538.00767,435
Jun 20, 2019537.50544.50534.50537.00537.00257,895
Jun 19, 2019527.50535.50527.50533.00533.00608,513
Jun 18, 2019513.50531.50513.00531.50531.50491,955
Jun 17, 2019522.00525.50515.00516.00516.00206,525
Jun 14, 2019522.00529.00519.50519.50519.50225,597
Jun 13, 2019520.00528.50520.00527.00527.00393,295
Jun 12, 2019524.00526.00519.50526.00526.00322,230
Jun 11, 2019511.50525.00511.50523.50523.50443,126
Jun 10, 2019525.00525.00511.00512.50512.50171,412
Jun 07, 2019489.20508.50489.20508.00508.00198,636
Jun 06, 2019506.00507.00495.60498.40498.40197,968
Jun 05, 2019508.00515.50500.50503.50503.50305,181
Jun 04, 2019505.00506.50489.20506.50506.50955,244
Jun 03, 2019498.40498.60490.20494.40494.401,387,549
May 31, 2019512.50512.50491.20499.40499.40987,582
May 30, 2019504.00517.50503.00517.00517.00538,239
May 29, 2019516.00516.00497.80501.50501.50566,279
May 28, 2019512.00513.00509.00511.00511.00522,582
May 24, 2019509.00514.50508.00511.00511.00247,128
May 23, 2019517.50517.50507.00509.00509.00303,619
May 22, 2019530.00530.00515.50518.50518.501,900,936
May 21, 2019533.50533.50519.50519.50519.501,506,567
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...