Vesuvius PLC (VSVS)
GBX 384.0
(0.58%)
GBX 384.0
(0.58%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 25 Aug, 2017 | 583.5 | 590.0 | 581.0 | 581.0 | 426.78 Thousand |
| 24 Aug, 2017 | 574.5 | 595.0 | 574.0 | 583.5 | 635.63 Thousand |
| 23 Aug, 2017 | 557.0 | 576.0 | 555.5 | 570.5 | 574.94 Thousand |
| 22 Aug, 2017 | 548.5 | 558.5 | 540.0 | 556.0 | 355.91 Thousand |
| 21 Aug, 2017 | 547.0 | 548.0 | 541.5 | 545.0 | 377.57 Thousand |
| 18 Aug, 2017 | 549.0 | 549.0 | 540.0 | 547.5 | 291.3 Thousand |
| 17 Aug, 2017 | 551.0 | 556.0 | 548.0 | 549.5 | 292.96 Thousand |
| 16 Aug, 2017 | 542.5 | 556.0 | 542.5 | 553.5 | 164.75 Thousand |
| 15 Aug, 2017 | 545.5 | 549.0 | 538.5 | 543.0 | 303.14 Thousand |
| 14 Aug, 2017 | 545.0 | 545.0 | 540.0 | 544.5 | 212.08 Thousand |
VTA
VTAS
VTU
VRCI
VRS
VSL