LSE, VSVS End of Day and Historical Share Prices [Vesuvius Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, VSVS:

22 Aug 2025

LAST: 372.4	CHANGE: 10.20	OPEN: 363.6	HIGH: 372.6	ASK: 0.0	VOLUME: 229.7K
LAST: 372.4	CHG(%): 2.82	PREV: 362.2	LOW: 362.8	BID: 345.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	363.6	372.6	362.8	372.4	229.7K
21 Aug 25	363.0	364.0	361.2	362.2	144.9K
20 Aug 25	360.0	362.2	356.8	361.4	172K
19 Aug 25	359.2	361.8	358.0	360.4	212K
18 Aug 25	357.6	362.8	353.8	355.8	157.3K
15 Aug 25	356.6	359.8	356.6	356.6	184.9K
14 Aug 25	354.4	358.8	352.2	355.0	259.5K
13 Aug 25	369.0	369.0	363.2	363.2	238.1K
12 Aug 25	355.6	365.8	355.6	362.4	213.7K
11 Aug 25	357.8	361.4	353.0	355.0	145.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	362.44
MA10:	360.44
MA20:	357.90
MA50:	373.13
MA100:	362.52
MA200:	384.71
STO9:	98.86
STO14:	98.88
RSI14:	71.03
MTM14:	17.60
ROC14:	0.05
ATR:	9.01
Week High:	372.60
Week Low:	353.80
Month High:	392.20
Month Low:	322.53
Year High:	445.50
Year Low:	310.80

RECENT SPLITS

Date	Ratio
15 May 2009	1-10
27 May 2005	1-10