XLON:VSVS
Vesuvius Plc Stock Price (Quote)
£491.00
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £448.50 | £497.50 | Friday, 3rd May 2024 VSVS.L stock ended at £491.00. During the day the stock fluctuated 2.58% from a day low at £485.00 to a day high of £497.50. |
| 90 days | £448.50 | £499.20 | |
| 52 weeks | £384.60 | £499.20 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £490.50 | £497.50 | £485.00 | £491.00 | 166 373 |
| May 02, 2024 | £483.00 | £491.50 | £482.00 | £491.00 | 240 306 |
| May 01, 2024 | £492.00 | £492.00 | £478.00 | £484.00 | 468 486 |
| Apr 30, 2024 | £481.50 | £488.50 | £480.50 | £480.50 | 175 278 |
| Apr 29, 2024 | £467.50 | £486.50 | £467.50 | £485.00 | 281 023 |
| Apr 26, 2024 | £464.50 | £480.50 | £464.50 | £476.00 | 261 262 |
| Apr 25, 2024 | £465.00 | £472.50 | £465.00 | £472.50 | 251 114 |
| Apr 24, 2024 | £472.00 | £477.50 | £466.00 | £473.00 | 449 852 |
| Apr 23, 2024 | £476.00 | £480.50 | £471.00 | £472.00 | 411 468 |
| Apr 22, 2024 | £456.50 | £476.00 | £450.50 | £475.00 | 298 761 |
| Apr 19, 2024 | £468.50 | £468.50 | £448.50 | £461.50 | 273 078 |
| Apr 18, 2024 | £464.00 | £464.00 | £455.00 | £457.50 | 144 047 |
| Apr 17, 2024 | £472.00 | £479.00 | £472.00 | £475.00 | 182 805 |
| Apr 16, 2024 | £486.00 | £486.50 | £468.00 | £472.00 | 227 453 |
| Apr 15, 2024 | £488.00 | £496.00 | £487.50 | £491.50 | 228 451 |
| Apr 12, 2024 | £490.00 | £496.50 | £488.50 | £489.50 | 212 308 |
| Apr 11, 2024 | £479.00 | £490.50 | £479.00 | £490.50 | 223 775 |
| Apr 10, 2024 | £490.00 | £494.00 | £485.50 | £489.50 | 275 075 |
| Apr 09, 2024 | £492.00 | £492.00 | £484.00 | £485.50 | 677 491 |
| Apr 08, 2024 | £494.00 | £494.50 | £491.50 | £491.50 | 227 432 |
| Apr 05, 2024 | £485.50 | £493.50 | £484.50 | £492.00 | 210 500 |
| Apr 04, 2024 | £492.00 | £493.50 | £489.00 | £489.50 | 316 544 |
| Apr 03, 2024 | £491.50 | £493.00 | £485.50 | £490.50 | 332 968 |
| Apr 02, 2024 | £495.20 | £495.20 | £495.20 | £495.20 | 0 |
| Mar 28, 2024 | £498.00 | £499.20 | £490.20 | £495.20 | 1 887 726 |
