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 519.50on 14-06-2019 at 16:30:00
Change -7.50 -1.42%
Buy 521.50
Sell 520.50
Buy / Sell VSVS Shares
Sponsored Financial Content
Last Trade: Buy 514 at 524.465p
Day's Volume: 213,273
Last Close: 527.00p
Open: 522.00p
ISIN: GB00B82YXW83
Day's Range 519.50p - 529.00p
52wk Range: 469.40p - 663.00p
Market Capitalisation: £1,409m
VWAP: 0.00p
Shares in Issue: 271m

Recent Trades History Vesuvius (VSVS)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*514524.46518:28:14 - 14-Jun-19
Buy*2,844522.61317:43:33 - 14-Jun-19
Buy*6,070522.04417:40:58 - 14-Jun-19
Sell*2,297519.5017:30:39 - 14-Jun-19
Buy*24524.87517:27:37 - 14-Jun-19
Buy*345524.41717:15:52 - 14-Jun-19
Sell*230519.477Uncrossing Trade
17:03:10 - 14-Jun-19
Sell*71,469519.5016:35:07 - 14-Jun-19
Buy*700522.1916:34:08 - 14-Jun-19
Buy*700522.1916:34:08 - 14-Jun-19

Share Price History for Vesuvius

Time period:
to
Frequency:
Date Open High Low Close Volume
14th Jun 2019 (Fri)522.00529.00519.50527.00213,273
13th Jun 2019 (Thu)520.00528.50520.00526.00385,976
12th Jun 2019 (Wed)524.00526.00519.50523.50318,510
11th Jun 2019 (Tue)511.50525.00511.50512.50420,242
10th Jun 2019 (Mon)525.00525.00511.00508.00156,244
7th Jun 2019 (Fri)489.20508.50489.20498.40197,608
6th Jun 2019 (Thu)506.00507.00495.60503.50173,857
5th Jun 2019 (Wed)508.00515.50500.50506.50251,353
4th Jun 2019 (Tue)505.00506.50489.20494.40386,031
3rd Jun 2019 (Mon)498.40498.60490.20499.401,308,570
31st May 2019 (Fri)512.50512.50491.20517.00971,353
30th May 2019 (Thu)504.00517.50503.00501.50305,923
29th May 2019 (Wed)516.00516.00497.80511.00558,673
28th May 2019 (Tue)512.00513.00509.00511.00518,755
27th May 2019 (Mon)0.000.000.00511.000
24th May 2019 (Fri)509.00514.50508.00509.00242,589
23rd May 2019 (Thu)517.50517.50507.00518.50253,088
22nd May 2019 (Wed)530.00530.00515.50519.501,892,082
21st May 2019 (Tue)533.50533.50519.500.001,432,527
20th May 2019 (Mon)528.00537.50520.00540.00166,293
17th May 2019 (Fri)536.00547.50536.00547.50260,337
16th May 2019 (Thu)537.50547.50528.50538.50391,176

News about Vesuvius (VSVS)

FTSE 100 Latest
Value7,345.96
Change-22.61


Login to your account

Forgot Password?

Not Registered