1. Share Prices

  2. Vesuvius PLC (VSVS)

393.23p+23.73 (+6.42%)19 Nov 2024, 09:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Vesuvius PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 18, 2024360.00p375.00p360.00p369.50p206,289
Nov 15, 2024363.00p370.00p361.00p367.00p192,428
Nov 14, 2024362.00p364.50p360.50p364.50p207,285
Nov 13, 2024356.00p365.69p356.00p361.00p146,914
Nov 12, 2024368.50p369.69p363.50p364.50p162,500
Nov 11, 2024372.50p372.50p364.00p369.50p151,052
Nov 8, 2024370.00p373.00p363.00p364.00p234,113
Nov 7, 2024367.50p373.50p367.00p370.50p315,126
Nov 6, 2024372.50p372.50p360.50p365.00p221,364
Nov 5, 2024365.50p373.00p357.50p364.00p389,563
Nov 4, 2024361.50p361.50p358.00p358.50p340,115
Nov 1, 2024349.00p360.50p349.00p358.00p285,662
Oct 31, 2024365.50p365.50p354.50p357.50p514,768
Oct 30, 2024353.00p363.50p353.00p359.00p567,972
Oct 29, 2024366.00p368.50p358.00p361.50p448,931
Oct 28, 2024373.50p373.50p364.50p368.50p279,363
Oct 25, 2024362.00p369.00p362.00p366.50p289,257
Oct 24, 2024364.50p370.00p364.50p366.50p411,319
Oct 23, 2024375.50p379.50p367.50p367.50p220,919
Oct 22, 2024376.00p377.50p372.50p375.00p314,677
Oct 21, 2024382.50p391.50p375.84p376.00p256,737
Oct 18, 2024395.00p395.00p384.00p390.50p167,610
Oct 17, 2024382.50p395.50p382.50p387.50p252,864
Oct 16, 2024389.00p391.50p387.50p390.00p184,027
Oct 15, 2024385.50p388.00p382.00p384.00p156,853
Oct 14, 2024391.50p391.50p382.13p385.50p137,338
Oct 11, 2024383.50p387.00p379.56p383.00p197,457
Oct 10, 2024382.00p391.50p382.00p382.00p190,758
Oct 9, 2024382.00p391.00p382.00p391.00p172,904
Oct 8, 2024398.50p398.50p384.00p386.50p236,337
Oct 7, 2024400.50p400.50p386.00p392.00p259,286
Oct 4, 2024386.00p395.00p385.50p391.00p221,336
Oct 3, 2024385.50p394.50p385.50p386.00p293,297
Oct 2, 2024390.50p398.50p386.50p390.00p174,608
Oct 1, 2024390.50p394.55p389.00p392.00p194,600
Sep 30, 2024398.00p400.00p389.00p390.50p407,290
Sep 27, 2024399.00p399.00p392.50p398.50p262,640
Sep 26, 2024380.00p394.00p380.00p391.00p811,432
Sep 25, 2024393.50p393.50p382.00p383.50p260,343
Sep 24, 2024379.00p389.00p379.00p384.50p328,428
Sep 23, 2024387.00p393.00p386.00p386.50p243,713
Sep 20, 2024390.00p399.00p389.50p390.50p891,171
Sep 19, 2024387.00p400.00p387.00p399.00p333,780
Sep 18, 2024391.00p393.14p389.05p389.50p848,900
Sep 17, 2024395.50p396.50p392.00p392.00p409,548
Sep 16, 2024395.50p395.50p387.00p391.00p192,266
Sep 13, 2024391.00p395.00p391.00p392.00p249,493
Sep 12, 2024384.00p395.00p384.00p390.00p149,240
Sep 11, 2024391.00p395.00p386.50p386.50p338,446
Sep 10, 2024382.00p394.50p382.00p391.00p323,946
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Vesuvius PLC393.236.42
Bodycote PLC606.005.39
Goodwin PLC6,840.003.95
Dcc PLC5,740.002.59
Apax Global Alpha Limited143.440.17
Petershill Partners PLC247.002.49

Fallers

CompanyPrice% Chg
Diploma PLC4,270.00-5.86
Burberry Group PLC857.00-5.32
Big Yellow Group PLC1,088.00-5.72
W.A.G Payment Solutions PLC82.60-3.95
Melrose Industries PLC511.20-2.92
Wizz Air Holdings PLC1,320.00-2.87