tiprankstipranks
Trending News
More News >
Vesuvius plc (GB:VSVS)
:VSVS
UK Market

Vesuvius (VSVS) Historical Prices

Compare
19 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
358.80
371.40
358.80
364.00
364.00
-0.87%
281,177
0.52
Jun 05, 2025
362.60
372.80
362.60
367.20
367.20
-0.65%
225,082
0.41
Jun 04, 2025
367.00
374.20
364.80
369.60
369.60
+1.37%
284,761
0.51
Jun 03, 2025
355.00
365.05
355.00
364.60
364.60
+1.17%
301,975
0.52
Jun 02, 2025
353.80
361.80
353.80
360.40
360.40
+0.06%
254,292
0.44
May 30, 2025
358.00
363.90
356.20
360.20
360.20
+0.56%
842,068
1.48
May 29, 2025
361.40
365.00
356.00
358.20
358.20
-0.50%
165,855
0.29
May 28, 2025
350.40
362.20
350.40
360.00
360.00
+0.28%
143,713
0.25
May 27, 2025
356.20
362.00
353.15
359.00
359.00
+1.82%
452,784
0.78
May 23, 2025
367.60
367.60
346.00
352.60
352.60
-1.78%
403,470
0.69
May 22, 2025
357.00
364.60
357.00
359.00
359.00
-1.59%
191,184
0.33
May 21, 2025
368.40
371.60
362.40
364.80
364.80
-1.67%
290,937
0.50
May 20, 2025
360.40
373.80
360.40
371.00
371.00
+0.71%
158,322
0.27
May 19, 2025
365.40
368.40
361.00
368.40
368.40
+0.71%
292,328
0.50
May 16, 2025
365.00
369.60
347.00
365.80
365.80
-2.35%
512,694
0.87
May 15, 2025
370.00
377.80
369.20
374.60
374.60
-0.43%
334,019
0.56
May 14, 2025
376.00
381.40
373.00
376.20
376.20
+0.16%
202,925
0.34
May 13, 2025
367.00
375.80
367.00
375.60
375.60
+2.34%
561,996
0.91
May 12, 2025
346.20
375.60
346.20
367.00
367.00
+3.44%
221,262
0.36
May 09, 2025
362.20
363.40
351.18
354.80
354.80
-0.22%
231,853
0.37
May 08, 2025
353.40
359.00
344.40
355.60
355.60
+2.95%
553,443
0.88
May 07, 2025
341.20
350.20
341.20
345.40
345.40
-0.63%
261,038
0.41
May 06, 2025
349.20
355.60
343.40
347.60
347.60
-0.23%
280,294
0.43
May 02, 2025
337.20
350.60
337.20
348.40
348.40
+1.10%
1,225,117
1.90
May 01, 2025
337.00
346.00
337.00
344.60
344.60
+0.70%
197,670
0.31
Apr 30, 2025
328.80
342.20
328.80
342.20
342.20
+2.58%
444,443
0.68
Apr 29, 2025
332.20
337.80
331.80
333.60
333.60
+0.54%
289,204
0.44
Apr 28, 2025
329.20
335.40
328.20
331.80
331.80
+0.79%
319,139
0.49
Apr 25, 2025
326.60
331.60
324.40
329.20
329.20
+1.23%
288,188
0.43
Apr 24, 2025
331.60
339.20
317.40
325.20
325.20
+0.56%
345,844
0.51
Apr 23, 2025
335.20
346.00
333.20
339.80
323.40
+8.32%
345,912
0.50
Apr 22, 2025
340.00
342.20
324.80
329.60
313.69
+2.95%
262,344
0.38
Apr 17, 2025
337.00
338.45
333.60
336.40
320.16
+4.27%
246,913
0.36
Apr 16, 2025
342.20
345.00
336.20
339.00
322.64
+3.48%
188,819
0.27
Apr 15, 2025
341.20
346.25
341.20
344.20
327.59
+6.00%
175,839
0.25
Apr 14, 2025
334.40
343.80
323.20
341.20
324.73
+8.97%
276,814
0.39
Apr 11, 2025
341.40
342.00
324.80
329.00
313.12
+3.68%
1,050,231
1.52
Apr 10, 2025
348.60
350.00
333.40
333.40
317.31
+11.63%
511,135
0.74
Apr 09, 2025
320.00
325.80
312.40
313.80
298.65
+1.70%
599,255
0.87
Apr 08, 2025
319.60
330.80
319.60
324.20
308.55
+6.58%
587,885
0.86
Apr 07, 2025
317.40
338.20
310.80
319.60
304.17
+0.78%
648,031
0.94
Apr 04, 2025
362.40
367.00
323.60
333.20
317.12
-4.40%
819,112
1.20
Apr 03, 2025
375.60
384.00
366.20
366.20
348.52
>-0.01%
687,767
1.01
Apr 02, 2025
393.80
397.40
381.40
384.80
366.23
+1.84%
794,921
1.19
Apr 01, 2025
394.60
398.80
391.20
397.00
377.84
+6.82%
1,030,767
1.56
Mar 31, 2025
405.50
405.50
388.50
390.50
371.65
+2.58%
1,202,131
1.86
Mar 28, 2025
402.50
405.50
400.00
400.00
380.69
+4.16%
920,220
1.45
Mar 27, 2025
394.00
404.50
394.00
403.50
384.02
+5.33%
649,372
1.03
Mar 26, 2025
405.50
405.50
399.00
402.50
383.07
+5.73%
731,619
1.18
Mar 25, 2025
388.50
405.00
388.50
400.00
380.69
+6.13%
399,219
0.64
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis