Vesuvius PLC (VSVS)
GBX 384.0
(0.58%)
GBX 384.0
(0.58%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 28 Jul, 2017 | 553.5 | 560.0 | 539.0 | 540.5 | 1.05 Million |
| 27 Jul, 2017 | 610.0 | 633.0 | 545.5 | 556.0 | 1.38 Million |
| 26 Jul, 2017 | 602.0 | 610.5 | 599.5 | 606.0 | 406.34 Thousand |
| 25 Jul, 2017 | 602.0 | 606.5 | 598.0 | 603.5 | 361.45 Thousand |
| 24 Jul, 2017 | 601.0 | 602.0 | 590.0 | 599.5 | 552.89 Thousand |
| 21 Jul, 2017 | 599.0 | 602.5 | 592.5 | 600.0 | 533.89 Thousand |
| 20 Jul, 2017 | 603.5 | 604.5 | 596.5 | 600.0 | 250.9 Thousand |
| 19 Jul, 2017 | 608.5 | 611.5 | 594.5 | 599.5 | 450.92 Thousand |
| 18 Jul, 2017 | 600.0 | 612.0 | 596.0 | 605.0 | 948.87 Thousand |
| 17 Jul, 2017 | 577.5 | 596.0 | 577.5 | 594.5 | 538.37 Thousand |
VTA
VTAS
VTU
VRCI
VRS
VSL