Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/11/2014 95,491.10p 100,516.96p 44,345.71p 56,171.23p 1900
19/11/2014 34,885.29p 76,865.91p 33,010.95p 73,613.89p 2043
18/11/2014 31,928.92p 37,250.40p 31,928.92p 34,885.29p 328
17/11/2014 35,180.93p 35,476.57p 31,042.00p 31,928.92p 325
14/11/2014 33,407.10p 40,206.78p 31,781.09p 35,476.57p 438
13/11/2014 31,633.28p 41,980.61p 29,563.81p 33,407.10p 472
12/11/2014 31,928.92p 32,520.19p 30,155.09p 31,633.28p 109
11/11/2014 36,659.12p 36,659.12p 31,337.64p 32,815.83p 195
10/11/2014 35,180.93p 36,659.12p 32,520.19p 36,659.12p 257
07/11/2014 37,546.04p 38,432.95p 33,111.47p 35,772.21p 178
06/11/2014 40,502.42p 40,502.42p 36,511.30p 37,546.04p 145
05/11/2014 42,276.25p 42,276.25p 36,718.25p 40,502.42p 322
04/11/2014 45,823.90p 46,119.54p 39,615.50p 42,276.25p 290
03/11/2014 45,232.63p 49,667.20p 44,345.71p 45,823.90p 334
31/10/2014 46,415.18p 47,668.69p 43,458.80p 45,232.63p 232
30/10/2014 45,823.90p 53,214.86p 45,232.63p 46,415.18p 398
29/10/2014 53,214.86p 54,397.41p 46,681.26p 47,893.37p 482
28/10/2014 59,423.25p 61,492.72p 48,644.29p 53,214.86p 765
27/10/2014 64,744.74p 76,718.08p 56,762.51p 57,945.07p 752
24/10/2014 59,423.25p 84,700.32p 57,353.79p 64,744.74p 1540
23/10/2014 57,649.43p 75,996.73p 46,415.18p 59,423.25p 2432
22/10/2014 41,980.61p 58,802.41p 34,294.02p 56,762.51p 2494
21/10/2014 33,111.47p 45,528.27p 27,789.98p 39,615.50p 2946
20/10/2014 41,389.33p 45,528.27p 29,563.81p 31,633.28p 3210
17/10/2014 39,911.14p 41,389.33p 34,294.02p 40,502.42p 1242
16/10/2014 45,823.90p 45,823.90p 30,923.74p 39,911.14p 17
15/10/2014 45,823.90p 46,296.92p 44,345.71p 45,823.90p 2
14/10/2014 45,823.90p 45,823.90p 45,823.90p 45,823.90p 0
13/10/2014 45,823.90p 46,326.49p 45,823.90p 45,823.90p 1
10/10/2014 51,736.67p 51,736.67p 45,823.90p 45,823.90p 19
09/10/2014 51,736.67p 51,736.67p 51,736.67p 51,736.67p 0
08/10/2014 56,171.23p 56,171.23p 50,583.68p 51,736.67p 1
07/10/2014 56,171.23p 56,171.23p 56,171.23p 56,171.23p 0
06/10/2014 56,171.23p 62,084.00p 56,171.23p 56,171.23p 2
03/10/2014 56,171.23p 56,171.23p 52,032.30p 56,171.23p 0
02/10/2014 56,171.23p 56,171.23p 56,171.23p 56,171.23p 0
01/10/2014 56,171.23p 60,310.17p 52,032.30p 56,171.23p 137
30/09/2014 56,171.23p 60,310.17p 56,171.23p 56,171.23p 2
29/09/2014 56,171.23p 62,084.00p 56,171.23p 56,171.23p 0
26/09/2014 56,171.23p 59,127.62p 50,258.48p 56,171.23p 9
25/09/2014 56,171.23p 57,885.94p 56,171.23p 56,171.23p 0
24/09/2014 56,171.23p 57,885.94p 56,171.23p 56,171.23p 0
23/09/2014 60,605.81p 60,901.45p 50,258.48p 56,171.23p 15
22/09/2014 63,562.19p 64,744.74p 53,214.86p 60,605.81p 9
19/09/2014 63,562.19p 64,744.74p 61,374.47p 63,562.19p 5
18/09/2014 63,562.19p 63,562.19p 63,562.19p 63,562.19p 0
17/09/2014 63,562.19p 65,040.38p 61,374.47p 63,562.19p 4
16/09/2014 63,562.19p 63,562.19p 61,374.47p 63,562.19p 1
15/09/2014 67,996.76p 67,996.76p 60,901.45p 63,562.19p 8
12/09/2014 67,996.76p 70,361.87p 66,222.93p 67,996.76p 1
11/09/2014 67,996.76p 70,953.14p 62,084.00p 67,996.76p 61
10/09/2014 70,953.14p 70,953.14p 65,040.38p 67,996.76p 2
09/09/2014 70,953.14p 70,953.14p 70,953.14p 70,953.14p 0
08/09/2014 72,431.34p 72,431.34p 70,953.14p 70,953.14p 3
05/09/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 0
04/09/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 2
03/09/2014 75,387.71p 75,387.71p 69,770.59p 72,431.34p 2
02/09/2014 75,387.71p 75,387.71p 74,086.90p 75,387.71p 0
01/09/2014 75,387.71p 77,457.18p 70,953.14p 75,387.71p 2
29/08/2014 75,387.71p 77,959.77p 71,544.42p 75,387.71p 3
28/08/2014 75,387.71p 75,387.71p 72,431.34p 75,387.71p 373
27/08/2014 75,387.71p 79,455.69p 73,495.63p 75,387.71p 0
26/08/2014 72,431.34p 79,822.28p 72,431.34p 75,387.71p 3
22/08/2014 81,300.48p 81,300.48p 70,953.14p 72,431.34p 16
21/08/2014 85,735.05p 85,735.05p 79,822.28p 85,735.05p 7
20/08/2014 85,735.05p 85,735.05p 85,735.05p 85,735.05p 0
19/08/2014 87,213.24p 87,213.24p 79,822.28p 85,735.05p 2
18/08/2014 87,213.24p 87,213.24p 87,213.24p 87,213.24p 0
15/08/2014 88,691.42p 88,691.42p 82,778.66p 87,213.24p 1
14/08/2014 91,647.81p 92,239.08p 84,256.85p 85,735.05p 5
13/08/2014 85,735.05p 96,969.29p 85,735.05p 91,647.81p 39
12/08/2014 84,256.85p 85,735.05p 81,004.83p 85,735.05p 12
11/08/2014 84,256.85p 84,256.85p 81,004.83p 84,256.85p 1
08/08/2014 84,256.85p 84,256.85p 79,739.26p 84,256.85p 9
07/08/2014 81,300.48p 84,256.85p 77,752.82p 84,256.85p 4
06/08/2014 81,300.48p 85,735.05p 76,865.91p 81,300.48p 0
05/08/2014 81,300.48p 85,735.05p 76,865.91p 81,300.48p 2
04/08/2014 81,300.48p 83,961.22p 73,909.52p 81,300.48p 19
01/08/2014 81,300.48p 85,735.05p 81,300.48p 81,300.48p 1
31/07/2014 81,300.48p 85,735.05p 77,457.18p 81,300.48p 3
30/07/2014 81,300.48p 85,830.90p 76,865.91p 81,300.48p 2
29/07/2014 76,865.91p 81,300.48p 76,865.91p 81,300.48p 1
28/07/2014 76,865.91p 79,822.28p 76,865.91p 76,865.91p 0
25/07/2014 76,865.91p 79,822.28p 72,431.34p 76,865.91p 0
24/07/2014 72,431.34p 79,822.28p 72,431.34p 76,865.91p 6
23/07/2014 72,431.34p 72,431.34p 70,243.61p 72,431.34p 1
22/07/2014 69,474.95p 76,865.91p 65,040.38p 72,431.34p 12
21/07/2014 78,344.09p 80,916.14p 70,953.14p 78,344.09p 0
18/07/2014 78,344.09p 80,916.14p 70,953.14p 78,344.09p 0
17/07/2014 78,344.09p 80,916.14p 70,953.14p 78,344.09p 0
16/07/2014 78,344.09p 81,536.99p 70,953.14p 78,344.09p 0
15/07/2014 79,822.28p 81,536.99p 78,344.09p 78,344.09p 0
14/07/2014 79,822.28p 79,822.28p 78,048.46p 79,822.28p 2
11/07/2014 79,822.28p 82,778.66p 79,822.28p 79,822.28p 0
10/07/2014 79,822.28p 82,778.66p 79,822.28p 79,822.28p 3
09/07/2014 85,735.05p 88,780.77p 79,822.28p 79,822.28p 4
08/07/2014 85,735.05p 87,508.87p 83,369.94p 85,735.05p 2
07/07/2014 81,300.48p 85,735.05p 81,300.48p 85,735.05p 2
04/07/2014 78,344.09p 82,778.66p 78,344.09p 81,300.48p 9
03/07/2014 78,344.09p 78,361.83p 78,344.09p 78,344.09p 1
02/07/2014 78,344.09p 85,735.05p 75,387.71p 78,344.09p 5
01/07/2014 78,344.09p 78,344.09p 75,813.44p 78,344.09p 0
30/06/2014 87,213.24p 90,169.62p 76,865.91p 78,344.09p 27
27/06/2014 81,300.48p 91,647.81p 81,300.48p 90,169.62p 12
26/06/2014 75,387.71p 83,204.38p 75,387.71p 81,300.48p 16
25/06/2014 75,387.71p 75,387.71p 67,996.76p 75,387.71p 2
24/06/2014 75,387.71p 75,387.71p 75,387.71p 75,387.71p 0
23/06/2014 75,387.71p 75,387.71p 75,387.71p 75,387.71p 0
20/06/2014 75,387.71p 75,860.74p 75,387.71p 75,387.71p 3
19/06/2014 75,387.71p 76,126.81p 75,387.71p 75,387.71p 1
18/06/2014 75,387.71p 75,565.10p 75,387.71p 75,387.71p 4
17/06/2014 75,387.71p 75,931.69p 74,500.80p 75,387.71p 0
16/06/2014 75,387.71p 75,931.69p 74,500.80p 75,387.71p 4
13/06/2014 75,387.71p 76,522.96p 75,387.71p 75,387.71p 1
12/06/2014 75,387.71p 78,344.09p 70,953.14p 75,387.71p 7
11/06/2014 69,474.95p 76,865.91p 69,474.95p 75,387.71p 43
10/06/2014 69,474.95p 70,953.20p 69,474.95p 69,474.95p 3
09/06/2014 73,909.52p 73,909.52p 65,040.38p 69,474.95p 42
06/06/2014 73,909.52p 73,909.59p 62,084.00p 73,909.52p 5
05/06/2014 73,909.52p 73,909.52p 71,248.78p 73,909.52p 0
04/06/2014 72,431.34p 73,909.52p 71,248.78p 73,909.52p 3
03/06/2014 73,909.52p 73,909.52p 60,605.81p 72,431.34p 5
02/06/2014 73,909.52p 75,683.35p 73,909.52p 73,909.52p 3
30/05/2014 72,431.34p 73,909.52p 71,544.42p 73,909.52p 10
29/05/2014 72,431.34p 72,431.34p 71,987.88p 72,431.34p 0
28/05/2014 72,431.34p 72,431.34p 62,084.00p 72,431.34p 0
27/05/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 0
23/05/2014 72,431.34p 72,431.34p 72,431.34p 72,431.34p 0
22/05/2014 72,431.34p 72,431.34p 72,431.34p 72,431.34p 0
21/05/2014 72,431.34p 72,431.34p 72,431.34p 72,431.34p 0
20/05/2014 72,431.34p 72,431.34p 72,431.34p 72,431.34p 0
19/05/2014 72,431.34p 72,431.34p 72,431.34p 72,431.34p 0
16/05/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 0
15/05/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 0
14/05/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 0
13/05/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 1
12/05/2014 72,431.34p 72,431.34p 62,084.00p 62,084.00p 11
09/05/2014 72,431.34p 72,431.34p 62,084.00p 62,084.00p 0
08/05/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 3
07/05/2014 72,431.34p 72,726.97p 69,268.01p 72,431.34p 0
06/05/2014 70,953.14p 72,726.97p 69,268.01p 72,431.34p 8
02/05/2014 69,474.95p 70,953.14p 69,238.45p 70,953.14p 10
01/05/2014 69,474.95p 72,431.34p 62,084.00p 69,474.95p 0
30/04/2014 69,474.95p 72,431.34p 62,084.00p 69,474.95p 2
29/04/2014 72,431.34p 72,431.34p 68,588.04p 69,474.95p 10
28/04/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 1
25/04/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 0
24/04/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 0
23/04/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 3
22/04/2014 72,431.34p 72,431.34p 71,100.96p 72,431.34p 0
17/04/2014 72,431.34p 72,431.34p 71,100.96p 72,431.34p 1
16/04/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 0
15/04/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 0
14/04/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 0
11/04/2014 70,953.14p 70,953.14p 70,361.87p 70,953.14p 7
10/04/2014 70,953.14p 87,213.24p 68,588.04p 87,213.24p 3
09/04/2014 70,953.14p 87,213.24p 68,588.04p 87,213.24p 0
08/04/2014 70,953.14p 72,726.97p 68,588.04p 70,953.14p 7
07/04/2014 69,474.95p 71,367.03p 68,588.04p 70,953.14p 7
04/04/2014 69,474.95p 69,770.59p 67,996.76p 69,474.95p 5
03/04/2014 66,518.57p 87,213.24p 66,518.57p 87,213.24p 13
02/04/2014 67,996.76p 67,996.76p 66,518.57p 66,518.57p 1
01/04/2014 72,431.34p 72,431.34p 65,099.51p 67,996.76p 10
31/03/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 1
28/03/2014 72,431.34p 93,125.99p 72,424.24p 93,125.99p 7
27/03/2014 72,431.34p 72,431.34p 65,040.38p 72,431.34p 9
26/03/2014 75,387.71p 75,387.71p 72,431.34p 72,431.34p 2
25/03/2014 75,387.71p 75,387.71p 73,909.81p 75,387.71p 0
24/03/2014 75,387.71p 75,387.71p 73,909.81p 75,387.71p 0
21/03/2014 75,387.71p 75,417.28p 70,953.14p 75,387.71p 0
20/03/2014 75,387.71p 75,417.28p 70,953.14p 75,387.71p 8
19/03/2014 75,387.71p 75,683.35p 75,387.71p 75,387.71p 0
18/03/2014 75,387.71p 75,683.35p 75,387.71p 75,387.71p 1
17/03/2014 75,387.71p 93,125.99p 70,953.14p 93,125.99p 9
14/03/2014 79,822.28p 79,822.28p 73,909.52p 75,387.71p 11
13/03/2014 82,778.66p 82,778.66p 77,457.18p 79,822.28p 4
12/03/2014 82,778.66p 83,961.22p 80,413.56p 82,778.66p 3
11/03/2014 76,865.91p 82,778.66p 76,865.91p 82,778.66p 14
10/03/2014 73,909.52p 78,876.25p 70,953.14p 76,865.91p 17
07/03/2014 70,953.14p 76,274.63p 70,953.14p 73,909.52p 39
06/03/2014 63,562.19p 73,318.25p 63,562.19p 70,953.14p 64
05/03/2014 63,562.19p 64,744.74p 62,113.57p 63,562.19p 19
04/03/2014 69,474.95p 69,770.59p 59,127.62p 63,562.19p 107
03/03/2014 75,387.71p 75,387.71p 67,996.76p 69,474.95p 3
28/02/2014 75,387.71p 75,387.71p 73,909.52p 75,387.71p 3
27/02/2014 78,344.09p 78,344.09p 75,387.71p 75,387.71p 7
26/02/2014 78,344.09p 78,344.09p 76,865.91p 78,344.09p 1
25/02/2014 76,865.91p 82,778.66p 76,865.91p 78,344.09p 25
24/02/2014 76,865.91p 76,865.91p 76,865.91p 76,865.91p 2
21/02/2014 76,865.91p 82,778.66p 73,909.52p 76,865.91p 13
20/02/2014 81,300.48p 81,300.48p 73,909.52p 76,865.91p 5
19/02/2014 81,300.48p 81,300.48p 79,822.34p 81,300.48p 1
18/02/2014 81,300.48p 82,778.66p 79,822.28p 81,300.48p 17
17/02/2014 81,300.48p 82,778.66p 79,822.28p 81,300.48p 54
14/02/2014 81,300.48p 81,300.48p 79,822.58p 81,300.48p 7
13/02/2014 81,300.48p 81,300.48p 79,970.10p 81,300.48p 1
12/02/2014 81,300.48p 81,300.48p 81,300.48p 81,300.48p 8
11/02/2014 88,691.42p 88,691.42p 78,048.46p 81,300.48p 29
10/02/2014 88,691.42p 88,691.42p 81,123.10p 88,691.42p 87
07/02/2014 88,691.42p 88,691.42p 82,778.66p 88,691.42p 68

*Close Price adjusted for both dividends and splits