Vesuvius Plc VSVS
LSE · Birleşik Krallık · Üretici İmalatı
GBp 464,00-8,80 (-%1,86)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 461,80 | -%2,33 | GBp 469,00 | GBp 480,60 | GBp 460,20 | 554,24K |
| 2026-09-30 | GBp 472,80 | +%1,24 | GBp 471,00 | GBp 479,20 | GBp 464,72 | 1,94M |
| 2026-09-29 | GBp 467,00 | +%24,73 | GBp 369,00 | GBp 494,00 | GBp 369,00 | 2,49M |
| 2026-09-28 | GBp 374,40 | +%0,43 | GBp 375,00 | GBp 380,20 | GBp 370,80 | 884,91K |
| 2026-09-25 | GBp 372,80 | +%1,47 | GBp 371,60 | GBp 374,40 | GBp 370,20 | 164,56K |
| 2026-09-24 | GBp 367,40 | -%1,50 | GBp 382,00 | GBp 382,00 | GBp 367,40 | 175,11K |
| 2026-09-23 | GBp 373,00 | +%0,97 | GBp 374,00 | GBp 374,20 | GBp 361,80 | 272,71K |
| 2026-09-22 | GBp 369,40 | +%1,15 | GBp 366,40 | GBp 369,40 | GBp 357,00 | 886,14K |
| 2026-09-21 | GBp 365,20 | +%1,67 | GBp 360,00 | GBp 370,40 | GBp 360,00 | 150,82K |
| 2026-09-18 | GBp 359,20 | -%2,60 | GBp 362,00 | GBp 370,60 | GBp 359,20 | 1,14M |
| 2026-09-17 | GBp 368,80 | +%0,55 | GBp 370,00 | GBp 373,80 | GBp 360,20 | 273,03K |
| 2026-09-16 | GBp 366,80 | +%0,55 | GBp 356,00 | GBp 374,00 | GBp 356,00 | 247,31K |
| 2026-09-15 | GBp 364,80 | +%0,33 | GBp 372,40 | GBp 373,80 | GBp 358,60 | 172,14K |
| 2026-09-14 | GBp 363,60 | -%1,62 | GBp 378,00 | GBp 378,00 | GBp 361,00 | 168,71K |
| 2026-09-11 | GBp 369,60 | -%0,16 | GBp 379,20 | GBp 379,20 | GBp 366,60 | 631,09K |
| 2026-09-10 | GBp 370,20 | +%0,05 | GBp 368,00 | GBp 374,20 | GBp 368,00 | 308,83K |
| 2026-09-09 | GBp 370,00 | -%3,24 | GBp 382,80 | GBp 384,20 | GBp 368,60 | 1,02M |
| 2026-09-08 | GBp 382,40 | +%0,31 | GBp 385,00 | GBp 385,60 | GBp 377,80 | 225,38K |
| 2026-09-07 | GBp 381,20 | +%0,63 | GBp 378,60 | GBp 382,60 | GBp 376,80 | 211,97K |
| 2026-09-04 | GBp 378,80 | +%1,34 | GBp 379,20 | GBp 382,40 | GBp 371,40 | 247,13K |
| 2026-09-03 | GBp 373,80 | -%2,04 | GBp 388,00 | GBp 388,00 | GBp 368,00 | 513,34K |
| 2026-09-02 | GBp 381,60 | -%0,42 | GBp 385,00 | GBp 385,00 | GBp 378,00 | 383,32K |
| 2026-09-01 | GBp 383,20 | -%1,39 | GBp 386,00 | GBp 390,00 | GBp 381,40 | 293,39K |
| 2026-08-28 | GBp 388,60 | -%0,61 | GBp 394,60 | GBp 397,10 | GBp 384,00 | 400,55K |
| 2026-08-27 | GBp 391,00 | -%0,46 | GBp 383,40 | GBp 395,60 | GBp 383,40 | 253,88K |
| 2026-08-26 | GBp 392,80 | +%0,72 | GBp 380,60 | GBp 395,00 | GBp 379,60 | 242,68K |
| 2026-08-25 | GBp 390,00 | +%2,04 | GBp 383,20 | GBp 394,12 | GBp 379,60 | 254,30K |
| 2026-08-24 | GBp 382,20 | +%0,42 | GBp 379,00 | GBp 384,00 | GBp 376,80 | 221,39K |
| 2026-08-21 | GBp 380,60 | +%0,42 | GBp 378,20 | GBp 389,40 | GBp 378,00 | 344,54K |
| 2026-08-20 | GBp 379,00 | -%1,25 | GBp 393,00 | GBp 393,00 | GBp 376,60 | 470,72K |
| 2026-08-19 | GBp 383,80 | -%1,64 | GBp 390,20 | GBp 390,80 | GBp 382,00 | 395,99K |
| 2026-08-18 | GBp 390,20 | -%0,76 | GBp 402,60 | GBp 402,60 | GBp 388,00 | 369,07K |
| 2026-08-17 | GBp 393,20 | -%0,56 | GBp 394,40 | GBp 399,20 | GBp 392,00 | 268,75K |
| 2026-08-14 | GBp 395,40 | -%0,50 | GBp 406,40 | GBp 406,40 | GBp 393,60 | 188,31K |
| 2026-08-13 | GBp 397,40 | -%1,10 | GBp 392,60 | GBp 406,00 | GBp 392,60 | 167,81K |
| 2026-08-12 | GBp 401,80 | -%0,30 | GBp 406,00 | GBp 408,00 | GBp 398,60 | 224,36K |
| 2026-08-11 | GBp 403,00 | -%0,69 | GBp 400,00 | GBp 408,80 | GBp 394,60 | 319,41K |
| 2026-08-10 | GBp 405,80 | +%0,10 | GBp 407,20 | GBp 410,32 | GBp 398,20 | 1,24M |
| 2026-08-07 | GBp 405,40 | +%3,42 | GBp 393,00 | GBp 410,80 | GBp 390,60 | 2,21M |
| 2026-08-06 | GBp 392,00 | +%2,14 | GBp 380,00 | GBp 395,40 | GBp 380,00 | 1,06M |
| 2026-08-05 | GBp 383,80 | +%1,37 | GBp 382,40 | GBp 388,80 | GBp 379,20 | 798,76K |
| 2026-08-04 | GBp 378,60 | +%2,10 | GBp 379,80 | GBp 384,20 | GBp 369,20 | 1,41M |
| 2026-08-03 | GBp 370,80 | -%0,05 | GBp 379,40 | GBp 382,20 | GBp 366,20 | 381,53K |
| 2026-07-31 | GBp 371,00 | +%1,70 | GBp 365,60 | GBp 375,60 | GBp 362,40 | 640,58K |
| 2026-07-30 | GBp 364,80 | +%0,22 | GBp 372,80 | GBp 379,20 | GBp 364,80 | 1,82M |
| 2026-07-29 | GBp 364,00 | -%2,15 | GBp 370,00 | GBp 376,28 | GBp 361,00 | 1,51M |
| 2026-07-28 | GBp 372,00 | -%5,58 | GBp 392,20 | GBp 392,20 | GBp 371,40 | 1,17M |
| 2026-07-27 | GBp 394,00 | -%12,83 | GBp 431,20 | GBp 431,20 | GBp 389,40 | 3,48M |
| 2026-07-24 | GBp 452,00 | -%0,09 | GBp 461,40 | GBp 461,40 | GBp 447,00 | 236,86K |
| 2026-07-23 | GBp 452,40 | -%1,27 | GBp 447,40 | GBp 463,40 | GBp 447,40 | 206,53K |
| 2026-07-22 | GBp 458,20 | +%1,28 | GBp 452,40 | GBp 460,60 | GBp 447,40 | 368,01K |
| 2026-07-21 | GBp 452,40 | +%0,80 | GBp 443,00 | GBp 458,00 | GBp 443,00 | 303,86K |
| 2026-07-20 | GBp 448,80 | +%0,09 | GBp 454,20 | GBp 454,80 | GBp 443,83 | 342,15K |
| 2026-07-17 | GBp 448,40 | -%2,14 | GBp 458,20 | GBp 458,20 | GBp 444,20 | 568,97K |
| 2026-07-16 | GBp 458,20 | +%2,00 | GBp 438,40 | GBp 458,20 | GBp 438,40 | 751,05K |
| 2026-07-15 | GBp 449,20 | +%0,58 | GBp 444,20 | GBp 451,80 | GBp 441,40 | 1,08M |
| 2026-07-14 | GBp 446,60 | +%0,59 | GBp 436,60 | GBp 450,00 | GBp 432,00 | 406,20K |
| 2026-07-13 | GBp 444,00 | -%0,18 | GBp 444,40 | GBp 446,60 | GBp 436,80 | 129,25K |
| 2026-07-10 | GBp 444,80 | -%0,27 | GBp 435,20 | GBp 450,40 | GBp 435,20 | 262,50K |
| 2026-07-09 | GBp 446,00 | +%2,20 | GBp 443,40 | GBp 447,60 | GBp 434,20 | 120,48K |
| 2026-07-08 | GBp 436,40 | -%2,28 | GBp 445,60 | GBp 445,80 | GBp 432,60 | 253,24K |
| 2026-07-07 | GBp 446,60 | -%1,37 | GBp 451,60 | GBp 455,40 | GBp 446,40 | 254,16K |
| 2026-07-06 | GBp 452,80 | -%1,91 | GBp 460,80 | GBp 463,80 | GBp 449,60 | 184,26K |
| 2026-07-03 | GBp 461,60 | +%2,30 | GBp 455,60 | GBp 465,20 | GBp 450,00 | 169,05K |
| 2026-07-02 | GBp 451,20 | +%0,27 | GBp 460,80 | GBp 460,80 | GBp 439,80 | 461,97K |
| 2026-07-01 | GBp 450,00 | +%0,45 | GBp 455,40 | GBp 456,20 | GBp 446,80 | 215,35K |
| 2026-06-30 | GBp 448,00 | +%0,22 | GBp 451,80 | GBp 456,60 | GBp 444,20 | 342,98K |
| 2026-06-29 | GBp 447,00 | -%0,97 | GBp 461,00 | GBp 461,00 | GBp 446,40 | 154,62K |
| 2026-06-26 | GBp 451,40 | -%1,05 | GBp 460,40 | GBp 460,60 | GBp 448,00 | 128,73K |
| 2026-06-25 | GBp 456,20 | +%0,09 | GBp 459,40 | GBp 465,00 | GBp 454,00 | 200,18K |
| 2026-06-24 | GBp 455,80 | +%0,18 | GBp 456,00 | GBp 463,20 | GBp 447,20 | 331,04K |
| 2026-06-23 | GBp 455,00 | -%2,28 | GBp 458,80 | GBp 463,20 | GBp 437,60 | 394,52K |
| 2026-06-22 | GBp 465,60 | +%0,82 | GBp 466,60 | GBp 478,49 | GBp 457,00 | 242,69K |
| 2026-06-19 | GBp 461,80 | -%0,82 | GBp 466,00 | GBp 479,01 | GBp 456,40 | 1,16M |
| 2026-06-18 | GBp 465,60 | -%0,17 | GBp 455,20 | GBp 478,69 | GBp 455,20 | 639,87K |
| 2026-06-17 | GBp 466,40 | %0,00 | GBp 470,60 | GBp 484,59 | GBp 463,40 | 414,24K |
| 2026-06-16 | GBp 466,40 | -%0,21 | GBp 458,20 | GBp 483,84 | GBp 458,20 | 381,08K |
| 2026-06-15 | GBp 467,40 | +%1,08 | GBp 465,00 | GBp 491,60 | GBp 463,20 | 728,12K |
| 2026-06-12 | GBp 462,40 | +%2,89 | GBp 455,60 | GBp 478,72 | GBp 455,00 | 379,92K |
| 2026-06-11 | GBp 449,40 | +%0,99 | GBp 443,00 | GBp 463,11 | GBp 441,80 | 846,79K |
| 2026-06-10 | GBp 445,00 | +%0,50 | GBp 432,80 | GBp 463,47 | GBp 432,80 | 619,47K |
| 2026-06-09 | GBp 442,80 | -%1,29 | GBp 437,80 | GBp 463,85 | GBp 437,80 | 330,89K |
| 2026-06-08 | GBp 448,60 | -%1,23 | GBp 454,20 | GBp 461,95 | GBp 439,80 | 368,98K |
| 2026-06-05 | GBp 454,20 | -%1,35 | GBp 457,60 | GBp 472,95 | GBp 452,20 | 440,27K |
| 2026-06-04 | GBp 460,40 | +%0,13 | GBp 449,20 | GBp 476,58 | GBp 449,20 | 284,21K |
| 2026-06-03 | GBp 459,80 | -%1,03 | GBp 464,60 | GBp 480,15 | GBp 459,60 | 452,78K |
| 2026-06-02 | GBp 464,60 | +%3,11 | GBp 459,40 | GBp 476,35 | GBp 452,40 | 221,84K |
| 2026-06-01 | GBp 450,60 | -%2,93 | GBp 453,80 | GBp 470,85 | GBp 448,60 | 819,09K |
| 2026-05-29 | GBp 464,20 | +%1,35 | GBp 465,60 | GBp 478,18 | GBp 459,92 | 735,27K |
| 2026-05-28 | GBp 458,00 | -%2,88 | GBp 457,00 | GBp 471,73 | GBp 446,80 | 1,04M |