Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/11/2018 327.00p 327.00p 313.50p 315.00p 56303
02/11/2018 315.00p 335.40p 313.20p 327.00p 135615
01/11/2018 330.00p 334.20p 312.00p 315.00p 85806
31/10/2018 333.00p 342.00p 327.00p 330.00p 78872
30/10/2018 333.00p 360.00p 324.90p 333.00p 117926
29/10/2018 333.00p 342.00p 332.10p 333.00p 110534
26/10/2018 336.00p 340.20p 330.60p 333.00p 140788
25/10/2018 339.00p 352.80p 337.20p 339.00p 75359
24/10/2018 339.00p 346.80p 336.00p 342.00p 79762
23/10/2018 357.00p 357.00p 337.50p 339.00p 146407
22/10/2018 366.00p 370.80p 350.10p 357.00p 79161
19/10/2018 375.00p 376.20p 363.00p 366.00p 39134
18/10/2018 366.00p 386.40p 362.70p 375.00p 150200
17/10/2018 378.00p 383.04p 364.50p 366.00p 64916
16/10/2018 381.00p 407.94p 364.50p 375.00p 205765
15/10/2018 357.00p 366.00p 349.20p 360.00p 88658
12/10/2018 366.00p 371.76p 349.80p 357.00p 76160
11/10/2018 381.00p 386.40p 359.34p 360.00p 261017
10/10/2018 348.00p 414.00p 342.00p 384.00p 338112
09/10/2018 351.00p 360.00p 343.80p 348.00p 28319
08/10/2018 351.00p 360.00p 343.80p 351.00p 30247
05/10/2018 345.00p 354.00p 342.72p 354.00p 60628
04/10/2018 348.00p 360.00p 344.40p 348.00p 125345
03/10/2018 360.00p 363.00p 348.00p 354.00p 65410
02/10/2018 372.00p 380.04p 354.00p 357.00p 114609
01/10/2018 345.00p 377.64p 342.90p 369.00p 156533
28/09/2018 366.00p 372.00p 336.60p 345.00p 218715
27/09/2018 363.00p 378.00p 360.72p 369.00p 70914
26/09/2018 366.00p 378.00p 359.88p 363.00p 57898
25/09/2018 363.00p 382.50p 360.00p 366.00p 112777
24/09/2018 366.00p 372.00p 348.00p 363.00p 57401
21/09/2018 351.00p 369.72p 346.20p 366.00p 98227
20/09/2018 333.00p 372.00p 333.00p 351.00p 160917
19/09/2018 345.00p 350.40p 336.00p 342.00p 98641
18/09/2018 360.00p 360.00p 342.00p 345.00p 79491
17/09/2018 357.00p 362.40p 351.00p 360.00p 89516
14/09/2018 363.00p 372.00p 348.00p 357.00p 57370
13/09/2018 366.00p 368.40p 357.60p 363.00p 15830
12/09/2018 363.00p 372.00p 357.00p 366.00p 62723
11/09/2018 366.00p 372.00p 354.00p 363.00p 110369
10/09/2018 366.00p 372.00p 362.40p 370.20p 27276
07/09/2018 369.00p 372.00p 356.40p 366.00p 133567
06/09/2018 381.00p 384.00p 362.40p 369.00p 64821
05/09/2018 366.00p 389.76p 360.24p 384.00p 93424
04/09/2018 366.00p 370.80p 351.00p 366.00p 77466
03/09/2018 372.00p 378.00p 360.00p 366.00p 72488
31/08/2018 375.00p 380.40p 366.00p 372.00p 122381
30/08/2018 366.00p 384.00p 351.00p 375.00p 173444
29/08/2018 396.00p 396.00p 360.00p 366.00p 216860
28/08/2018 387.00p 414.00p 387.00p 396.00p 154165
24/08/2018 390.00p 399.00p 378.24p 384.00p 108514
23/08/2018 369.00p 396.00p 369.00p 390.00p 113861
22/08/2018 351.00p 389.76p 349.20p 369.00p 166854
21/08/2018 354.00p 367.14p 351.00p 354.00p 51845
20/08/2018 348.00p 360.00p 347.40p 354.00p 96100
17/08/2018 339.00p 352.50p 339.00p 348.00p 77327
16/08/2018 342.00p 348.00p 330.00p 339.00p 100983
15/08/2018 351.00p 360.00p 331.50p 360.00p 95741
14/08/2018 342.00p 345.90p 324.00p 336.00p 57081
13/08/2018 366.00p 366.00p 342.00p 342.00p 83963
10/08/2018 360.00p 368.40p 344.40p 366.00p 102268
09/08/2018 363.00p 368.40p 351.60p 354.00p 54719
08/08/2018 366.00p 369.00p 354.00p 363.00p 83240
07/08/2018 375.00p 383.70p 361.50p 366.00p 55902
06/08/2018 378.00p 396.00p 372.00p 375.00p 116093
03/08/2018 387.00p 394.50p 373.50p 378.00p 103563
02/08/2018 387.00p 395.64p 372.00p 372.00p 48286
01/08/2018 381.00p 396.00p 372.60p 387.00p 110283
31/07/2018 384.00p 402.00p 381.00p 381.00p 86236
30/07/2018 369.00p 392.10p 360.00p 384.00p 151754
27/07/2018 366.00p 376.50p 363.06p 366.00p 59117
26/07/2018 378.00p 378.00p 364.02p 366.00p 103918
25/07/2018 390.00p 390.12p 373.20p 378.00p 139619
24/07/2018 396.00p 407.88p 390.00p 390.00p 95276
23/07/2018 366.00p 407.88p 366.00p 396.00p 234906
20/07/2018 378.00p 382.80p 365.46p 366.00p 151615
19/07/2018 375.00p 382.80p 366.00p 378.00p 38962
18/07/2018 381.00p 382.20p 362.40p 375.00p 123234
17/07/2018 366.00p 382.20p 363.90p 381.00p 98222
16/07/2018 369.00p 378.00p 355.80p 366.00p 57441
13/07/2018 354.00p 377.40p 350.40p 375.00p 101542
12/07/2018 363.00p 363.00p 348.00p 354.00p 56646
11/07/2018 366.00p 372.00p 351.60p 372.00p 152130
10/07/2018 336.00p 386.94p 333.60p 366.00p 258643
09/07/2018 348.00p 353.94p 335.88p 336.00p 75578
06/07/2018 339.00p 358.68p 336.00p 348.00p 73850
05/07/2018 342.00p 346.44p 330.00p 339.00p 119063
04/07/2018 375.00p 389.94p 334.50p 339.00p 187548
03/07/2018 345.00p 360.00p 333.00p 351.00p 77659
02/07/2018 342.00p 348.00p 324.00p 348.00p 206152
29/06/2018 345.00p 353.40p 334.50p 348.00p 63713
28/06/2018 336.00p 359.40p 330.00p 351.60p 225737
27/06/2018 321.00p 359.40p 309.96p 336.00p 663215
26/06/2018 348.00p 348.00p 322.20p 327.00p 117815
25/06/2018 345.00p 373.20p 336.00p 348.00p 175774
22/06/2018 306.00p 374.40p 294.60p 345.00p 459964
21/06/2018 306.00p 318.12p 300.37p 306.00p 87977
20/06/2018 285.00p 308.34p 285.00p 300.00p 97915
19/06/2018 285.00p 287.40p 265.56p 285.00p 139584
18/06/2018 294.00p 306.00p 282.00p 285.00p 35311
15/06/2018 291.00p 306.00p 291.00p 294.00p 53349
14/06/2018 285.00p 299.88p 276.00p 291.00p 56152
13/06/2018 285.00p 294.00p 271.50p 285.00p 67010
12/06/2018 282.00p 310.80p 282.00p 285.00p 117811
11/06/2018 285.00p 300.00p 259.50p 291.00p 379695
08/06/2018 318.00p 342.00p 309.00p 309.00p 98733
07/06/2018 315.00p 323.76p 300.00p 318.00p 158708
06/06/2018 315.00p 330.00p 312.00p 315.00p 112154
05/06/2018 309.00p 323.40p 303.60p 315.00p 205038
04/06/2018 321.00p 322.80p 306.12p 309.00p 83749
01/06/2018 318.00p 336.00p 318.00p 321.00p 63180
31/05/2018 330.00p 336.00p 316.80p 318.00p 46857
30/05/2018 339.00p 346.80p 324.12p 330.00p 105020
29/05/2018 324.00p 330.00p 319.20p 327.00p 38145
25/05/2018 330.00p 336.00p 319.50p 324.00p 89917
24/05/2018 333.00p 341.40p 324.60p 330.00p 138255
23/05/2018 330.00p 345.00p 318.00p 333.00p 71202
22/05/2018 333.00p 336.00p 324.00p 330.00p 88309
21/05/2018 336.00p 344.40p 330.12p 333.00p 46090
18/05/2018 339.00p 347.94p 331.80p 336.00p 88520
17/05/2018 351.00p 352.62p 336.60p 339.00p 70750
16/05/2018 351.00p 354.00p 339.00p 351.00p 77053
15/05/2018 348.00p 360.00p 347.28p 351.00p 43514
14/05/2018 345.00p 354.00p 339.60p 348.00p 100966
11/05/2018 360.00p 368.40p 346.50p 348.00p 98786
10/05/2018 354.00p 360.90p 342.00p 360.00p 186103
09/05/2018 348.00p 368.40p 345.00p 354.00p 70503
08/05/2018 342.00p 366.00p 340.50p 348.00p 91528
04/05/2018 342.00p 373.80p 340.80p 363.00p 134354
03/05/2018 348.00p 354.00p 330.00p 342.00p 49382
02/05/2018 351.00p 353.10p 339.60p 348.00p 55781
01/05/2018 354.00p 360.00p 346.80p 351.00p 115467
30/04/2018 357.00p 359.64p 336.00p 351.00p 110942
27/04/2018 366.00p 366.00p 354.00p 357.00p 35800
26/04/2018 369.00p 372.00p 355.98p 366.00p 47811
25/04/2018 372.00p 377.70p 360.00p 369.00p 39321
24/04/2018 384.00p 388.20p 370.50p 372.00p 38615
23/04/2018 369.00p 388.50p 360.90p 384.00p 104506
20/04/2018 375.00p 390.00p 357.60p 369.00p 133631
19/04/2018 366.00p 384.00p 360.00p 375.00p 40293
18/04/2018 366.00p 372.00p 342.00p 366.00p 153496
17/04/2018 360.00p 369.00p 352.50p 366.00p 127365
16/04/2018 360.00p 372.00p 348.00p 360.00p 72573
13/04/2018 360.00p 372.00p 348.00p 360.00p 56325
12/04/2018 348.00p 372.00p 342.00p 360.00p 80719
11/04/2018 363.00p 363.00p 342.00p 348.00p 63260
10/04/2018 366.00p 367.80p 348.00p 363.00p 85472
09/04/2018 351.00p 372.00p 351.00p 366.00p 158037
06/04/2018 369.00p 372.00p 356.70p 357.00p 193489
05/04/2018 366.00p 375.00p 361.20p 372.00p 114956
04/04/2018 372.00p 372.00p 360.00p 369.00p 77526
03/04/2018 378.00p 383.40p 360.00p 372.00p 107302
29/03/2018 372.00p 384.00p 363.00p 378.00p 118780
28/03/2018 384.00p 384.00p 367.50p 372.00p 60208
27/03/2018 396.00p 400.20p 378.00p 384.00p 122497
26/03/2018 426.00p 428.40p 393.00p 396.00p 136768
23/03/2018 399.00p 399.00p 378.00p 393.00p 172449
22/03/2018 405.00p 427.80p 396.00p 396.00p 151056
21/03/2018 405.00p 454.20p 378.90p 414.00p 380509
20/03/2018 402.00p 431.28p 393.90p 405.00p 212435
19/03/2018 396.00p 414.00p 394.50p 408.00p 122660
16/03/2018 381.00p 399.00p 372.00p 396.00p 85103
15/03/2018 351.00p 388.20p 351.00p 381.00p 133480
14/03/2018 360.00p 372.00p 354.00p 363.00p 66838
13/03/2018 363.00p 365.40p 345.60p 360.00p 99912
12/03/2018 348.00p 371.76p 348.00p 363.00p 88510
09/03/2018 345.00p 360.24p 330.00p 348.00p 239294
08/03/2018 378.00p 396.12p 366.00p 369.00p 181451
07/03/2018 357.00p 392.40p 357.00p 381.00p 167551
06/03/2018 348.00p 370.80p 338.40p 357.00p 138401
05/03/2018 366.00p 366.00p 342.60p 351.00p 51520
02/03/2018 336.00p 366.00p 330.00p 366.00p 81130
01/03/2018 345.00p 354.00p 339.00p 342.00p 119938
28/02/2018 327.00p 354.00p 325.50p 345.00p 159357
27/02/2018 333.00p 340.80p 324.12p 327.00p 216437
26/02/2018 351.00p 354.00p 333.00p 333.00p 74915
23/02/2018 351.00p 359.40p 333.00p 348.00p 95009
22/02/2018 348.00p 360.00p 333.60p 351.00p 98198
21/02/2018 342.00p 354.00p 340.20p 348.00p 41218
20/02/2018 339.00p 344.40p 336.12p 342.00p 42273
19/02/2018 348.00p 351.96p 338.40p 339.00p 22005
16/02/2018 357.00p 357.00p 340.80p 348.00p 69586
15/02/2018 342.00p 366.00p 342.00p 354.00p 79552
14/02/2018 366.00p 376.50p 348.00p 351.00p 76107
13/02/2018 345.00p 356.40p 343.56p 348.00p 58866
12/02/2018 333.00p 347.40p 324.90p 345.00p 58503
09/02/2018 333.00p 337.20p 324.00p 333.00p 64427
08/02/2018 333.00p 344.40p 328.50p 333.00p 37953
07/02/2018 333.00p 354.00p 331.80p 333.00p 99230
06/02/2018 345.00p 345.00p 308.40p 333.00p 308360
05/02/2018 366.00p 366.00p 336.00p 345.00p 122784
02/02/2018 369.00p 378.30p 362.70p 369.00p 211477
01/02/2018 369.00p 390.00p 354.60p 384.00p 258584
31/01/2018 414.00p 418.50p 393.60p 399.00p 150875
30/01/2018 429.00p 444.00p 411.60p 414.00p 332249
29/01/2018 390.00p 440.40p 384.60p 438.00p 322039
26/01/2018 387.00p 401.40p 365.76p 387.00p 220437
25/01/2018 354.00p 444.06p 342.96p 387.00p 766015
24/01/2018 351.00p 360.00p 348.60p 354.00p 62522
23/01/2018 357.00p 365.64p 348.00p 348.00p 85843

*Close Price adjusted for both dividends and splits