Singapore markets close in 35 minutes
Straits Times Index
3,365.92 +27.35 (+0.82%) Nikkei
40,074.69 +443.63 (+1.12%) Hang Seng
17,769.14 +50.53 (+0.29%) FTSE 100
8,127.56 -39.20 (-0.48%) Bitcoin USD
62,610.58 -429.95 (-0.68%) CMC Crypto 200
1,336.50 -8.00 (-0.60%)
Vesuvius plc (VSVS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:08AM BST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 464.00 | 466.50 | 461.50 | 464.50 | 464.50 | 22,200 |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 461.00 | 475.50 | 461.00 | 461.50 | 461.50 | 412,225 |
| 27 Jun 2024 | 464.50 | 472.50 | 464.50 | 470.50 | 470.50 | 350,611 |
| 26 Jun 2024 | 465.00 | 469.00 | 459.00 | 465.50 | 465.50 | 369,417 |
| 25 Jun 2024 | 467.50 | 476.50 | 464.00 | 468.50 | 468.50 | 294,982 |
| 24 Jun 2024 | 465.00 | 481.00 | 465.00 | 478.00 | 478.00 | 356,283 |
| 21 Jun 2024 | 476.00 | 481.00 | 475.00 | 476.00 | 476.00 | 678,257 |
| 20 Jun 2024 | 473.50 | 481.00 | 473.50 | 479.00 | 479.00 | 208,206 |
| 19 Jun 2024 | 485.50 | 485.50 | 470.50 | 474.00 | 474.00 | 386,954 |
| 18 Jun 2024 | 468.00 | 477.76 | 468.00 | 474.00 | 474.00 | 368,450 |
| 17 Jun 2024 | 468.00 | 474.00 | 465.00 | 471.50 | 471.50 | 174,362 |
| 14 Jun 2024 | 478.50 | 478.50 | 462.50 | 465.50 | 465.50 | 262,973 |
| 13 Jun 2024 | 469.00 | 479.50 | 467.50 | 467.50 | 467.50 | 234,287 |
| 12 Jun 2024 | 474.50 | 481.00 | 473.00 | 478.50 | 478.50 | 180,261 |
| 11 Jun 2024 | 478.00 | 478.15 | 471.00 | 471.00 | 471.00 | 295,653 |
| 10 Jun 2024 | 490.00 | 490.00 | 475.50 | 475.50 | 475.50 | 243,163 |
| 07 Jun 2024 | 476.50 | 483.00 | 475.00 | 480.00 | 480.00 | 191,766 |
| 06 Jun 2024 | 488.50 | 488.50 | 483.00 | 484.50 | 484.50 | 208,247 |
| 05 Jun 2024 | 475.00 | 482.00 | 475.00 | 478.00 | 478.00 | 160,985 |
| 04 Jun 2024 | 479.00 | 488.50 | 479.00 | 484.00 | 484.00 | 177,238 |
| 03 Jun 2024 | 496.50 | 496.50 | 485.00 | 487.00 | 487.00 | 878,180 |
| 31 May 2024 | 487.50 | 490.00 | 483.50 | 488.50 | 488.50 | 721,255 |
| 30 May 2024 | 486.00 | 490.00 | 480.00 | 487.50 | 487.50 | 321,335 |
| 29 May 2024 | 479.00 | 490.50 | 479.00 | 481.00 | 481.00 | 257,198 |
| 28 May 2024 | 495.50 | 498.60 | 487.50 | 487.50 | 487.50 | 243,547 |
| 24 May 2024 | 491.50 | 493.00 | 476.20 | 493.00 | 493.00 | 210,613 |
| 23 May 2024 | 483.50 | 488.00 | 480.00 | 480.00 | 480.00 | 219,421 |
| 22 May 2024 | 493.50 | 493.50 | 483.00 | 483.50 | 483.50 | 187,916 |
| 21 May 2024 | 509.00 | 509.00 | 493.50 | 493.50 | 493.50 | 175,060 |
| 20 May 2024 | 499.50 | 505.00 | 486.00 | 504.00 | 504.00 | 154,705 |
| 17 May 2024 | 494.50 | 500.00 | 486.50 | 498.00 | 498.00 | 169,414 |
| 16 May 2024 | 497.00 | 501.00 | 493.50 | 494.50 | 494.50 | 186,230 |
| 15 May 2024 | 485.00 | 499.00 | 485.00 | 495.00 | 495.00 | 145,885 |
| 14 May 2024 | 491.00 | 497.00 | 485.00 | 497.00 | 497.00 | 270,459 |
| 13 May 2024 | 502.00 | 504.00 | 491.50 | 495.50 | 495.50 | 162,818 |
| 10 May 2024 | 509.00 | 509.00 | 499.00 | 500.00 | 500.00 | 259,032 |
| 09 May 2024 | 509.00 | 509.00 | 492.75 | 498.00 | 498.00 | 127,008 |
| 08 May 2024 | 482.00 | 500.00 | 482.00 | 500.00 | 500.00 | 395,231 |
| 07 May 2024 | 489.00 | 496.00 | 483.00 | 492.00 | 492.00 | 222,410 |
| 03 May 2024 | 490.50 | 497.50 | 485.00 | 491.00 | 491.00 | 166,372 |
| 02 May 2024 | 483.00 | 491.50 | 482.00 | 491.00 | 491.00 | 215,618 |
| 01 May 2024 | 492.00 | 492.00 | 478.00 | 484.00 | 484.00 | 483,937 |
| 30 Apr 2024 | 481.50 | 488.50 | 480.50 | 480.50 | 480.50 | 171,986 |
| 29 Apr 2024 | 467.50 | 486.50 | 467.50 | 485.00 | 485.00 | 173,866 |
| 26 Apr 2024 | 464.50 | 480.50 | 464.50 | 476.00 | 476.00 | 327,786 |
| 25 Apr 2024 | 465.00 | 476.50 | 465.00 | 472.50 | 472.50 | 242,310 |
| 24 Apr 2024 | 472.00 | 477.50 | 466.00 | 473.00 | 473.00 | 423,572 |
| 23 Apr 2024 | 476.00 | 480.50 | 471.00 | 472.00 | 472.00 | 305,646 |
| 22 Apr 2024 | 456.50 | 476.00 | 450.50 | 475.00 | 475.00 | 279,713 |
| 19 Apr 2024 | 468.50 | 468.50 | 448.50 | 461.50 | 461.50 | 360,740 |
| 18 Apr 2024 | 464.00 | 464.00 | 455.00 | 457.50 | 457.50 | 203,053 |
| 18 Apr 2024 | 16.2 Dividend | |||||
| 17 Apr 2024 | 472.00 | 479.00 | 472.00 | 475.00 | 458.80 | 243,942 |
| 16 Apr 2024 | 486.00 | 486.50 | 468.00 | 472.00 | 455.90 | 228,506 |
| 15 Apr 2024 | 488.00 | 496.00 | 487.50 | 491.50 | 474.74 | 214,816 |
| 12 Apr 2024 | 490.00 | 496.50 | 488.50 | 489.50 | 472.81 | 185,740 |
| 11 Apr 2024 | 479.00 | 490.50 | 479.00 | 490.50 | 473.77 | 160,667 |
| 10 Apr 2024 | 490.00 | 494.00 | 485.50 | 489.50 | 472.81 | 270,220 |
| 09 Apr 2024 | 492.00 | 492.00 | 484.00 | 485.50 | 468.94 | 705,791 |
| 08 Apr 2024 | 494.00 | 494.50 | 491.50 | 491.50 | 474.74 | 220,359 |
| 05 Apr 2024 | 485.50 | 493.50 | 484.50 | 492.00 | 475.22 | 280,805 |
| 04 Apr 2024 | 492.00 | 493.50 | 489.00 | 489.50 | 472.81 | 229,648 |
| 03 Apr 2024 | 491.50 | 493.00 | 485.50 | 490.50 | 473.77 | 313,101 |
| 02 Apr 2024 | 494.00 | 504.68 | 487.50 | 489.50 | 472.81 | 501,641 |
| 28 Mar 2024 | 498.00 | 499.20 | 490.20 | 495.20 | 478.31 | 2,006,318 |
| 27 Mar 2024 | 477.20 | 493.60 | 477.20 | 492.20 | 475.41 | 986,350 |
| 26 Mar 2024 | 495.60 | 495.60 | 484.40 | 486.00 | 469.42 | 626,270 |
| 25 Mar 2024 | 478.40 | 489.20 | 478.40 | 485.80 | 469.23 | 388,406 |
| 22 Mar 2024 | 497.80 | 497.80 | 481.80 | 490.20 | 473.48 | 446,386 |
| 21 Mar 2024 | 492.00 | 493.40 | 487.40 | 493.00 | 476.19 | 634,092 |
| 20 Mar 2024 | 492.00 | 492.00 | 480.60 | 488.00 | 471.36 | 489,692 |
| 19 Mar 2024 | 478.40 | 485.69 | 478.20 | 484.60 | 468.07 | 911,836 |
| 18 Mar 2024 | 477.20 | 486.40 | 471.20 | 482.20 | 465.75 | 1,729,364 |
| 15 Mar 2024 | 488.60 | 488.60 | 472.20 | 474.00 | 457.83 | 1,373,032 |
| 14 Mar 2024 | 480.00 | 484.00 | 477.20 | 477.20 | 460.92 | 329,859 |
| 13 Mar 2024 | 483.80 | 488.80 | 478.40 | 480.80 | 464.40 | 413,900 |
| 12 Mar 2024 | 481.20 | 488.60 | 480.00 | 487.40 | 470.78 | 350,581 |
| 11 Mar 2024 | 481.60 | 483.00 | 480.40 | 480.80 | 464.40 | 178,167 |
| 08 Mar 2024 | 481.40 | 482.00 | 471.20 | 481.20 | 464.79 | 142,542 |
| 07 Mar 2024 | 469.80 | 490.60 | 469.80 | 481.00 | 464.60 | 508,477 |
| 06 Mar 2024 | 478.60 | 482.40 | 472.00 | 478.20 | 461.89 | 493,676 |
| 05 Mar 2024 | 466.20 | 477.00 | 465.80 | 476.60 | 460.35 | 359,920 |
| 04 Mar 2024 | 474.40 | 478.80 | 464.03 | 470.40 | 454.36 | 1,151,446 |
| 01 Mar 2024 | 484.80 | 492.00 | 466.20 | 474.00 | 457.83 | 448,832 |
| 29 Feb 2024 | 487.60 | 487.60 | 471.60 | 484.60 | 468.07 | 795,985 |
| 28 Feb 2024 | 482.00 | 489.00 | 482.00 | 487.00 | 470.39 | 248,387 |
| 27 Feb 2024 | 484.80 | 497.80 | 483.00 | 488.20 | 471.55 | 450,389 |
| 26 Feb 2024 | 494.20 | 498.00 | 482.40 | 485.60 | 469.04 | 214,370 |
| 23 Feb 2024 | 478.00 | 493.00 | 477.70 | 486.60 | 470.00 | 162,596 |
| 22 Feb 2024 | 478.20 | 491.80 | 478.20 | 489.00 | 472.32 | 104,241 |
| 21 Feb 2024 | 490.60 | 492.60 | 488.00 | 488.20 | 471.55 | 199,299 |
| 20 Feb 2024 | 491.80 | 498.00 | 485.80 | 487.60 | 470.97 | 100,904 |
| 19 Feb 2024 | 494.80 | 497.00 | 491.00 | 497.00 | 480.05 | 160,429 |
| 16 Feb 2024 | 475.00 | 492.80 | 465.80 | 492.80 | 475.99 | 734,250 |
| 15 Feb 2024 | 477.00 | 479.80 | 475.80 | 476.20 | 459.96 | 385,759 |
| 14 Feb 2024 | 473.60 | 478.80 | 469.60 | 476.20 | 459.96 | 361,724 |
| 13 Feb 2024 | 474.40 | 477.80 | 463.80 | 468.80 | 452.81 | 1,395,223 |
| 12 Feb 2024 | 473.40 | 480.60 | 471.80 | 477.40 | 461.12 | 524,799 |
| 09 Feb 2024 | 471.60 | 484.20 | 465.60 | 474.20 | 458.03 | 232,368 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.