Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/09/2015 967.89p 973.84p 893.43p 967.89p 27683
07/09/2015 902.37p 963.54p 863.65p 938.10p 34232
04/09/2015 833.87p 945.25p 823.45p 902.37p 33778
03/09/2015 908.32p 922.62p 820.17p 833.87p 23315
02/09/2015 789.20p 863.65p 781.75p 848.76p 30322
01/09/2015 804.09p 808.56p 762.99p 789.20p 18829
28/08/2015 863.65p 875.56p 783.24p 804.09p 30741
27/08/2015 744.53p 976.82p 744.53p 863.65p 79323
26/08/2015 774.31p 774.31p 679.01p 759.42p 53438
25/08/2015 744.53p 823.75p 744.53p 774.31p 16529
24/08/2015 789.20p 798.13p 720.76p 744.53p 36534
21/08/2015 818.98p 887.48p 794.14p 804.09p 28231
20/08/2015 759.42p 848.76p 759.42p 804.09p 38757
19/08/2015 774.31p 774.31p 724.28p 744.53p 11120
18/08/2015 804.09p 809.99p 744.53p 774.31p 25496
17/08/2015 848.76p 893.43p 792.18p 804.09p 16174
14/08/2015 908.32p 976.82p 839.83p 848.76p 47478
13/08/2015 804.09p 976.82p 795.16p 863.65p 75286
12/08/2015 774.31p 821.90p 758.23p 804.09p 26488
11/08/2015 774.31p 778.78p 756.44p 774.31p 3104
10/08/2015 804.09p 827.91p 747.57p 774.31p 11218
07/08/2015 744.53p 821.96p 735.59p 804.09p 42126
06/08/2015 744.53p 767.16p 726.66p 744.53p 14199
05/08/2015 729.64p 761.80p 714.75p 744.53p 9215
04/08/2015 744.53p 774.31p 724.28p 729.64p 14017
03/08/2015 655.18p 798.13p 644.76p 744.53p 34059
31/07/2015 699.86p 705.22p 632.85p 655.18p 14478
30/07/2015 670.07p 708.79p 631.36p 699.86p 21419
29/07/2015 684.97p 699.86p 667.45p 670.07p 10671
28/07/2015 699.86p 705.75p 674.24p 684.97p 13746
27/07/2015 714.75p 762.40p 673.05p 684.97p 40011
24/07/2015 744.53p 762.40p 714.75p 714.75p 6204
23/07/2015 744.53p 749.89p 690.92p 744.53p 13318
22/07/2015 759.42p 826.43p 732.62p 744.53p 27757
21/07/2015 714.75p 744.53p 681.99p 729.64p 11531
20/07/2015 744.53p 756.44p 608.84p 714.75p 60491
17/07/2015 759.42p 762.40p 696.88p 714.75p 18247
16/07/2015 789.20p 846.97p 696.88p 759.42p 21972
15/07/2015 789.20p 833.81p 745.12p 789.20p 6315
14/07/2015 818.98p 832.38p 774.31p 789.20p 5599
13/07/2015 804.09p 877.95p 774.31p 818.98p 16972
10/07/2015 833.87p 851.68p 723.68p 804.09p 34530
09/07/2015 938.10p 938.10p 800.52p 818.98p 30854
08/07/2015 982.78p 994.63p 894.03p 938.10p 19596
07/07/2015 1,027.45p 1,066.16p 953.00p 982.78p 46883
06/07/2015 923.21p 1,042.34p 923.21p 997.67p 37333
03/07/2015 893.43p 952.40p 854.72p 938.10p 26130
02/07/2015 848.76p 976.52p 842.81p 893.43p 30715
01/07/2015 833.87p 848.76p 781.75p 848.76p 18963
30/06/2015 848.76p 863.06p 780.26p 833.87p 19425
29/06/2015 848.76p 863.65p 747.51p 848.76p 33337
26/06/2015 878.54p 917.85p 848.76p 863.65p 5558
25/06/2015 848.76p 952.40p 825.29p 878.54p 10844
24/06/2015 863.65p 881.52p 810.11p 848.76p 12923
23/06/2015 863.65p 887.48p 768.35p 863.65p 35117
22/06/2015 908.32p 913.09p 839.83p 863.65p 18105
19/06/2015 863.65p 922.38p 792.77p 908.32p 35293
18/06/2015 938.10p 941.08p 774.31p 863.65p 34837
17/06/2015 1,057.23p 1,101.31p 926.19p 938.10p 31279
16/06/2015 1,042.34p 1,131.09p 992.31p 1,057.23p 12653
15/06/2015 1,042.34p 1,176.35p 953.00p 1,042.34p 29030
12/06/2015 967.89p 1,071.52p 958.95p 1,042.34p 20137
11/06/2015 982.78p 1,161.46p 967.89p 967.89p 38617
10/06/2015 938.10p 1,032.21p 911.30p 982.78p 41618
09/06/2015 97,560.57p 98,151.84p 83,369.94p 93,125.99p 324
08/06/2015 91,647.81p 109,326.97p 88,750.56p 97,560.57p 797
05/06/2015 81,300.48p 99,925.67p 71,095.05p 93,125.99p 799
04/06/2015 81,300.48p 84,848.13p 74,500.80p 81,300.48p 356
03/06/2015 75,387.71p 86,787.52p 74,500.80p 82,778.66p 932
02/06/2015 63,562.19p 76,865.91p 63,562.19p 75,387.71p 534
01/06/2015 62,084.00p 64,490.49p 56,762.51p 63,562.19p 263
29/05/2015 65,040.38p 70,953.14p 56,880.77p 62,084.00p 262
28/05/2015 63,562.19p 70,953.14p 56,171.23p 64,153.47p 1018
27/05/2015 50,258.48p 65,040.38p 48,543.77p 62,084.00p 1116
26/05/2015 45,232.63p 52,026.39p 44,345.71p 50,258.48p 618
22/05/2015 44,936.99p 47,095.15p 44,345.71p 45,232.63p 306
21/05/2015 42,867.52p 46,113.63p 41,389.33p 44,936.99p 144
20/05/2015 42,867.52p 44,345.71p 41,779.57p 42,867.52p 134
19/05/2015 42,867.52p 44,345.71p 40,206.78p 43,458.80p 120
18/05/2015 40,798.06p 43,949.56p 40,626.59p 42,867.52p 174
15/05/2015 40,206.78p 41,566.71p 39,497.25p 40,798.06p 113
14/05/2015 40,798.06p 41,093.70p 39,497.25p 40,206.78p 66
13/05/2015 40,502.42p 41,388.74p 38,787.72p 40,798.06p 137
12/05/2015 40,798.06p 41,093.70p 39,172.05p 40,502.42p 110
11/05/2015 40,798.06p 41,389.33p 39,378.99p 40,798.06p 183
08/05/2015 43,163.17p 43,458.80p 40,206.78p 40,798.06p 110
07/05/2015 44,345.71p 44,936.99p 41,974.69p 43,163.17p 127
06/05/2015 45,823.90p 48,715.24p 42,571.88p 44,345.71p 395
05/05/2015 41,389.33p 49,548.35p 40,443.29p 46,415.18p 519
01/05/2015 41,980.61p 42,867.52p 39,319.87p 41,389.33p 113
30/04/2015 44,936.99p 44,936.99p 41,611.06p 41,980.61p 45
29/04/2015 43,754.44p 46,060.42p 41,611.06p 44,936.99p 166
28/04/2015 42,867.52p 49,460.25p 41,389.33p 43,754.44p 436
27/04/2015 41,980.61p 43,754.44p 40,502.42p 42,867.52p 166
24/04/2015 38,728.59p 43,931.23p 37,841.67p 41,980.61p 283
23/04/2015 39,911.14p 40,502.42p 37,250.40p 38,728.59p 216
22/04/2015 39,911.14p 40,206.78p 38,427.04p 39,911.14p 201
21/04/2015 39,319.87p 40,798.06p 38,876.41p 39,911.14p 106
20/04/2015 39,911.14p 44,345.71p 39,024.23p 39,319.87p 243
17/04/2015 40,502.42p 42,110.69p 39,763.32p 39,911.14p 80
16/04/2015 41,389.33p 42,157.99p 39,982.10p 40,502.42p 71
15/04/2015 38,432.95p 43,452.88p 37,250.40p 41,389.33p 240
14/04/2015 38,432.95p 40,798.06p 36,067.85p 38,432.95p 114
13/04/2015 41,980.61p 42,571.88p 36,067.85p 38,432.95p 208
10/04/2015 39,911.14p 44,345.71p 38,988.75p 41,980.61p 143
09/04/2015 41,093.70p 41,389.33p 39,615.50p 39,911.14p 176
08/04/2015 39,024.23p 44,345.71p 39,024.23p 41,093.70p 171
07/04/2015 38,137.31p 41,294.73p 37,605.17p 39,024.23p 66
02/04/2015 41,980.61p 41,980.61p 36,659.12p 38,137.31p 258
01/04/2015 39,911.14p 41,980.61p 36,954.76p 41,980.61p 126
31/03/2015 40,502.42p 44,026.42p 38,432.95p 39,911.14p 220
30/03/2015 39,911.14p 43,748.53p 39,739.67p 40,502.42p 58
27/03/2015 41,389.33p 42,039.74p 35,476.57p 39,911.14p 177
26/03/2015 38,432.95p 41,389.33p 38,432.95p 39,911.14p 230
25/03/2015 42,867.52p 43,163.17p 38,432.95p 38,432.95p 153
24/03/2015 44,345.71p 51,381.90p 41,684.97p 42,867.52p 720
23/03/2015 41,389.33p 46,710.82p 41,389.33p 44,345.71p 218
20/03/2015 40,502.42p 43,340.54p 39,662.81p 40,798.06p 101
19/03/2015 39,615.50p 42,116.60p 35,476.57p 40,502.42p 206
18/03/2015 40,502.42p 42,571.88p 37,546.04p 37,546.04p 105
17/03/2015 45,823.90p 45,823.90p 39,763.32p 40,502.42p 150
16/03/2015 44,345.71p 44,345.71p 40,336.86p 44,345.71p 188
13/03/2015 39,319.87p 44,345.71p 37,616.99p 44,345.71p 217
12/03/2015 38,728.59p 40,206.78p 37,398.22p 39,319.87p 55
11/03/2015 39,911.14p 39,911.14p 37,664.29p 38,728.59p 111
10/03/2015 39,319.87p 41,093.70p 38,432.95p 39,911.14p 78
09/03/2015 39,911.14p 40,206.78p 38,787.72p 39,319.87p 174
06/03/2015 40,798.06p 41,803.22p 38,728.59p 39,911.14p 133
05/03/2015 41,684.97p 41,980.61p 38,787.72p 40,798.06p 204
04/03/2015 42,276.25p 42,690.14p 39,024.23p 41,684.97p 264
03/03/2015 39,024.23p 42,867.52p 37,439.61p 42,867.52p 245
02/03/2015 37,841.67p 41,389.33p 35,843.16p 39,024.23p 315
27/02/2015 37,841.67p 39,319.87p 36,474.35p 37,841.67p 201
26/02/2015 40,502.42p 40,650.24p 36,257.06p 37,841.67p 140
25/02/2015 46,415.18p 51,281.38p 39,024.23p 40,502.42p 542
24/02/2015 42,867.52p 46,119.54p 38,474.34p 42,867.52p 307
23/02/2015 39,911.14p 52,032.30p 39,911.14p 42,867.52p 1110
20/02/2015 36,363.49p 41,980.61p 33,111.47p 39,911.14p 559
19/02/2015 37,546.04p 38,137.31p 33,383.45p 36,363.49p 450
18/02/2015 38,432.95p 39,852.01p 36,866.07p 37,546.04p 232
17/02/2015 39,319.87p 40,206.78p 37,013.89p 38,432.95p 121
16/02/2015 39,024.23p 41,105.52p 37,250.40p 39,319.87p 69
13/02/2015 38,432.95p 41,330.20p 37,132.14p 39,024.23p 114
12/02/2015 39,911.14p 40,798.06p 36,659.12p 38,432.95p 204
11/02/2015 37,546.04p 40,502.36p 35,476.57p 39,911.14p 200
10/02/2015 39,024.23p 41,330.20p 36,659.12p 37,546.04p 80
09/02/2015 38,137.31p 40,206.78p 36,659.12p 39,024.23p 178
06/02/2015 41,980.61p 42,217.12p 36,659.12p 38,137.31p 430
05/02/2015 39,615.50p 41,389.33p 37,841.67p 40,502.42p 315
04/02/2015 37,841.67p 44,286.59p 37,841.67p 39,615.50p 734
03/02/2015 36,954.76p 41,389.33p 36,067.85p 38,137.31p 357
02/02/2015 38,432.95p 43,015.34p 35,831.34p 36,954.76p 302
30/01/2015 35,476.57p 42,867.52p 34,944.42p 38,432.95p 596
29/01/2015 35,476.57p 38,373.82p 32,815.83p 35,476.57p 263
28/01/2015 36,954.76p 41,330.20p 33,821.00p 35,476.57p 266
27/01/2015 36,954.76p 38,373.82p 33,170.59p 36,954.76p 437
26/01/2015 41,389.33p 41,389.33p 35,476.57p 36,954.76p 549
23/01/2015 45,823.90p 46,592.57p 38,722.67p 41,389.33p 212
22/01/2015 47,302.10p 50,258.48p 44,818.73p 45,823.90p 111
21/01/2015 48,780.28p 53,214.86p 45,942.16p 47,302.10p 150
20/01/2015 47,302.10p 54,397.41p 44,789.17p 48,780.28p 182
19/01/2015 59,127.62p 59,127.62p 46,119.54p 47,302.10p 213
16/01/2015 59,127.62p 63,857.83p 52,327.94p 57,649.43p 351
15/01/2015 50,258.48p 67,996.76p 50,258.48p 59,127.62p 614
14/01/2015 44,345.71p 56,112.11p 44,345.71p 50,258.48p 302
13/01/2015 42,867.52p 46,001.29p 42,453.63p 44,345.71p 61
12/01/2015 45,823.90p 47,999.80p 41,980.61p 42,867.52p 104
09/01/2015 41,389.33p 48,484.65p 40,591.11p 45,823.90p 267
08/01/2015 41,389.33p 44,345.71p 40,206.78p 41,389.33p 166
07/01/2015 41,389.33p 43,754.44p 39,142.48p 41,389.33p 43
06/01/2015 44,345.71p 44,345.71p 37,841.67p 41,389.33p 121
05/01/2015 39,911.14p 44,345.71p 39,911.14p 44,345.71p 115
02/01/2015 41,980.61p 42,571.88p 39,615.50p 40,502.42p 57
31/12/2014 44,345.71p 47,041.93p 29,563.81p 41,980.61p 481
30/12/2014 44,345.71p 50,258.48p 39,024.23p 44,345.71p 533
29/12/2014 36,363.49p 52,623.58p 34,441.84p 44,345.71p 548
24/12/2014 36,954.76p 39,378.99p 34,885.29p 36,363.49p 111
23/12/2014 31,042.00p 38,432.95p 30,314.73p 36,954.76p 528
22/12/2014 32,815.83p 32,815.83p 29,563.81p 31,042.00p 204
19/12/2014 33,702.74p 35,476.57p 30,155.09p 32,815.83p 233
18/12/2014 30,450.72p 35,476.57p 29,758.93p 33,702.74p 276
17/12/2014 33,998.38p 34,589.66p 29,563.81p 30,450.72p 186
16/12/2014 36,954.76p 36,954.76p 32,372.37p 33,998.38p 169
15/12/2014 37,546.04p 38,817.28p 34,294.02p 36,954.76p 256
12/12/2014 33,998.38p 40,798.06p 33,998.38p 37,546.04p 378
11/12/2014 36,954.76p 39,319.87p 32,520.19p 33,407.10p 1378
10/12/2014 41,389.33p 50,258.48p 39,024.23p 40,206.78p 424
09/12/2014 40,502.42p 44,345.71p 37,102.58p 37,546.04p 212
08/12/2014 39,319.87p 41,389.33p 35,476.57p 39,024.23p 137
05/12/2014 41,389.33p 44,345.71p 38,432.95p 39,319.87p 209
04/12/2014 60,605.81p 60,901.45p 40,206.78p 41,389.33p 367
03/12/2014 45,823.90p 56,171.23p 44,345.71p 55,284.32p 245
02/12/2014 47,302.10p 52,564.45p 44,345.71p 45,823.90p 137
01/12/2014 54,693.05p 55,579.96p 47,302.10p 47,302.10p 234
28/11/2014 59,127.62p 61,433.60p 47,302.10p 54,693.05p 382
27/11/2014 41,389.33p 53,214.86p 40,650.24p 51,736.67p 455
26/11/2014 39,911.14p 50,483.16p 32,827.66p 41,389.33p 404
25/11/2014 43,754.44p 44,050.08p 35,476.57p 39,911.14p 245
24/11/2014 46,415.18p 50,258.48p 41,980.61p 43,754.44p 166
21/11/2014 56,171.23p 56,171.23p 44,345.71p 46,415.18p 425

*Close Price adjusted for both dividends and splits