Vesuvius Plc (VSVS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -0.43057050592 | 464.5 | 475.5 | 458 | 328772 | 464.03151304 | DE |
| 4 | -26 | -5.32241555783 | 488.5 | 490 | 458 | 304851 | 471.06497267 | DE |
| 12 | -16.5 | -3.44467640919 | 479 | 509 | 448.5 | 286394 | 480.02960167 | DE |
| 26 | -13.7 | -2.87694246115 | 476.2 | 509 | 448.5 | 374996 | 482.24075392 | DE |
| 52 | 70.1 | 17.8644240571 | 392.4 | 509 | 387 | 324813 | 460.8697208 | DE |
| 156 | -87.5 | -15.9090909091 | 550 | 577 | 282.4 | 386243 | 413.36744812 | DE |
| 260 | -101.5 | -17.9964539007 | 564 | 595 | 282.4 | 426438 | 428.14487575 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 462.5 | 4 | 0.87 | 458 | 464.5 | 458 | 307262 |
| 1719937800 | 458.5 | -7.5 | -1.61 | 464 | 466.5 | 458.5 | 251098 |
| 1719851400 | 466 | 4.5 | 0.98 | 464 | 472 | 464 | 322663 |
| 1719592200 | 461.5 | -9 | -1.91 | 461 | 475.5 | 461 | 412225 |
| 1719505800 | 470.5 | 5 | 1.07 | 464.5 | 472.5 | 464.5 | 350611 |
| 1719419400 | 465.5 | -3 | -0.64 | 465 | 469 | 459 | 369417 |
| 1719333000 | 468.5 | -9.5 | -1.99 | 467.5 | 475.5 | 464 | 294982 |
| 1719246600 | 478 | 2 | 0.42 | 465 | 481 | 465 | 356283 |
| 1718987400 | 476 | -3 | -0.63 | 476 | 481 | 475 | 678257 |
| 1718901000 | 479 | 5 | 1.05 | 473.5 | 481 | 473.5 | 208206 |
| 1718814600 | 474 | 0 | 0.00 | 485.5 | 485.5 | 472 | 386954 |
| 1718728200 | 474 | 2.5 | 0.53 | 468 | 477.5 | 468 | 368450 |
| 1718641800 | 471.5 | 6 | 1.29 | 468 | 473 | 466.5 | 174362 |
| 1718382600 | 465.5 | -2 | -0.43 | 478.5 | 478.5 | 462.5 | 262973 |
| 1718296200 | 467.5 | -11 | -2.30 | 469 | 479.5 | 467.5 | 234287 |
| 1718209800 | 478.5 | 7.5 | 1.59 | 474.5 | 481 | 473.5 | 180158 |
| 1718123400 | 471 | -4.5 | -0.95 | 478 | 478 | 471 | 295653 |
| 1718037000 | 475.5 | -4.5 | -0.94 | 490 | 490 | 475.5 | 243163 |
| 1717777800 | 480 | -4.5 | -0.93 | 476.5 | 483 | 475 | 191766 |
| 1717691400 | 484.5 | 6.5 | 1.36 | 488.5 | 488.5 | 483 | 208247 |
| 1717605000 | 478 | -6 | -1.24 | 475 | 482 | 475 | 160985 |
| 1717518600 | 484 | -3 | -0.62 | 479 | 488.5 | 479 | 177238 |
| 1717432200 | 487 | -1.5 | -0.31 | 496.5 | 496.5 | 486.5 | 878180 |
| 1717173000 | 488.5 | 1 | 0.21 | 487.5 | 489.5 | 483.5 | 721255 |
| 1717086600 | 487.5 | 6.5 | 1.35 | 486 | 490 | 480 | 321335 |
| 1717000200 | 481 | -6.5 | -1.33 | 479 | 490.5 | 479 | 257198 |
| 1716913800 | 487.5 | -5.5 | -1.12 | 495.5 | 497.5 | 487.5 | 243547 |
| 1716568200 | 493 | 13 | 2.71 | 491.5 | 493 | 477 | 210613 |
| 1716481800 | 480 | -3.5 | -0.72 | 483.5 | 488 | 480 | 224421 |
| 1716395400 | 483.5 | -10 | -2.03 | 493.5 | 493.5 | 483 | 187916 |
| 1716309000 | 493.5 | -10.5 | -2.08 | 509 | 509 | 493.5 | 175060 |
| 1716222600 | 504 | 6 | 1.20 | 499.5 | 505 | 499 | 154705 |
| 1715963400 | 498 | 3.5 | 0.71 | 494.5 | 500 | 493.5 | 169414 |
| 1715877000 | 494.5 | -0.5 | -0.10 | 497 | 500 | 494.5 | 186228 |
| 1715790600 | 495 | -2 | -0.40 | 485 | 499 | 485 | 145885 |
| 1715704200 | 497 | 1.5 | 0.30 | 491 | 497 | 491 | 270459 |
| 1715617800 | 495.5 | -4.5 | -0.90 | 502 | 502 | 491.5 | 162818 |
| 1715358600 | 500 | 2 | 0.40 | 509 | 509 | 499 | 259032 |
| 1715272200 | 498 | -2 | -0.40 | 509 | 509 | 496.5 | 127004 |
| 1715185800 | 500 | 8 | 1.63 | 482 | 500 | 482 | 469900 |
| 1715099400 | 492 | 1 | 0.20 | 489 | 496 | 489 | 357018 |
| 1714753800 | 491 | 0 | 0.00 | 490.5 | 497.5 | 489.5 | 200518 |
| 1714667400 | 491 | 7 | 1.45 | 483 | 491.5 | 482 | 215618 |
| 1714581000 | 484 | 3.5 | 0.73 | 492 | 492 | 478 | 927789 |
| 1714494600 | 480.5 | -4.5 | -0.93 | 481.5 | 488.5 | 480.5 | 171986 |
| 1714408200 | 485 | 9 | 1.89 | 467.5 | 486.5 | 467.5 | 173866 |
| 1714149000 | 476 | 3.5 | 0.74 | 464.5 | 480.5 | 464.5 | 304244 |
| 1714062600 | 472.5 | -0.5 | -0.11 | 465 | 476.5 | 465 | 228430 |
| 1713976200 | 473 | 1 | 0.21 | 472 | 477.5 | 466 | 394460 |
| 1713889800 | 472 | -3 | -0.63 | 476 | 480.5 | 472 | 289485 |
| 1713803400 | 475 | 13.5 | 2.93 | 456.5 | 476 | 450.5 | 261529 |
| 1713544200 | 461.5 | 4 | 0.87 | 468.5 | 468.5 | 448.5 | 342995 |
| 1713457800 | 457.5 | -17.5 | -3.68 | 464 | 464 | 455 | 181163 |
| 1713371400 | 475 | 3 | 0.64 | 472 | 478 | 472 | 229172 |
| 1713285000 | 472 | -19.5 | -3.97 | 486 | 486.5 | 468 | 212480 |
| 1713198600 | 491.5 | 2 | 0.41 | 488 | 496 | 487.5 | 188679 |
| 1712939400 | 489.5 | -1 | -0.20 | 490 | 496.5 | 489.5 | 179804 |
| 1712853000 | 490.5 | 1 | 0.20 | 479 | 490.5 | 479 | 151424 |
| 1712766600 | 489.5 | 4 | 0.82 | 490 | 493.5 | 485.5 | 228910 |
| 1712680200 | 485.5 | -6 | -1.22 | 492 | 492 | 484 | 699723 |
| 1712593800 | 491.5 | -0.5 | -0.10 | 494 | 494.5 | 491.5 | 199262 |
| 1712334600 | 492 | 2.5 | 0.51 | 485.5 | 493.5 | 484.5 | 251014 |
| 1712248200 | 489.5 | -1 | -0.20 | 492 | 493.5 | 489 | 211889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
