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
Aug 02, 2023 £436.60 £443.20 £430.60 £440.00 181 355
Aug 01, 2023 £432.00 £449.60 £432.00 £443.20 104 992
Jul 31, 2023 £438.40 £449.80 £435.22 £442.00 176 846
Jul 28, 2023 £441.40 £462.40 £440.00 £441.80 238 928
Jul 27, 2023 £440.00 £473.20 £430.20 £454.20 366 960
Jul 26, 2023 £433.80 £436.60 £433.00 £436.60 242 790
Jul 25, 2023 £435.60 £437.17 £430.40 £436.20 179 065
Jul 24, 2023 £424.40 £433.60 £424.40 £432.20 103 027
Jul 21, 2023 £424.63 £433.68 £424.63 £430.00 209 551
Jul 20, 2023 £429.80 £431.20 £419.72 £430.40 248 243
Jul 19, 2023 £419.00 £423.40 £415.20 £422.20 180 613
Jul 18, 2023 £407.00 £411.00 £405.80 £409.80 110 095
Jul 17, 2023 £408.00 £410.20 £403.70 £406.80 211 732
Jul 14, 2023 £416.34 £421.00 £408.20 £410.20 166 994
Jul 13, 2023 £407.80 £413.80 £396.95 £412.00 153 032
Jul 12, 2023 £397.40 £404.80 £397.40 £404.80 363 156
Jul 11, 2023 £387.00 £400.60 £387.00 £396.60 59 524
Jul 10, 2023 £400.00 £400.00 £400.00 £400.00 0
Jul 07, 2023 £395.40 £402.20 £390.00 £400.00 58 626
Jul 06, 2023 £392.40 £398.53 £392.40 £393.80 104 972
Jul 05, 2023 £396.20 £400.80 £393.80 £399.00 153 156
Jul 04, 2023 £392.40 £404.00 £392.40 £401.00 62 648
Jul 03, 2023 £398.40 £398.40 £398.40 £398.40 0
Jun 30, 2023 £406.80 £406.80 £396.60 £398.40 201 656
Jun 29, 2023 £399.40 £406.00 £394.60 £397.40 115 108

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