Vesuvius PLC (VSVS)
GBX 384.0
(0.58%)
GBX 384.0
(0.58%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18 May, 2017 | 553.0 | 554.5 | 530.5 | 541.5 | 1.09 Million |
| 17 May, 2017 | 558.0 | 567.55 | 551.39 | 553.5 | 1.7 Million |
| 16 May, 2017 | 558.5 | 567.0 | 558.0 | 562.0 | 1.08 Million |
| 15 May, 2017 | 572.5 | 574.83 | 558.0 | 558.0 | 1.1 Million |
| 12 May, 2017 | 583.5 | 584.5 | 570.5 | 571.0 | 634.23 Thousand |
| 11 May, 2017 | 590.0 | 609.0 | 579.5 | 581.0 | 1.97 Million |
| 10 May, 2017 | 565.0 | 594.0 | 561.5 | 591.0 | 1.97 Million |
| 09 May, 2017 | 529.0 | 543.0 | 529.0 | 543.0 | 1.19 Million |
| 08 May, 2017 | 540.0 | 540.0 | 525.5 | 529.5 | 379.09 Thousand |
| 05 May, 2017 | 542.5 | 542.5 | 530.5 | 539.0 | 459.72 Thousand |
VTA
VTAS
VTU
VRCI
VRS
VSL