Vast Resources (VAST) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vast Resources

Date Open High Low Close* Volume
02/05/2024 0.34p 0.35p 0.30p 0.33p 4666462
01/05/2024 0.37p 0.38p 0.33p 0.34p 7260962
30/04/2024 0.37p 0.38p 0.35p 0.37p 4085170
29/04/2024 0.43p 0.43p 0.35p 0.37p 16072031
26/04/2024 0.44p 0.45p 0.42p 0.44p 2478050
25/04/2024 0.44p 0.44p 0.42p 0.44p 8247348
24/04/2024 0.43p 0.44p 0.42p 0.44p 10776771
23/04/2024 0.43p 0.44p 0.40p 0.43p 14926060
22/04/2024 0.44p 0.45p 0.42p 0.43p 6934214
19/04/2024 0.42p 0.45p 0.40p 0.44p 9288577
18/04/2024 0.42p 0.43p 0.40p 0.42p 5756410
17/04/2024 0.42p 0.43p 0.40p 0.42p 1960499
16/04/2024 0.44p 0.45p 0.41p 0.42p 9371880
15/04/2024 0.40p 0.45p 0.38p 0.44p 19560040
12/04/2024 0.41p 0.42p 0.39p 0.40p 10357886
11/04/2024 0.43p 0.44p 0.40p 0.41p 14186410
10/04/2024 0.46p 0.50p 0.41p 0.43p 63367048
09/04/2024 0.39p 0.52p 0.39p 0.46p 44034388
08/04/2024 0.38p 0.41p 0.36p 0.39p 18796616
05/04/2024 0.38p 0.39p 0.36p 0.38p 13394956
04/04/2024 0.34p 0.39p 0.34p 0.38p 25755496
03/04/2024 0.34p 0.35p 0.32p 0.34p 23793506
02/04/2024 0.34p 0.36p 0.32p 0.34p 11878058
28/03/2024 0.34p 0.35p 0.33p 0.34p 22645527
27/03/2024 0.34p 0.35p 0.33p 0.34p 18218090
26/03/2024 0.34p 0.35p 0.33p 0.34p 9951092
25/03/2024 0.34p 0.34p 0.30p 0.34p 6752605
22/03/2024 0.34p 0.34p 0.33p 0.34p 6518522
21/03/2024 0.35p 0.35p 0.33p 0.34p 5465236
20/03/2024 0.34p 0.35p 0.34p 0.35p 6132848
19/03/2024 0.34p 0.35p 0.33p 0.35p 13768886
18/03/2024 0.37p 0.37p 0.32p 0.34p 10053290
15/03/2024 0.36p 0.37p 0.33p 0.37p 19734292
14/03/2024 0.37p 0.39p 0.35p 0.36p 9128511
13/03/2024 0.42p 0.45p 0.37p 0.37p 18560348
12/03/2024 0.39p 0.40p 0.37p 0.39p 3255165
11/03/2024 0.39p 0.40p 0.37p 0.39p 10576115
08/03/2024 0.39p 0.40p 0.38p 0.39p 8471709
07/03/2024 0.41p 0.41p 0.37p 0.39p 16798916
06/03/2024 0.45p 0.45p 0.37p 0.41p 13146428
05/03/2024 0.49p 0.60p 0.40p 0.46p 87183760
04/03/2024 0.33p 0.50p 0.30p 0.47p 65712128
01/03/2024 0.33p 0.36p 0.29p 0.33p 11897774
29/02/2024 0.39p 0.42p 0.35p 0.38p 14498529
28/02/2024 0.41p 0.42p 0.36p 0.39p 19254720
27/02/2024 0.44p 0.45p 0.39p 0.41p 18957546
26/02/2024 0.44p 0.46p 0.42p 0.44p 13462624
23/02/2024 0.42p 0.45p 0.41p 0.44p 11682028
22/02/2024 0.45p 0.48p 0.38p 0.38p 9784258
21/02/2024 0.48p 0.51p 0.42p 0.45p 14825280
20/02/2024 0.45p 0.51p 0.45p 0.48p 16223524
19/02/2024 0.45p 0.51p 0.39p 0.45p 37532980
16/02/2024 0.42p 0.48p 0.41p 0.45p 20375654
15/02/2024 0.41p 0.45p 0.39p 0.42p 38812740
14/02/2024 0.39p 0.54p 0.36p 0.41p 115622120
13/02/2024 0.59p 0.60p 0.54p 0.57p 16889848
12/02/2024 0.59p 0.60p 0.57p 0.59p 30454456
09/02/2024 0.60p 0.63p 0.54p 0.59p 35250904
08/02/2024 0.53p 0.72p 0.51p 0.60p 182425776
07/02/2024 0.51p 0.54p 0.48p 0.53p 48477540
06/02/2024 0.56p 0.57p 0.51p 0.54p 27112944
05/02/2024 0.56p 0.57p 0.52p 0.56p 54832460
02/02/2024 0.56p 0.60p 0.55p 0.56p 48732900
01/02/2024 0.60p 0.61p 0.54p 0.56p 70901160
31/01/2024 0.65p 0.66p 0.57p 0.60p 110637496
30/01/2024 0.68p 0.69p 0.60p 0.65p 150752672
29/01/2024 0.65p 0.70p 0.63p 0.67p 141633056
26/01/2024 0.65p 0.66p 0.60p 0.64p 74833488
25/01/2024 0.65p 0.66p 0.60p 0.65p 46284140
24/01/2024 0.62p 0.69p 0.62p 0.65p 72427192
23/01/2024 0.60p 0.66p 0.58p 0.62p 297206304
22/01/2024 0.78p 0.94p 0.75p 0.80p 147378352
19/01/2024 0.74p 0.78p 0.69p 0.74p 25522462
18/01/2024 0.74p 0.78p 0.69p 0.74p 30663536
17/01/2024 0.74p 0.78p 0.69p 0.74p 3949181
16/01/2024 0.71p 0.96p 0.60p 0.74p 135087600
15/01/2024 0.81p 0.83p 0.65p 0.71p 25929714
12/01/2024 0.74p 0.90p 0.72p 0.81p 22246506
11/01/2024 0.75p 0.78p 0.70p 0.74p 6681896
10/01/2024 0.78p 0.80p 0.72p 0.75p 6529944
09/01/2024 0.84p 0.84p 0.73p 0.78p 12098480
08/01/2024 0.93p 0.96p 0.78p 0.84p 25369862
05/01/2024 0.86p 0.96p 0.78p 0.93p 33754112
04/01/2024 0.87p 1.18p 0.84p 0.86p 133192072
03/01/2024 0.68p 0.96p 0.66p 0.90p 82011888
02/01/2024 0.68p 0.69p 0.61p 0.68p 9337336
29/12/2023 0.56p 0.84p 0.54p 0.68p 47898476
28/12/2023 0.57p 0.60p 0.54p 0.56p 6419648
27/12/2023 0.57p 0.60p 0.54p 0.57p 6661266
22/12/2023 0.62p 0.66p 0.56p 0.57p 7734804
21/12/2023 0.62p 0.66p 0.57p 0.62p 9151344
20/12/2023 0.63p 0.66p 0.54p 0.62p 17143832
19/12/2023 0.65p 0.69p 0.62p 0.63p 6165810
18/12/2023 0.66p 0.69p 0.62p 0.63p 9309811
15/12/2023 0.66p 0.69p 0.63p 0.66p 9927884
14/12/2023 0.69p 0.72p 0.60p 0.66p 15912995
13/12/2023 0.69p 0.72p 0.66p 0.69p 7501524
12/12/2023 0.72p 0.78p 0.66p 0.69p 7896148
11/12/2023 0.68p 0.76p 0.62p 0.72p 38268844
08/12/2023 0.69p 0.72p 0.66p 0.68p 11604055
07/12/2023 0.71p 0.74p 0.67p 0.69p 34023336
06/12/2023 0.77p 0.81p 0.69p 0.72p 13715572
05/12/2023 0.78p 0.84p 0.72p 0.77p 8467069
04/12/2023 0.75p 0.82p 0.69p 0.78p 20351064
01/12/2023 0.77p 0.77p 0.68p 0.74p 26377656
30/11/2023 0.80p 0.81p 0.73p 0.77p 13540105
29/11/2023 0.83p 0.87p 0.77p 0.80p 12280695
28/11/2023 0.87p 0.90p 0.83p 0.83p 8947719
27/11/2023 0.87p 0.93p 0.85p 0.88p 29150970
24/11/2023 0.87p 0.90p 0.84p 0.87p 14605757
23/11/2023 0.87p 0.90p 0.84p 0.87p 7032996
22/11/2023 0.84p 0.95p 0.78p 0.87p 36099196
21/11/2023 0.81p 0.88p 0.79p 0.84p 26372216
20/11/2023 0.93p 0.96p 0.81p 0.81p 21891688
17/11/2023 0.90p 0.98p 0.84p 0.93p 47893472
16/11/2023 0.93p 0.96p 0.85p 0.90p 27752658
15/11/2023 0.92p 1.06p 0.88p 0.93p 43965256
14/11/2023 0.83p 1.08p 0.81p 0.92p 112286232
13/11/2023 0.86p 0.87p 0.78p 0.83p 27729448
10/11/2023 0.90p 0.93p 0.84p 0.86p 25993438
09/11/2023 0.92p 0.93p 0.78p 0.90p 100833536
08/11/2023 0.99p 0.99p 0.90p 0.92p 29959328
07/11/2023 0.90p 1.05p 0.87p 0.99p 58587460
06/11/2023 0.96p 0.98p 0.84p 0.90p 27063326
03/11/2023 0.92p 0.93p 0.88p 0.89p 16437489
02/11/2023 0.93p 0.96p 0.86p 0.92p 27610650
01/11/2023 0.98p 0.99p 0.90p 0.93p 32921512
31/10/2023 1.14p 1.20p 0.89p 0.98p 71654912
30/10/2023 1.16p 1.20p 1.08p 1.11p 15079297
27/10/2023 1.14p 1.16p 1.08p 1.16p 33815020
26/10/2023 1.14p 1.16p 1.07p 1.14p 25857792
25/10/2023 1.14p 1.17p 1.11p 1.14p 26545582
24/10/2023 1.11p 1.20p 1.11p 1.14p 22670352
23/10/2023 1.16p 1.17p 1.09p 1.11p 16240611
20/10/2023 1.19p 1.20p 1.13p 1.16p 30054514
19/10/2023 1.29p 1.38p 1.17p 1.25p 54918528
18/10/2023 1.23p 1.26p 1.17p 1.23p 18739334
17/10/2023 1.17p 1.28p 1.17p 1.25p 35392240
16/10/2023 1.20p 1.23p 1.11p 1.17p 21392886
13/10/2023 1.23p 1.26p 1.14p 1.20p 28124418
12/10/2023 1.23p 1.32p 1.20p 1.23p 16241424
11/10/2023 1.23p 1.32p 1.20p 1.23p 63576380
10/10/2023 1.23p 1.38p 1.20p 1.29p 70946864
09/10/2023 1.23p 1.26p 1.20p 1.23p 21126714
06/10/2023 1.23p 1.32p 1.19p 1.23p 59146048
05/10/2023 1.56p 1.62p 1.32p 1.47p 9643688
04/10/2023 1.65p 1.74p 1.50p 1.56p 8408782
03/10/2023 1.74p 1.80p 1.50p 1.62p 10991120
02/10/2023 1.53p 2.06p 1.50p 1.74p 41899796
29/09/2023 1.83p 1.83p 1.44p 1.56p 28274074
28/09/2023 1.11p 2.40p 1.11p 1.83p 123186440
27/09/2023 1.14p 1.20p 1.08p 1.11p 3471383
26/09/2023 1.17p 1.20p 1.08p 1.14p 5110380
25/09/2023 1.17p 1.19p 1.08p 1.17p 2417354
22/09/2023 1.02p 1.20p 0.97p 1.14p 14444433
21/09/2023 1.23p 1.28p 1.20p 1.26p 4023872
20/09/2023 1.29p 1.32p 1.21p 1.23p 6588350
19/09/2023 1.32p 1.38p 1.24p 1.29p 8778361
18/09/2023 1.32p 1.38p 1.11p 1.32p 20242826
15/09/2023 1.50p 1.53p 1.46p 1.50p 2040501
14/09/2023 1.50p 1.51p 1.47p 1.50p 1366595
13/09/2023 1.47p 1.60p 1.46p 1.50p 7119656
12/09/2023 1.50p 1.56p 1.42p 1.47p 5241260
11/09/2023 1.53p 1.56p 1.45p 1.50p 4719744
08/09/2023 1.53p 1.62p 1.50p 1.53p 7712786
07/09/2023 1.59p 1.62p 1.44p 1.53p 7191634
06/09/2023 1.62p 1.68p 1.56p 1.59p 9004756
05/09/2023 1.65p 1.71p 1.56p 1.62p 8054256
04/09/2023 1.71p 1.74p 1.56p 1.65p 4722220
01/09/2023 1.74p 1.91p 1.68p 1.71p 12795423
31/08/2023 1.86p 1.92p 1.68p 1.74p 7278762
30/08/2023 1.86p 1.88p 1.82p 1.86p 4282146
29/08/2023 1.92p 1.98p 1.80p 1.86p 3796496
25/08/2023 1.77p 1.98p 1.74p 1.89p 10494253
24/08/2023 1.86p 1.92p 1.74p 1.77p 5467459
23/08/2023 1.92p 2.00p 1.84p 1.86p 5661070
22/08/2023 1.86p 1.96p 1.80p 1.92p 10833755
21/08/2023 1.71p 1.98p 1.69p 1.86p 21241650
18/08/2023 1.83p 1.86p 1.63p 1.71p 17673426
17/08/2023 1.86p 1.87p 1.80p 1.83p 5223498
16/08/2023 1.83p 1.98p 1.78p 1.86p 7030554
15/08/2023 1.89p 1.92p 1.74p 1.83p 8774469
14/08/2023 1.80p 2.04p 1.68p 1.92p 22987074
11/08/2023 1.83p 1.86p 1.75p 1.80p 6365890
10/08/2023 1.83p 1.89p 1.80p 1.83p 8319320
09/08/2023 1.89p 1.92p 1.80p 1.83p 10831591
08/08/2023 1.95p 1.98p 1.86p 1.89p 8808137
07/08/2023 2.04p 2.16p 1.92p 1.95p 21478170
04/08/2023 1.86p 2.04p 1.86p 2.04p 22663570
03/08/2023 1.92p 1.98p 1.80p 1.89p 11820517
02/08/2023 1.89p 2.13p 1.86p 1.92p 37573736
01/08/2023 1.95p 2.04p 1.80p 1.86p 11446119
31/07/2023 1.98p 2.04p 1.92p 1.95p 9792815
28/07/2023 1.98p 2.08p 1.81p 1.95p 21528892
27/07/2023 1.98p 2.10p 1.96p 1.98p 19281172
26/07/2023 2.01p 2.12p 1.92p 1.98p 34515984
25/07/2023 2.04p 2.16p 1.98p 2.04p 20630116
24/07/2023 2.16p 2.16p 1.94p 2.07p 21736232
21/07/2023 2.13p 2.27p 2.07p 2.16p 26464826
20/07/2023 2.07p 2.21p 1.98p 2.13p 23250520

*Close Price adjusted for both dividends and splits