Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Vesuvius Share Price (VSVS)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 608.50on 17-08-2018 at 16:30:00
Change -1.50 -0.25%
Buy 608.50
Sell 608.00
Buy / Sell VSVS Shares
Last Trade: Buy 3,527 at 608.50p
Day's Volume: 190,584
Last Close: 610.00p
Open: 612.00p
Day's Range 605.50p - 612.00p
52wk Range: 514.50p - 656.50p
Market Capitalisation: £1,650m
VWAP: 0.00p
Shares in Issue: 271m

Recent Trades History Vesuvius (VSVS)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:32:48 - 17-Aug-18
Buy*12,692608.5017:37:23 - 17-Aug-18
Buy*1,584608.43917:47:33 - 17-Aug-18
Sell*3,527607.92817:42:26 - 17-Aug-18
Buy*3,788608.9917:06:42 - 17-Aug-18
Buy*8,584608.47317:06:33 - 17-Aug-18
Buy*6,642609.22617:06:14 - 17-Aug-18
Buy*18,629609.02517:03:14 - 17-Aug-18
Buy*2,586608.60116:53:43 - 17-Aug-18
Buy*2,559608.78316:53:36 - 17-Aug-18

Share Price History for Vesuvius

Time period:
Date Open High Low Close Volume
17th Aug 2018 (Fri)612.00612.00605.50610.00190,584
16th Aug 2018 (Thu)608.00611.50605.50602.001,151,844
15th Aug 2018 (Wed)614.50618.50599.50610.00786,488
14th Aug 2018 (Tue)617.00617.50608.00615.50486,496
13th Aug 2018 (Mon)622.00623.00614.50623.00113,807
10th Aug 2018 (Fri)625.00632.50621.50630.50191,892
9th Aug 2018 (Thu)625.00632.50625.00634.00345,171
8th Aug 2018 (Wed)634.50639.00633.00634.001,076,232
7th Aug 2018 (Tue)633.50636.00629.50630.00545,715
6th Aug 2018 (Mon)621.50634.00621.50622.00502,146
3rd Aug 2018 (Fri)630.00633.00621.00626.50731,433
2nd Aug 2018 (Thu)640.00640.00622.50642.00464,509
1st Aug 2018 (Wed)634.50643.00627.50634.50652,989
31st Jul 2018 (Tue)641.50643.00633.00639.00734,347
30th Jul 2018 (Mon)622.50640.50621.50623.00914,381
27th Jul 2018 (Fri)623.00628.50609.50621.00631,856
26th Jul 2018 (Thu)600.50645.00596.50582.001,507,669
25th Jul 2018 (Wed)602.50604.00582.00602.50548,012
24th Jul 2018 (Tue)590.50604.50590.50591.00434,273
23rd Jul 2018 (Mon)590.00591.50588.00594.00293,527
20th Jul 2018 (Fri)594.50597.50589.50596.50282,439
19th Jul 2018 (Thu)593.50597.00591.00592.50320,451
18th Jul 2018 (Wed)593.00595.00586.50594.50370,518

News about Vesuvius (VSVS)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered