14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days £448.50 £509.00 Friday, 17th May 2024 VSVS.L stock ended at £498.00. This is 0.708% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.77% from a day low at £486.50 to a day high of £500.00.
90 days £448.50 £509.00
52 weeks £384.60 £509.00

Historical Vesuvius Plc prices

Date Open High Low Close Volume
Mar 05, 2024 £466.20 £477.00 £465.80 £476.60 382 649
Mar 04, 2024 £474.40 £478.80 £464.03 £470.40 1 001 211
Mar 01, 2024 £484.80 £492.00 £466.20 £474.00 379 069
Feb 29, 2024 £487.60 £487.60 £471.60 £484.60 971 165
Feb 28, 2024 £482.00 £489.00 £482.00 £487.00 288 857
Feb 27, 2024 £484.80 £497.80 £483.00 £488.20 430 183
Feb 26, 2024 £482.40 £498.00 £482.40 £485.60 271 051
Feb 23, 2024 £478.00 £493.00 £477.70 £486.60 140 782
Feb 22, 2024 £478.20 £491.80 £478.20 £489.00 110 735
Feb 21, 2024 £490.60 £492.60 £488.00 £488.20 171 495
Feb 20, 2024 £485.80 £498.00 £485.80 £487.60 125 592
Feb 19, 2024 £494.80 £497.00 £491.00 £497.00 190 714
Feb 16, 2024 £465.80 £492.80 £465.80 £492.80 726 804
Feb 15, 2024 £479.80 £479.80 £475.80 £476.20 449 795
Feb 14, 2024 £473.60 £478.80 £469.60 £476.20 332 031
Feb 13, 2024 £474.40 £477.80 £463.80 £468.80 1 337 437
Feb 12, 2024 £474.60 £480.60 £471.80 £477.40 531 254
Feb 09, 2024 £484.20 £484.20 £465.60 £474.20 207 556
Feb 08, 2024 £480.00 £480.00 £472.80 £472.80 272 418
Feb 07, 2024 £472.20 £491.00 £472.00 £472.00 134 573
Feb 06, 2024 £477.60 £484.00 £477.60 £481.20 298 242
Feb 05, 2024 £493.80 £493.80 £478.00 £478.00 331 074
Feb 02, 2024 £489.00 £490.40 £474.40 £490.40 576 917
Feb 01, 2024 £470.40 £487.00 £470.40 £477.40 353 794
Jan 31, 2024 £469.40 £489.00 £469.40 £478.20 269 186

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use VSVS.L stock historical prices to predict future price movements?
Trend Analysis: Examine the VSVS.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the VSVS.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Vesuvius Plc

Vesuvius Plc Vesuvius plc provides engineering services and solutions principally to steel and foundry industries worldwide. It operates in two divisions, Steel and Foundry. The company offers foundry consumables and equipment, including binders, coatings, feeding systems, filtration and gating systems, melt shop refractories, metallurgical and pouring control systems, die dressings and coatings, melt treatment products, crucibles, and ceramics for the iron, ... VSVS.L Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT