Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/02/2014 90,169.62p 90,169.62p 62,084.00p 88,691.42p 170
05/02/2014 91,647.81p 91,647.81p 88,691.42p 90,169.62p 4
04/02/2014 91,647.81p 93,125.99p 88,691.42p 91,647.81p 12
03/02/2014 93,125.99p 94,604.19p 91,647.81p 93,125.99p 0
31/01/2014 93,125.99p 94,604.19p 91,647.81p 93,125.99p 0
30/01/2014 91,647.81p 94,604.19p 91,647.81p 93,125.99p 35
29/01/2014 91,647.81p 92,682.54p 88,691.42p 91,647.81p 3
28/01/2014 91,647.81p 92,682.54p 91,647.81p 91,647.81p 0
27/01/2014 91,647.81p 92,830.36p 88,691.42p 91,647.81p 0
24/01/2014 91,647.81p 92,830.36p 88,691.42p 91,647.81p 0
23/01/2014 91,647.81p 92,830.36p 88,691.42p 91,647.81p 2
22/01/2014 91,647.81p 96,378.02p 88,697.34p 91,647.81p 0
21/01/2014 91,647.81p 96,378.02p 88,697.34p 91,647.81p 0
20/01/2014 91,647.81p 96,378.02p 88,697.34p 91,647.81p 0
17/01/2014 94,604.19p 96,378.02p 88,697.34p 91,647.81p 0
16/01/2014 94,604.19p 96,484.45p 88,691.42p 94,604.19p 19
15/01/2014 94,604.19p 96,673.65p 88,691.42p 94,604.19p 1
14/01/2014 94,604.19p 97,560.57p 94,604.19p 94,604.19p 0
13/01/2014 94,604.19p 97,560.57p 94,604.19p 94,604.19p 1
10/01/2014 94,604.19p 94,604.19p 89,933.11p 94,604.19p 4
09/01/2014 94,604.19p 94,604.19p 88,691.42p 94,604.19p 1
08/01/2014 94,604.19p 100,516.96p 94,604.19p 94,604.19p 0
07/01/2014 100,516.96p 100,516.96p 94,604.19p 94,604.19p 9
06/01/2014 103,473.33p 103,473.33p 97,708.39p 100,516.96p 12
03/01/2014 103,473.33p 103,473.33p 102,882.06p 103,473.33p 1
02/01/2014 103,473.33p 103,473.33p 102,882.06p 103,473.33p 0
31/12/2013 103,473.33p 103,473.33p 103,355.08p 103,473.33p 0
30/12/2013 103,473.33p 103,473.33p 96,082.38p 103,473.33p 10
27/12/2013 100,516.96p 100,516.96p 100,516.96p 100,516.96p 0
24/12/2013 100,516.96p 103,473.33p 100,516.96p 100,516.96p 1
23/12/2013 113,820.67p 113,820.67p 100,516.96p 100,516.96p 61
20/12/2013 115,298.86p 115,298.86p 112,348.39p 115,298.86p 0
19/12/2013 115,298.86p 116,777.05p 112,342.47p 115,298.86p 7
18/12/2013 116,777.05p 116,777.05p 114,973.66p 116,777.05p 1
17/12/2013 118,255.24p 130,080.76p 115,322.50p 125,646.18p 0
16/12/2013 118,255.24p 118,255.24p 115,298.86p 118,255.24p 0
13/12/2013 118,255.24p 125,646.18p 110,864.28p 118,255.24p 0
12/12/2013 116,777.05p 125,646.18p 110,864.28p 116,777.05p 0
11/12/2013 116,777.05p 125,646.18p 110,864.28p 125,646.18p 7
10/12/2013 121,211.62p 121,211.62p 109,386.10p 116,777.05p 30
09/12/2013 121,211.62p 121,684.63p 118,255.24p 121,211.62p 6
06/12/2013 125,646.18p 133,037.15p 118,255.24p 125,646.18p 2
05/12/2013 125,646.18p 128,898.21p 118,255.24p 125,646.18p 4
04/12/2013 122,689.81p 130,524.21p 118,255.24p 125,646.18p 26
03/12/2013 122,689.81p 122,689.81p 118,255.24p 122,689.81p 1
02/12/2013 122,689.81p 124,581.90p 118,255.24p 122,689.81p 12
29/11/2013 127,124.38p 127,124.38p 118,255.24p 122,689.81p 11
28/11/2013 130,080.76p 130,080.76p 121,211.62p 127,124.38p 1
27/11/2013 130,080.76p 130,080.76p 127,124.38p 130,080.76p 1
26/11/2013 130,080.76p 131,085.94p 127,124.38p 130,080.76p 12
25/11/2013 130,080.76p 131,558.96p 127,183.50p 130,080.76p 1
22/11/2013 134,515.32p 147,819.04p 127,124.38p 131,558.96p 32
21/11/2013 149,297.24p 155,209.99p 133,037.15p 134,515.32p 18
20/11/2013 155,209.99p 155,209.99p 143,384.48p 155,209.99p 1
19/11/2013 162,600.95p 162,600.95p 138,949.90p 155,209.99p 4
18/11/2013 162,600.95p 162,600.95p 159,644.57p 162,600.95p 0
15/11/2013 162,600.95p 162,600.95p 147,819.04p 162,600.95p 1
14/11/2013 162,600.95p 162,600.95p 143,384.48p 162,600.95p 2
13/11/2013 162,600.95p 162,600.95p 148,297.99p 162,600.95p 1
12/11/2013 162,600.95p 162,600.95p 148,771.01p 162,600.95p 0
11/11/2013 162,600.95p 162,600.95p 147,878.17p 162,600.95p 0
08/11/2013 162,600.95p 162,600.95p 147,878.17p 162,600.95p 2
07/11/2013 162,600.95p 162,600.95p 153,731.81p 162,600.95p 0
06/11/2013 162,600.95p 162,600.95p 153,731.81p 162,600.95p 0
05/11/2013 162,600.95p 162,600.95p 153,731.81p 162,600.95p 0
04/11/2013 162,600.95p 162,600.95p 153,731.81p 162,600.95p 2
01/11/2013 162,600.95p 162,600.95p 153,731.81p 162,600.95p 2
31/10/2013 169,991.91p 169,991.91p 162,600.95p 162,600.95p 1
30/10/2013 169,991.91p 171,470.09p 162,600.95p 169,991.91p 1
29/10/2013 169,991.91p 171,470.09p 169,991.91p 169,991.91p 0
28/10/2013 169,991.91p 170,287.54p 169,991.91p 169,991.91p 1
25/10/2013 169,991.91p 171,470.09p 162,600.95p 169,991.91p 2
24/10/2013 162,600.95p 173,716.93p 162,600.95p 169,991.91p 6
23/10/2013 162,600.95p 162,600.95p 153,731.81p 162,600.95p 0
22/10/2013 140,428.09p 169,991.91p 140,428.09p 162,600.95p 19
21/10/2013 140,428.09p 147,227.77p 140,428.09p 140,428.09p 4
18/10/2013 140,428.09p 144,271.39p 135,697.88p 140,428.09p 2
17/10/2013 140,428.09p 140,428.09p 140,428.09p 140,428.09p 0
16/10/2013 140,428.09p 140,428.09p 140,428.09p 140,428.09p 0
15/10/2013 140,428.09p 147,819.04p 140,428.09p 140,428.09p 2
14/10/2013 140,428.09p 144,271.39p 140,428.09p 140,428.09p 0
11/10/2013 140,428.09p 147,819.04p 140,428.09p 140,428.09p 1
10/10/2013 140,428.09p 147,819.04p 135,402.25p 140,428.09p 2
09/10/2013 140,428.09p 155,209.99p 140,428.09p 155,209.99p 1
08/10/2013 140,428.09p 140,428.09p 136,732.62p 140,428.09p 0
07/10/2013 140,428.09p 144,862.67p 136,732.62p 140,428.09p 1
04/10/2013 140,428.09p 140,428.09p 137,767.35p 140,428.09p 0
03/10/2013 140,428.09p 140,428.09p 137,767.35p 140,428.09p 0
02/10/2013 140,428.09p 147,819.04p 140,428.09p 140,428.09p 1
01/10/2013 140,428.09p 147,819.04p 137,176.07p 140,428.09p 0
30/09/2013 140,428.09p 147,819.04p 137,176.07p 140,428.09p 2
27/09/2013 140,428.09p 147,671.23p 136,827.22p 140,428.09p 1
26/09/2013 140,428.09p 140,428.09p 135,697.88p 140,428.09p 0
25/09/2013 140,428.09p 144,862.67p 140,428.09p 140,428.09p 0
24/09/2013 140,428.09p 144,862.67p 140,428.09p 140,428.09p 2
23/09/2013 140,428.09p 143,680.11p 140,428.09p 140,428.09p 0
20/09/2013 140,428.09p 143,680.11p 140,428.09p 140,428.09p 0
19/09/2013 140,428.09p 143,680.11p 140,428.09p 140,428.09p 0
18/09/2013 140,428.09p 140,428.09p 135,402.25p 140,428.09p 2
17/09/2013 140,428.09p 144,886.33p 140,428.09p 140,428.09p 0
16/09/2013 140,428.09p 144,886.33p 140,428.09p 140,428.09p 2
13/09/2013 147,819.04p 155,209.99p 135,254.43p 140,428.09p 1
12/09/2013 155,209.99p 155,209.99p 141,906.29p 155,209.99p 3
11/09/2013 155,209.99p 155,209.99p 152,253.63p 155,209.99p 0
10/09/2013 155,209.99p 155,209.99p 152,253.63p 155,209.99p 1
09/09/2013 155,209.99p 155,209.99p 152,253.63p 155,209.99p 4
06/09/2013 147,819.04p 158,166.38p 147,819.04p 155,209.99p 8
05/09/2013 140,428.09p 159,644.57p 135,993.52p 147,819.04p 23
04/09/2013 140,428.09p 140,428.09p 135,993.52p 140,428.09p 0
03/09/2013 140,428.09p 140,428.09p 135,993.52p 140,428.09p 2
02/09/2013 140,428.09p 143,680.11p 140,428.09p 140,428.09p 0
30/08/2013 140,428.09p 143,680.11p 140,428.09p 140,428.09p 0
29/08/2013 140,428.09p 147,819.04p 140,428.09p 140,428.09p 3
28/08/2013 140,428.09p 147,819.04p 140,428.09p 140,428.09p 4
27/08/2013 140,428.09p 141,315.00p 138,949.90p 140,428.09p 4
23/08/2013 140,428.09p 141,906.29p 127,585.58p 140,428.09p 10
22/08/2013 140,428.09p 141,610.64p 134,810.97p 140,428.09p 6
21/08/2013 140,428.09p 140,428.09p 137,028.25p 140,428.09p 0
20/08/2013 140,428.09p 140,428.09p 137,028.25p 140,428.09p 1
19/08/2013 140,428.09p 140,428.09p 133,037.15p 140,428.09p 0
16/08/2013 155,209.99p 155,209.99p 140,428.09p 140,428.09p 10
15/08/2013 155,209.99p 155,209.99p 147,819.04p 155,209.99p 0
14/08/2013 155,209.99p 155,209.99p 147,819.04p 155,209.99p 2
13/08/2013 155,209.99p 159,644.57p 155,209.99p 155,209.99p 0
12/08/2013 155,209.99p 159,644.57p 155,209.99p 155,209.99p 2
09/08/2013 155,209.99p 169,991.91p 147,819.04p 155,209.99p 0
08/08/2013 169,991.91p 169,991.91p 147,819.04p 155,209.99p 2
07/08/2013 177,382.85p 177,382.85p 162,600.95p 169,991.91p 4
06/08/2013 177,382.85p 177,974.13p 162,600.95p 177,382.85p 1
05/08/2013 177,382.85p 177,382.85p 165,557.32p 177,382.85p 2
02/08/2013 177,382.85p 178,742.80p 165,557.32p 177,382.85p 5
01/08/2013 177,382.85p 177,382.85p 165,557.32p 177,382.85p 3
31/07/2013 177,382.85p 177,382.85p 165,557.32p 177,382.85p 3
30/07/2013 177,382.85p 177,382.85p 162,600.95p 177,382.85p 2
29/07/2013 177,382.85p 177,382.85p 165,557.32p 177,382.85p 2
26/07/2013 177,382.85p 177,382.85p 170,287.54p 177,382.85p 2
25/07/2013 177,382.85p 177,382.85p 169,991.91p 177,382.85p 1
24/07/2013 177,382.85p 184,773.82p 169,991.91p 177,382.85p 4
23/07/2013 177,382.85p 177,382.85p 169,991.91p 177,382.85p 1
22/07/2013 177,382.85p 177,382.85p 169,991.91p 177,382.85p 1
19/07/2013 177,382.85p 177,382.85p 170,878.81p 177,382.85p 0
18/07/2013 177,382.85p 177,382.85p 171,470.09p 177,382.85p 0
17/07/2013 177,382.85p 177,382.85p 171,470.09p 177,382.85p 1
16/07/2013 177,382.85p 177,382.85p 170,878.81p 177,382.85p 0
15/07/2013 177,382.85p 177,382.85p 162,600.95p 177,382.85p 2
12/07/2013 177,382.85p 177,382.85p 159,484.92p 177,382.85p 2
11/07/2013 177,382.85p 177,382.85p 164,079.15p 177,382.85p 0
10/07/2013 177,382.85p 177,382.85p 164,079.15p 177,382.85p 0
09/07/2013 177,382.85p 177,382.85p 164,079.15p 177,382.85p 0
08/07/2013 177,382.85p 177,382.85p 162,600.95p 177,382.85p 2
05/07/2013 177,382.85p 177,382.85p 162,600.95p 177,382.85p 0
04/07/2013 177,382.85p 177,382.85p 162,600.95p 177,382.85p 3
03/07/2013 177,382.85p 177,382.85p 175,017.75p 177,382.85p 3
02/07/2013 177,382.85p 177,382.85p 166,148.61p 177,382.85p 1
01/07/2013 177,382.85p 177,382.85p 166,148.61p 177,382.85p 1
28/06/2013 177,382.85p 183,295.62p 169,991.91p 169,991.91p 0
27/06/2013 177,382.85p 183,295.62p 170,287.54p 177,382.85p 6
26/06/2013 177,382.85p 177,382.85p 173,362.17p 177,382.85p 2
25/06/2013 177,382.85p 177,382.85p 173,362.17p 177,382.85p 0
24/06/2013 177,382.85p 177,382.85p 173,835.19p 177,382.85p 1
21/06/2013 177,382.85p 189,208.39p 177,382.85p 177,382.85p 1
20/06/2013 177,382.85p 177,382.85p 173,362.17p 177,382.85p 1
19/06/2013 177,382.85p 177,382.85p 173,243.92p 177,382.85p 0
18/06/2013 177,382.85p 183,295.62p 177,382.85p 177,382.85p 0
17/06/2013 177,382.85p 183,295.62p 177,382.85p 177,382.85p 1
14/06/2013 177,382.85p 177,382.85p 177,382.85p 177,382.85p 4
13/06/2013 177,382.85p 188,617.10p 173,243.92p 177,382.85p 2
12/06/2013 162,600.95p 192,164.76p 162,600.95p 181,817.43p 61
11/06/2013 162,600.95p 171,470.09p 150,775.43p 162,600.95p 10
10/06/2013 169,991.91p 169,991.91p 147,819.04p 162,600.95p 6
07/06/2013 147,819.04p 170,287.54p 147,819.04p 169,991.91p 49
06/06/2013 155,209.99p 155,209.99p 141,906.29p 147,819.04p 18
05/06/2013 155,209.99p 162,600.95p 147,819.04p 155,209.99p 9
04/06/2013 155,209.99p 156,096.91p 149,297.24p 155,209.99p 1
03/06/2013 155,209.99p 155,209.99p 154,914.36p 155,209.99p 4
31/05/2013 128,602.56p 156,688.18p 124,168.01p 155,209.99p 69
30/05/2013 140,428.09p 140,723.73p 128,602.56p 128,602.56p 19
29/05/2013 140,428.09p 140,428.09p 133,037.15p 140,428.09p 28
28/05/2013 140,428.09p 140,428.09p 134,810.97p 140,428.09p 1
24/05/2013 155,209.99p 159,644.57p 133,037.15p 140,428.09p 35
23/05/2013 155,209.99p 162,600.95p 147,819.04p 155,209.99p 9
22/05/2013 169,991.91p 177,382.85p 147,594.36p 155,209.99p 271
21/05/2013 184,773.82p 184,773.82p 165,557.32p 169,991.91p 34
20/05/2013 192,164.76p 192,164.76p 177,116.77p 184,773.82p 12
17/05/2013 184,773.82p 184,773.82p 177,382.85p 184,773.82p 5
16/05/2013 184,773.82p 199,555.71p 180,339.23p 184,773.82p 0
15/05/2013 184,773.82p 184,773.82p 180,339.23p 184,773.82p 1
14/05/2013 199,555.71p 199,555.71p 177,382.85p 184,773.82p 9
13/05/2013 199,555.71p 199,555.71p 193,938.59p 199,555.71p 1
10/05/2013 199,555.71p 199,555.71p 199,260.08p 199,555.71p 1
09/05/2013 199,555.71p 199,555.71p 199,555.71p 199,555.71p 1
08/05/2013 199,555.71p 200,294.80p 193,938.59p 199,555.71p 5
07/05/2013 199,555.71p 200,294.80p 193,938.59p 199,555.71p 3
03/05/2013 199,555.71p 200,738.27p 199,555.71p 199,555.71p 1
02/05/2013 199,555.71p 199,555.71p 196,599.33p 199,555.71p 0
01/05/2013 199,555.71p 199,555.71p 196,599.33p 199,555.71p 0
30/04/2013 199,555.71p 199,555.71p 196,599.33p 199,555.71p 0
29/04/2013 199,555.71p 199,555.71p 196,599.33p 199,555.71p 1
26/04/2013 199,555.71p 199,555.71p 196,599.33p 199,555.71p 0
25/04/2013 199,555.71p 199,555.71p 196,599.33p 199,555.71p 0

*Close Price adjusted for both dividends and splits