Vesuvius Plc (VSVS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -33 | -7.424071991 | 444.5 | 444.5 | 399.5 | 460571 | 423.87758044 | DE |
| 4 | 4.5 | 1.10565110565 | 407 | 445.5 | 399 | 618464 | 424.59689712 | DE |
| 12 | 12.5 | 3.1328320802 | 399 | 445.5 | 349 | 392150 | 401.87322606 | DE |
| 26 | -62 | -13.0939809926 | 473.5 | 485 | 349 | 380281 | 413.87980925 | DE |
| 52 | -62.1 | -13.1123310811 | 473.6 | 509 | 349 | 383439 | 447.7778112 | DE |
| 156 | -8.1 | -1.9304099142 | 419.6 | 509 | 282.4 | 393103 | 401.34815418 | DE |
| 260 | -85.5 | -17.2032193159 | 497 | 595 | 282.4 | 395316 | 425.21563721 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 411.5 | 4.5 | 1.11 | 399.5 | 414 | 399.5 | 932413 |
| 1734629400 | 407 | -13 | -3.10 | 430 | 430 | 407 | 566790 |
| 1734543000 | 420 | -6 | -1.41 | 426.5 | 427 | 418 | 234295 |
| 1734456600 | 426 | -6.5 | -1.50 | 425 | 432.5 | 425 | 604687 |
| 1734370200 | 432.5 | -3 | -0.69 | 428 | 439 | 428 | 411711 |
| 1734111000 | 435.5 | 1.5 | 0.35 | 444.5 | 444.5 | 434 | 485372 |
| 1734024600 | 434 | -6 | -1.36 | 432 | 443.5 | 432 | 892315 |
| 1733938200 | 440 | -1.5 | -0.34 | 440.5 | 444.5 | 439 | 531715 |
| 1733851800 | 441.5 | 2 | 0.46 | 435 | 445.5 | 435 | 555615 |
| 1733765400 | 439.5 | 12.5 | 2.93 | 428.5 | 440.5 | 428.5 | 651860 |
| 1733506200 | 427 | 1 | 0.23 | 433 | 433 | 424.5 | 795403 |
| 1733419800 | 426 | -1 | -0.23 | 427 | 430 | 421.5 | 1118048 |
| 1733333400 | 427 | 2.5 | 0.59 | 429.5 | 431.5 | 426.5 | 675838 |
| 1733247000 | 424.5 | 6 | 1.43 | 418.5 | 426.5 | 418.5 | 555755 |
| 1733160600 | 418.5 | 1 | 0.24 | 419 | 426 | 418.5 | 576728 |
| 1732901400 | 417.5 | -1 | -0.24 | 415 | 422.5 | 415 | 544531 |
| 1732815000 | 418.5 | 9.5 | 2.32 | 418.5 | 421.5 | 413.5 | 480641 |
| 1732728600 | 409 | -0.5 | -0.12 | 410 | 414.5 | 409 | 730836 |
| 1732642200 | 409.5 | -11.5 | -2.73 | 431 | 431 | 409.5 | 586993 |
| 1732555800 | 421 | 6.5 | 1.57 | 418 | 426 | 415.5 | 819243 |
| 1732296600 | 414.5 | 17 | 4.28 | 407 | 414.5 | 399 | 550908 |
| 1732210200 | 397.5 | 4 | 1.02 | 385 | 399.5 | 385 | 473306 |
| 1732123800 | 393.5 | -5.5 | -1.38 | 391 | 405.5 | 391 | 396192 |
| 1732037400 | 399 | 29.5 | 7.98 | 392 | 404 | 379 | 644079 |
| 1731951000 | 369.5 | 2.5 | 0.68 | 360 | 369.5 | 360 | 206289 |
| 1731691800 | 367 | 2.5 | 0.69 | 363 | 370 | 361 | 192428 |
| 1731605400 | 364.5 | 3.5 | 0.97 | 362 | 364.5 | 360.5 | 207285 |
| 1731519000 | 361 | -3.5 | -0.96 | 356 | 365 | 356 | 146914 |
| 1731432600 | 364.5 | -5 | -1.35 | 368.5 | 368.5 | 363.5 | 162500 |
| 1731346200 | 369.5 | 5.5 | 1.51 | 372.5 | 372.5 | 365 | 151052 |
| 1731087000 | 364 | -6.5 | -1.75 | 370 | 370 | 363 | 234113 |
| 1731000600 | 370.5 | 5.5 | 1.51 | 367.5 | 373.5 | 367 | 315126 |
| 1730914200 | 365 | 1 | 0.27 | 372.5 | 372.5 | 360.5 | 221364 |
| 1730827800 | 364 | 5.5 | 1.53 | 365.5 | 373 | 357.5 | 389563 |
| 1730741400 | 358.5 | 0.5 | 0.14 | 361.5 | 361.5 | 358 | 340115 |
| 1730482200 | 358 | 0.5 | 0.14 | 349 | 360.5 | 349 | 285662 |
| 1730395800 | 357.5 | -1.5 | -0.42 | 365.5 | 365.5 | 354.5 | 514768 |
| 1730309400 | 359 | -2.5 | -0.69 | 353 | 363.5 | 353 | 567972 |
| 1730223000 | 361.5 | -7 | -1.90 | 366 | 366.5 | 358 | 448931 |
| 1730136600 | 368.5 | 2 | 0.55 | 373.5 | 373.5 | 364.5 | 279361 |
| 1729873800 | 366.5 | 0 | 0.00 | 362 | 367.5 | 362 | 289257 |
| 1729787400 | 366.5 | -1 | -0.27 | 364.5 | 370 | 364.5 | 411318 |
| 1729701000 | 367.5 | -7.5 | -2.00 | 375.5 | 375.5 | 367.5 | 220919 |
| 1729614600 | 375 | -1 | -0.27 | 376 | 377 | 372.5 | 314677 |
| 1729528200 | 376 | -14.5 | -3.71 | 382.5 | 391.5 | 376 | 256737 |
| 1729269000 | 390.5 | 3 | 0.77 | 395 | 395 | 384 | 167610 |
| 1729182600 | 387.5 | -2.5 | -0.64 | 382.5 | 391.5 | 382.5 | 233459 |
| 1729096200 | 390 | 6 | 1.56 | 393 | 393 | 384 | 184027 |
| 1729009800 | 384 | -1.5 | -0.39 | 385.5 | 387 | 382.5 | 156853 |
| 1728923400 | 385.5 | 2.5 | 0.65 | 391.5 | 391.5 | 382.5 | 137333 |
| 1728664200 | 383 | 1 | 0.26 | 383.5 | 385 | 382 | 197457 |
| 1728577800 | 382 | -9 | -2.30 | 382 | 389 | 382 | 190758 |
| 1728491400 | 391 | 4.5 | 1.16 | 382 | 391 | 382 | 172904 |
| 1728405000 | 386.5 | -5.5 | -1.40 | 398.5 | 398.5 | 384 | 236337 |
| 1728318600 | 392 | 1 | 0.26 | 400.5 | 400.5 | 386 | 259284 |
| 1728059400 | 391 | 5 | 1.30 | 386 | 395 | 386 | 221336 |
| 1727973000 | 386 | -4 | -1.03 | 385.5 | 391.5 | 385.5 | 293297 |
| 1727886600 | 390 | -2 | -0.51 | 390.5 | 394.5 | 387 | 174607 |
| 1727800200 | 392 | 1.5 | 0.38 | 390.5 | 394.5 | 389 | 194600 |
| 1727713800 | 390.5 | -8 | -2.01 | 398 | 400 | 389 | 407290 |
| 1727454600 | 398.5 | 7.5 | 1.92 | 399 | 399 | 392.5 | 262639 |
| 1727368200 | 391 | 7.5 | 1.96 | 380 | 394 | 380 | 811432 |
| 1727281800 | 383.5 | -1 | -0.26 | 393.5 | 393.5 | 382 | 260343 |
| 1727195400 | 384.5 | -2 | -0.52 | 379 | 389 | 379 | 328428 |
| 1727109000 | 386.5 | -4 | -1.02 | 387 | 389 | 386 | 243713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
