Vesuvius PLC (VSVS)
GBX 384.0
(0.58%)
GBX 384.0
(0.58%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Sep, 2017 | 574.0 | 579.0 | 573.0 | 578.0 | 250.57 Thousand |
| 08 Sep, 2017 | 568.5 | 572.0 | 565.5 | 572.0 | 298.92 Thousand |
| 07 Sep, 2017 | 567.5 | 570.0 | 563.0 | 568.0 | 742.41 Thousand |
| 06 Sep, 2017 | 576.0 | 576.0 | 565.5 | 567.0 | 210.76 Thousand |
| 05 Sep, 2017 | 577.5 | 581.5 | 573.0 | 575.0 | 174.23 Thousand |
| 04 Sep, 2017 | 578.5 | 588.5 | 570.5 | 573.5 | 125.16 Thousand |
| 01 Sep, 2017 | 581.0 | 581.0 | 576.0 | 578.5 | 205.49 Thousand |
| 31 Aug, 2017 | 578.0 | 584.5 | 576.5 | 578.0 | 279.46 Thousand |
| 30 Aug, 2017 | 577.0 | 593.5 | 574.0 | 582.5 | 1.64 Million |
| 29 Aug, 2017 | 578.0 | 580.0 | 569.5 | 572.0 | 369.18 Thousand |
VTA
VTAS
VTU
VRCI
VRS
VSL