Vesuvius PLC (VSVS)

VSVS
🏛️ Royaume-Uni →
373.60
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 380.00 380.00 369.00 373.60 0.2M
2025-09-25 375.20 378.60 370.80 374.20 0.3M
2025-09-24 382.00 382.00 375.60 378.40 0.2M
2025-09-23 373.40 383.40 373.40 378.60 0.2M
2025-09-22 382.80 382.80 369.40 377.40 0.4M
2025-09-19 375.60 379.00 373.80 373.80 1.7M
2025-09-18 368.20 381.40 368.20 376.80 0.3M
2025-09-17 375.00 380.00 374.80 376.60 0.1M
2025-09-16 363.60 378.00 363.60 375.00 0.1M
2025-09-15 384.20 384.20 370.20 372.60 0.4M
2025-09-12 387.00 387.00 374.80 375.20 0.1M
2025-09-11 368.00 380.40 368.00 379.80 0.1M
2025-09-10 380.60 384.80 374.80 376.40 0.2M
2025-09-09 387.40 387.40 378.40 380.60 0.2M
2025-09-08 383.80 387.00 380.60 385.60 0.1M
2025-09-05 380.00 383.80 378.00 381.60 0.3M
2025-09-04 380.00 380.00 372.80 379.80 0.3M
2025-09-03 356.60 374.00 356.60 373.00 0.3M
2025-09-02 370.80 372.60 363.20 365.40 0.6M
2025-09-01 372.60 377.20 370.80 372.40 0.1M
2025-08-29 373.60 376.60 372.00 373.80 0.3M
2025-08-28 372.20 376.80 371.00 374.80 0.3M
2025-08-27 368.00 369.80 362.40 369.00 0.2M
2025-08-26 367.40 371.00 366.80 367.20 0.4M
2025-08-22 363.60 372.60 363.60 372.40 0.2M
2025-08-21 363.00 363.60 361.20 362.20 0.1M
2025-08-20 360.00 362.20 356.80 361.40 0.2M
2025-08-19 359.20 361.80 358.00 360.40 0.2M
2025-08-18 357.60 362.80 353.80 355.80 0.2M
2025-08-15 356.60 359.80 356.60 356.60 0.2M
2025-08-14 354.40 358.60 352.20 355.00 0.3M
2025-08-13 369.00 369.00 363.20 363.20 0.2M
2025-08-12 355.60 365.80 355.60 362.40 0.2M
2025-08-11 357.80 357.80 353.00 355.00 0.1M
2025-08-08 356.20 361.00 351.20 358.40 0.2M
2025-08-07 353.00 368.40 353.00 358.00 0.4M
2025-08-06 358.40 371.80 355.00 360.20 0.5M
2025-08-05 351.20 356.80 350.60 354.80 0.2M
2025-08-04 358.60 358.60 346.60 351.20 0.1M
2025-08-01 349.40 356.20 349.20 350.20 0.2M
2025-07-31 358.20 361.00 356.40 356.40 0.2M
2025-07-30 361.80 361.80 352.40 357.40 0.1M
2025-07-29 356.20 356.80 351.80 353.20 0.2M
2025-07-28 349.00 360.40 349.00 353.80 0.3M
2025-07-25 366.20 366.40 353.60 354.80 0.4M
2025-07-24 346.80 374.80 322.60 366.40 0.9M
2025-07-23 370.40 387.80 370.40 387.80 0.5M
2025-07-22 382.00 382.00 376.80 379.60 0.5M
2025-07-21 385.60 385.80 380.20 385.20 0.3M
2025-07-18 388.80 388.80 380.80 382.00 0.7M
2025-07-17 382.80 393.40 382.80 388.20 0.2M
2025-07-16 382.80 392.00 382.80 386.20 0.1M
2025-07-15 392.00 397.20 390.40 391.40 0.3M
2025-07-14 390.80 391.60 387.80 390.80 0.2M
2025-07-11 400.00 400.00 388.60 390.60 0.4M
2025-07-10 384.60 398.20 384.60 398.20 0.2M
2025-07-09 380.00 392.20 380.00 386.20 0.3M
2025-07-08 398.40 398.40 385.20 388.40 0.3M
2025-07-07 393.00 397.40 389.00 389.00 0.2M
2025-07-04 390.80 396.40 390.80 394.40 0.2M
2025-07-03 397.00 401.40 391.00 400.20 0.1M
2025-07-02 395.20 395.20 386.00 390.20 0.5M
2025-07-01 385.20 393.20 384.80 388.20 0.3M
2025-06-30 392.00 392.80 387.80 392.40 0.3M
2025-06-27 387.00 392.80 386.20 392.60 0.2M
2025-06-26 373.00 384.40 373.00 383.20 0.2M
2025-06-25 377.40 379.00 373.80 374.20 0.2M
2025-06-24 374.40 379.60 373.40 376.00 0.3M
2025-06-23 377.20 377.20 366.60 370.40 0.7M
2025-06-20 363.40 377.20 363.40 377.20 1.7M
2025-06-19 368.40 377.20 368.40 372.20 0.9M
2025-06-18 373.80 378.80 369.00 375.00 0.7M
2025-06-17 371.20 375.40 369.20 374.80 0.4M
2025-06-16 365.00 378.60 365.00 372.00 0.2M
2025-06-13 365.60 374.20 364.60 372.80 0.6M
2025-06-12 361.20 372.60 361.20 372.00 0.7M
2025-06-11 367.80 370.60 365.40 370.20 0.2M
2025-06-10 365.60 370.00 365.60 367.20 0.2M
2025-06-09 357.80 366.60 357.80 365.60 0.1M
2025-06-06 358.80 371.40 358.80 364.00 0.3M
2025-06-05 362.60 372.80 362.60 367.20 0.2M
2025-06-04 367.00 373.80 364.80 369.60 0.3M
2025-06-03 355.00 365.00 355.00 364.60 0.3M
2025-06-02 353.80 361.80 353.80 360.40 0.3M
2025-05-30 358.00 363.80 356.20 360.20 0.8M
2025-05-29 361.40 364.60 356.00 358.20 0.2M
2025-05-28 350.40 362.20 350.40 360.00 0.1M
2025-05-27 356.20 362.00 355.40 359.00 0.5M
2025-05-23 367.60 367.60 346.00 352.60 0.4M
2025-05-22 357.00 364.60 357.00 359.00 0.2M
2025-05-21 368.40 368.40 362.40 364.80 0.3M
2025-05-20 360.40 373.80 360.40 371.00 0.2M
2025-05-19 365.40 368.40 361.20 368.40 0.3M
2025-05-16 365.00 369.60 347.00 365.80 0.5M
2025-05-15 370.00 375.00 369.20 374.60 0.3M
2025-05-14 376.00 378.20 373.00 376.20 0.2M
2025-05-13 367.00 375.80 367.00 375.60 0.6M
2025-05-12 346.20 375.60 346.20 367.00 0.2M
2025-05-09 362.20 362.20 351.20 354.80 0.2M
2025-05-08 353.40 359.00 344.40 355.60 0.6M
2025-05-07 341.20 349.80 341.20 345.40 0.3M
2025-05-06 349.20 349.40 343.40 347.60 0.3M
2025-05-02 337.20 350.60 337.20 348.40 1.2M
2025-05-01 337.00 346.00 337.00 344.60 0.2M
2025-04-30 328.80 342.20 328.80 342.20 0.4M
2025-04-29 332.20 335.60 331.80 333.60 0.3M
2025-04-28 329.20 335.40 329.20 331.80 0.3M
2025-04-25 326.60 330.80 324.40 329.20 0.3M
2025-04-24 331.60 336.40 317.40 325.20 0.3M
2025-04-23 335.20 346.00 333.20 339.80 0.4M
2025-04-22 340.00 340.00 324.80 329.60 0.3M
2025-04-17 337.00 338.40 333.60 336.40 0.2M
2025-04-16 342.20 342.20 336.20 339.00 0.2M
2025-04-15 341.20 346.20 341.20 344.20 0.2M
2025-04-14 334.40 343.80 334.00 341.20 0.3M
2025-04-11 341.40 341.40 324.80 329.00 1.1M
2025-04-10 348.60 350.00 333.40 333.40 0.5M
2025-04-09 320.00 321.00 312.40 313.80 0.6M
2025-04-08 319.60 330.80 319.60 324.20 0.6M
2025-04-07 317.40 338.20 310.80 319.60 0.6M
2025-04-04 362.40 362.40 323.60 333.20 0.8M
2025-04-03 375.60 384.00 366.20 366.20 0.7M
2025-04-02 393.80 397.40 381.40 384.80 0.8M
2025-04-01 394.60 398.60 391.80 397.00 1.0M
2025-03-31 405.50 405.50 388.50 390.50 1.2M
2025-03-28 402.50 405.50 400.00 400.00 0.9M
2025-03-27 394.00 404.50 394.00 403.50 0.6M
2025-03-26 405.50 405.50 399.00 402.50 0.7M
2025-03-25 388.50 405.00 388.50 400.00 0.4M
2025-03-24 397.00 401.50 396.00 396.00 0.8M
2025-03-21 391.00 396.00 391.00 395.50 1.9M
2025-03-20 387.00 397.50 387.00 395.00 1.1M
2025-03-19 394.00 395.50 393.00 394.50 0.4M
2025-03-18 390.50 397.00 390.50 396.00 0.3M
2025-03-17 402.00 402.00 387.00 391.00 0.7M
2025-03-14 387.50 395.50 385.00 393.00 0.8M
2025-03-13 391.50 393.50 385.00 386.00 0.8M
2025-03-12 381.50 397.00 381.50 394.00 0.8M
2025-03-11 385.00 398.00 384.00 384.00 0.9M
2025-03-10 400.00 406.50 392.00 392.00 0.8M
2025-03-07 419.00 419.00 402.00 404.00 0.8M
2025-03-06 383.50 418.50 379.00 416.00 1.0M
2025-03-05 403.00 412.00 402.00 410.00 0.4M
2025-03-04 416.50 416.50 396.00 396.50 0.9M
2025-03-03 418.50 418.50 407.00 407.00 1.1M
2025-02-28 406.50 411.00 405.50 409.50 1.3M
2025-02-27 418.50 419.00 408.00 409.50 0.6M
2025-02-26 417.00 417.00 412.50 414.50 0.2M
2025-02-25 403.50 412.50 403.50 409.00 0.7M
2025-02-24 418.50 418.50 408.00 411.00 0.5M
2025-02-21 416.00 419.00 414.00 414.50 0.2M
2025-02-20 405.50 417.50 405.50 412.50 0.6M
2025-02-19 424.00 424.00 413.00 415.00 0.3M
2025-02-18 407.50 423.00 407.50 421.00 0.3M
2025-02-17 410.00 413.50 409.00 413.00 0.2M
2025-02-14 419.00 419.00 410.00 412.50 0.2M
2025-02-13 406.00 414.00 404.50 414.00 0.6M
2025-02-12 410.50 416.00 406.00 406.00 1.0M
2025-02-11 410.00 412.00 408.50 410.50 0.6M
2025-02-10 412.50 414.50 405.50 410.00 1.3M
2025-02-07 407.50 409.50 403.50 403.50 0.5M
2025-02-06 404.00 410.00 403.00 405.00 0.5M
2025-02-05 408.00 410.00 401.00 403.00 0.9M
2025-02-04 407.00 412.50 404.50 407.00 0.8M
2025-02-03 403.50 409.50 401.00 407.00 0.9M
2025-01-31 414.00 415.50 410.50 410.50 1.0M
2025-01-30 402.00 415.00 402.00 413.50 0.3M
2025-01-29 414.50 414.50 406.50 408.50 0.9M
2025-01-28 408.00 408.00 401.50 405.00 0.3M
2025-01-27 398.00 408.50 398.00 404.50 0.6M
2025-01-24 404.00 410.50 404.00 405.50 0.9M
2025-01-23 402.00 408.50 402.00 402.00 1.2M
2025-01-22 403.50 411.50 403.50 407.00 0.7M
2025-01-21 414.00 414.00 409.00 409.00 0.5M
2025-01-20 402.00 415.50 402.00 412.00 0.5M
2025-01-17 413.50 413.50 407.00 407.00 0.3M
2025-01-16 413.50 413.50 404.00 408.50 0.5M
2025-01-15 398.50 406.50 398.50 404.00 0.5M
2025-01-14 411.50 411.50 394.50 394.50 0.1M
2025-01-13 395.00 404.00 395.00 403.00 0.5M
2025-01-10 404.00 408.00 396.00 396.00 0.5M
2025-01-09 395.00 406.50 395.00 405.50 0.4M
2025-01-08 416.50 416.50 400.50 400.50 0.7M
2025-01-07 406.50 417.00 406.50 417.00 0.7M
2025-01-06 407.00 419.00 407.00 415.00 0.5M
2025-01-03 411.50 418.50 411.00 411.00 0.1M
2025-01-02 426.50 426.50 416.50 416.50 0.5M