Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/04/2017 294.83p 300.79p 273.99p 291.85p 149760
04/04/2017 300.79p 315.20p 284.17p 294.83p 101292
03/04/2017 309.72p 309.72p 286.49p 300.79p 87328
31/03/2017 315.68p 315.68p 292.46p 309.72p 97087
30/03/2017 324.61p 332.95p 305.55p 315.68p 112570
29/03/2017 336.53p 374.53p 321.64p 327.59p 183375
28/03/2017 345.46p 357.37p 334.20p 336.53p 67152
27/03/2017 354.40p 375.12p 343.08p 345.46p 80517
24/03/2017 336.53p 374.65p 336.53p 354.40p 208651
23/03/2017 330.57p 339.50p 309.13p 336.53p 144586
22/03/2017 288.88p 353.80p 280.54p 321.64p 274755
21/03/2017 279.94p 291.80p 273.99p 288.88p 91009
20/03/2017 297.81p 298.41p 274.11p 279.94p 152738
17/03/2017 309.72p 309.72p 290.66p 297.81p 72844
16/03/2017 321.64p 327.59p 304.01p 309.72p 93324
15/03/2017 306.75p 338.91p 306.75p 321.64p 89330
14/03/2017 306.75p 315.68p 285.90p 306.75p 192490
13/03/2017 321.64p 327.35p 301.74p 306.75p 68961
10/03/2017 333.55p 348.44p 315.68p 321.64p 106459
09/03/2017 333.55p 339.50p 313.30p 333.55p 105240
08/03/2017 345.46p 348.44p 327.59p 333.55p 74771
07/03/2017 354.40p 357.37p 332.95p 345.46p 127960
06/03/2017 357.37p 403.24p 348.44p 348.44p 169373
03/03/2017 351.42p 375.24p 348.44p 363.33p 110842
02/03/2017 348.44p 359.76p 334.14p 351.42p 133740
01/03/2017 354.40p 369.29p 330.87p 348.44p 193490
28/02/2017 372.26p 387.15p 346.00p 360.35p 181871
27/02/2017 306.75p 369.23p 306.75p 363.33p 232361
24/02/2017 312.70p 324.02p 302.70p 306.75p 126792
23/02/2017 330.57p 332.95p 302.28p 312.70p 286717
22/02/2017 360.35p 368.57p 329.38p 330.57p 197387
21/02/2017 369.29p 425.33p 345.46p 354.40p 708246
20/02/2017 262.07p 357.37p 256.36p 348.44p 598401
17/02/2017 256.12p 264.46p 238.25p 262.07p 94726
16/02/2017 276.96p 288.28p 250.16p 259.10p 71558
15/02/2017 259.10p 279.70p 253.20p 276.96p 104646
14/02/2017 244.21p 267.97p 243.43p 259.10p 131509
13/02/2017 214.42p 258.50p 210.25p 244.21p 190058
10/02/2017 217.40p 220.32p 208.47p 214.42p 60943
09/02/2017 229.31p 229.31p 213.83p 217.40p 70118
08/02/2017 232.29p 236.76p 220.74p 229.31p 29408
07/02/2017 232.29p 238.25p 212.93p 232.29p 159140
06/02/2017 232.29p 241.23p 226.34p 232.29p 149924
03/02/2017 247.18p 255.52p 226.34p 232.29p 126613
02/02/2017 259.10p 262.01p 226.40p 238.25p 251917
01/02/2017 282.92p 291.80p 250.76p 262.07p 254072
31/01/2017 276.96p 324.61p 274.58p 282.92p 578608
30/01/2017 199.53p 285.90p 199.53p 271.01p 677548
27/01/2017 193.58p 193.58p 167.97p 187.62p 98981
26/01/2017 184.64p 198.94p 173.92p 193.58p 89334
25/01/2017 196.56p 196.56p 174.52p 184.64p 176495
24/01/2017 199.53p 206.68p 181.37p 196.56p 194647
23/01/2017 193.58p 201.92p 175.11p 199.53p 239272
20/01/2017 211.45p 214.25p 183.45p 193.58p 204019
19/01/2017 220.38p 223.89p 203.17p 211.45p 162657
18/01/2017 223.36p 238.07p 208.47p 220.38p 198751
17/01/2017 199.53p 237.95p 196.56p 229.31p 348918
16/01/2017 184.64p 200.72p 181.07p 199.53p 160295
13/01/2017 190.60p 196.56p 177.55p 184.64p 204910
12/01/2017 184.64p 206.68p 174.52p 190.60p 293276
11/01/2017 172.73p 189.35p 158.14p 184.64p 250490
10/01/2017 175.71p 181.06p 166.77p 172.73p 128076
09/01/2017 181.66p 196.56p 164.99p 175.71p 115352
06/01/2017 172.73p 195.95p 168.56p 181.66p 239241
05/01/2017 157.84p 189.05p 142.95p 175.71p 304853
04/01/2017 178.69p 178.69p 153.37p 160.82p 267958
03/01/2017 202.51p 206.68p 168.86p 178.69p 234659
30/12/2016 205.49p 208.47p 180.47p 199.53p 145622
29/12/2016 205.49p 213.17p 176.60p 202.51p 371763
28/12/2016 175.71p 238.25p 175.71p 199.53p 995163
23/12/2016 125.08p 188.81p 125.08p 175.71p 790769
22/12/2016 101.26p 131.03p 97.68p 122.10p 233222
21/12/2016 104.23p 107.21p 91.19p 101.26p 116591
20/12/2016 104.23p 119.12p 85.00p 95.30p 333359
19/12/2016 65.52p 97.68p 59.80p 95.30p 427559
16/12/2016 98.28p 101.26p 59.62p 65.52p 320937
15/12/2016 101.26p 101.26p 93.21p 98.28p 123727
14/12/2016 101.26p 107.21p 95.90p 101.26p 84709
13/12/2016 104.23p 104.23p 95.37p 101.26p 12195
12/12/2016 98.28p 105.96p 95.30p 104.23p 127408
09/12/2016 98.28p 107.21p 95.30p 98.28p 46495
08/12/2016 101.26p 103.04p 96.91p 98.28p 30088
07/12/2016 95.30p 104.17p 94.11p 101.26p 39184
06/12/2016 98.28p 107.21p 92.92p 95.30p 138958
05/12/2016 101.26p 103.34p 95.30p 98.28p 33895
02/12/2016 113.17p 113.17p 98.87p 101.26p 63212
01/12/2016 104.23p 113.17p 97.68p 113.17p 76687
30/11/2016 104.23p 113.17p 101.26p 104.23p 69144
29/11/2016 110.19p 113.17p 102.45p 104.23p 93795
28/11/2016 119.12p 120.85p 107.27p 110.19p 101972
25/11/2016 119.12p 120.91p 113.17p 119.12p 55670
24/11/2016 113.17p 124.49p 110.79p 119.12p 172016
23/11/2016 119.12p 131.04p 111.98p 113.17p 208457
22/11/2016 104.23p 133.42p 98.28p 119.12p 557001
21/11/2016 107.21p 111.98p 101.85p 104.23p 171406
18/11/2016 98.28p 116.15p 95.90p 107.21p 340101
17/11/2016 101.26p 105.72p 97.68p 98.28p 48636
16/11/2016 104.23p 109.59p 90.53p 98.28p 290925
15/11/2016 104.23p 109.00p 101.26p 104.23p 44358
14/11/2016 107.21p 110.19p 101.26p 104.23p 117249
11/11/2016 107.21p 142.95p 102.74p 107.21p 69921
10/11/2016 98.28p 112.51p 98.28p 107.21p 118241
09/11/2016 104.23p 122.10p 95.30p 98.28p 283524
08/11/2016 104.23p 110.19p 102.74p 104.23p 37941
07/11/2016 110.19p 110.79p 101.26p 104.23p 60761
04/11/2016 110.19p 115.25p 108.52p 110.19p 152485
03/11/2016 125.08p 125.08p 113.05p 116.15p 171925
02/11/2016 136.99p 138.48p 122.70p 125.08p 61664
01/11/2016 136.99p 139.38p 122.10p 131.04p 91637
31/10/2016 128.06p 136.99p 113.17p 136.99p 111698
28/10/2016 131.04p 134.01p 126.57p 128.06p 39405
27/10/2016 128.06p 134.97p 128.06p 131.04p 25661
26/10/2016 128.06p 136.28p 127.46p 128.06p 28224
25/10/2016 128.06p 139.97p 125.20p 128.06p 72067
24/10/2016 136.99p 142.95p 126.27p 128.06p 33850
21/10/2016 136.99p 138.78p 125.68p 136.99p 59570
20/10/2016 131.04p 142.17p 120.61p 136.99p 261745
19/10/2016 139.97p 139.97p 125.08p 134.01p 135870
18/10/2016 134.01p 141.16p 123.29p 139.97p 254734
17/10/2016 148.91p 152.48p 133.42p 134.01p 158039
14/10/2016 142.95p 154.86p 138.78p 148.91p 296644
13/10/2016 160.82p 172.08p 141.94p 142.95p 222289
12/10/2016 190.60p 192.09p 154.86p 160.82p 460703
11/10/2016 226.34p 232.17p 179.88p 190.60p 387285
10/10/2016 208.47p 253.14p 208.11p 226.34p 161796
07/10/2016 217.40p 235.27p 204.48p 223.36p 171946
06/10/2016 196.56p 220.26p 188.22p 217.40p 59071
05/10/2016 187.62p 199.53p 184.64p 196.56p 52632
04/10/2016 178.69p 201.92p 176.30p 187.62p 65606
03/10/2016 184.64p 192.98p 169.75p 178.69p 67915
30/09/2016 169.75p 172.13p 158.79p 163.80p 27521
29/09/2016 172.73p 190.54p 168.56p 169.75p 31704
28/09/2016 175.71p 183.15p 170.94p 172.73p 27356
27/09/2016 196.56p 202.51p 174.52p 181.66p 59547
26/09/2016 181.66p 207.87p 170.94p 187.62p 86804
23/09/2016 172.73p 187.62p 167.37p 187.62p 38708
22/09/2016 172.73p 175.41p 170.94p 172.73p 2853
21/09/2016 181.66p 181.66p 167.01p 172.73p 26564
20/09/2016 184.64p 184.64p 174.82p 181.66p 32762
19/09/2016 193.58p 202.51p 182.86p 184.64p 35014
16/09/2016 190.60p 215.38p 173.33p 193.58p 59452
15/09/2016 172.73p 195.96p 171.54p 190.60p 93860
14/09/2016 172.73p 189.41p 170.41p 172.73p 80040
13/09/2016 166.77p 175.71p 157.48p 172.73p 26605
12/09/2016 166.77p 169.16p 156.06p 166.77p 23463
09/09/2016 166.77p 172.13p 158.73p 166.77p 8536
08/09/2016 160.82p 178.69p 154.86p 166.77p 33716
07/09/2016 160.82p 163.20p 156.11p 160.82p 6771
06/09/2016 157.84p 171.54p 156.95p 163.80p 35166
05/09/2016 166.77p 166.77p 148.91p 154.86p 83680
02/09/2016 172.73p 172.73p 160.82p 166.77p 25678
01/09/2016 169.75p 172.73p 166.78p 172.73p 32090
31/08/2016 175.71p 178.09p 166.83p 169.75p 21729
30/08/2016 178.69p 190.54p 170.41p 175.71p 88630
26/08/2016 163.80p 173.92p 155.46p 169.75p 48316
25/08/2016 169.75p 172.67p 161.12p 163.80p 34511
24/08/2016 172.73p 173.92p 160.22p 169.75p 26573
23/08/2016 178.69p 196.50p 166.77p 172.73p 114598
22/08/2016 187.62p 200.13p 180.00p 196.56p 74914
19/08/2016 172.73p 195.36p 164.09p 187.62p 31624
18/08/2016 172.73p 175.71p 167.37p 172.73p 15372
17/08/2016 172.73p 175.46p 167.97p 172.73p 7080
16/08/2016 187.62p 188.81p 167.97p 172.73p 36208
15/08/2016 190.60p 196.56p 183.45p 187.62p 19860
12/08/2016 172.73p 200.13p 172.43p 190.60p 55326
11/08/2016 190.60p 195.36p 166.77p 172.73p 84450
10/08/2016 169.75p 196.56p 162.60p 190.60p 60764
09/08/2016 160.82p 175.11p 160.82p 169.75p 33383
08/08/2016 154.86p 166.71p 152.84p 160.82p 9658
05/08/2016 151.88p 163.80p 145.93p 154.86p 18532
04/08/2016 151.88p 159.92p 144.74p 151.88p 5569
03/08/2016 157.84p 157.84p 143.54p 151.88p 16125
02/08/2016 148.91p 166.77p 148.91p 157.84p 41496
01/08/2016 148.91p 150.10p 132.82p 148.91p 11763
29/07/2016 142.95p 151.88p 142.95p 148.91p 28603
28/07/2016 160.82p 160.82p 137.65p 142.95p 130038
27/07/2016 163.80p 166.77p 156.35p 160.82p 30504
26/07/2016 148.91p 166.06p 144.74p 163.80p 58357
25/07/2016 148.91p 154.86p 143.60p 148.91p 45970
22/07/2016 151.88p 153.67p 145.33p 148.91p 7146
21/07/2016 148.91p 157.84p 144.14p 151.88p 15302
20/07/2016 148.91p 151.88p 148.91p 148.91p 16984
19/07/2016 151.88p 154.27p 143.54p 148.91p 36012
18/07/2016 148.91p 151.88p 143.54p 151.88p 10084
15/07/2016 139.97p 157.84p 135.80p 148.91p 37976
14/07/2016 154.86p 157.24p 137.59p 139.97p 34972
13/07/2016 166.77p 166.77p 150.69p 154.86p 30584
12/07/2016 172.73p 172.73p 155.52p 166.77p 65687
11/07/2016 184.64p 184.64p 166.77p 172.73p 38204
08/07/2016 190.60p 195.36p 179.88p 184.64p 33468
07/07/2016 187.62p 199.53p 187.62p 190.60p 49608
06/07/2016 169.75p 214.42p 169.75p 187.62p 175514
05/07/2016 187.62p 193.51p 172.73p 178.69p 34541
04/07/2016 223.36p 243.67p 175.71p 184.64p 230248
01/07/2016 202.51p 275.18p 196.67p 217.40p 234820
30/06/2016 205.49p 226.28p 197.57p 202.51p 111443
29/06/2016 178.69p 232.29p 172.73p 205.49p 110487
28/06/2016 136.99p 190.60p 136.99p 181.66p 53634
27/06/2016 142.95p 142.95p 135.27p 136.99p 6242
24/06/2016 139.97p 154.86p 128.71p 148.91p 28000

*Close Price adjusted for both dividends and splits