Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/04/2013 206,946.66p 206,946.66p 199,555.71p 199,555.71p 3
23/04/2013 199,555.71p 201,033.91p 193,938.59p 199,555.71p 1
22/04/2013 199,555.71p 206,946.66p 192,164.76p 199,555.71p 23
19/04/2013 199,555.71p 199,555.71p 195,860.23p 199,555.71p 0
18/04/2013 199,555.71p 201,033.91p 195,860.23p 199,555.71p 1
17/04/2013 199,555.71p 199,555.71p 192,164.76p 199,555.71p 1
16/04/2013 199,555.71p 206,946.66p 194,382.06p 199,555.71p 4
15/04/2013 221,728.56p 221,728.56p 195,121.13p 199,555.71p 20
12/04/2013 229,119.53p 229,119.53p 209,903.05p 221,728.56p 5
11/04/2013 229,119.53p 230,597.73p 225,867.50p 229,119.53p 0
10/04/2013 236,510.47p 236,510.47p 224,684.94p 229,119.53p 4
09/04/2013 236,510.47p 242,423.24p 225,276.22p 236,510.47p 14
08/04/2013 243,901.42p 243,901.42p 236,510.47p 236,510.47p 8
05/04/2013 258,683.30p 258,683.30p 236,516.38p 243,901.42p 7
04/04/2013 258,683.30p 258,683.30p 251,292.36p 258,683.30p 22
03/04/2013 258,683.30p 258,683.30p 252,031.47p 258,683.30p 1
02/04/2013 258,683.30p 261,196.24p 258,683.30p 258,683.30p 0
28/03/2013 258,683.30p 260,161.52p 258,683.30p 258,683.30p 0
27/03/2013 258,683.30p 263,117.92p 252,031.47p 258,683.30p 0
26/03/2013 258,683.30p 263,117.92p 252,031.47p 258,683.30p 9
25/03/2013 266,074.29p 266,074.29p 251,292.36p 258,683.30p 4
22/03/2013 266,074.29p 270,508.86p 257,205.13p 266,074.29p 23
21/03/2013 280,856.18p 288,247.12p 251,292.36p 266,074.29p 66
20/03/2013 288,247.12p 288,247.12p 271,987.04p 280,856.18p 4
19/03/2013 288,247.12p 291,203.52p 281,004.00p 288,247.12p 0
18/03/2013 288,247.12p 295,626.27p 282,925.68p 288,247.12p 2
15/03/2013 288,247.12p 295,638.09p 282,630.00p 288,247.12p 5
14/03/2013 303,029.03p 303,029.03p 273,465.23p 288,247.12p 21
13/03/2013 303,029.03p 303,029.03p 295,638.09p 303,029.03p 2
12/03/2013 339,983.81p 339,983.81p 295,638.09p 303,029.03p 126
11/03/2013 354,765.70p 354,765.70p 315,847.90p 339,983.81p 7
08/03/2013 391,720.46p 391,720.46p 339,983.81p 354,765.70p 19
07/03/2013 391,720.46p 391,720.46p 384,329.52p 391,720.46p 16
06/03/2013 399,111.43p 399,111.43p 384,329.52p 391,720.46p 4
05/03/2013 399,111.43p 407,980.57p 390,242.26p 399,111.43p 8
04/03/2013 399,111.43p 413,893.31p 397,041.92p 406,502.37p 17
01/03/2013 399,111.43p 406,798.02p 393,198.66p 399,111.43p 11
28/02/2013 399,111.43p 410,936.96p 393,198.66p 399,111.43p 6
27/02/2013 399,111.43p 413,893.31p 384,329.52p 399,111.43p 10
26/02/2013 413,893.31p 419,806.10p 396,155.05p 399,111.43p 30
25/02/2013 369,547.63p 443,457.13p 362,156.67p 413,893.31p 216
22/02/2013 325,201.90p 378,416.77p 325,201.90p 354,765.70p 215
21/02/2013 288,247.12p 337,027.42p 282,038.72p 325,201.90p 51
20/02/2013 273,465.23p 292,681.69p 267,256.84p 288,247.12p 17
19/02/2013 273,465.23p 273,465.23p 267,256.84p 273,465.23p 13
18/02/2013 273,465.23p 273,465.23p 263,117.92p 273,465.23p 22
15/02/2013 266,074.29p 274,943.43p 255,431.32p 273,465.23p 21
14/02/2013 258,683.30p 266,074.29p 251,292.36p 266,074.29p 34
13/02/2013 258,683.30p 263,856.98p 236,510.47p 258,683.30p 105
12/02/2013 258,683.30p 258,683.30p 251,292.36p 258,683.30p 20
11/02/2013 258,683.30p 263,856.98p 251,292.36p 258,683.30p 21
08/02/2013 258,683.30p 259,570.26p 250,789.79p 258,683.30p 49
07/02/2013 258,683.30p 260,155.62p 250,913.96p 258,683.30p 24
06/02/2013 258,683.30p 260,155.62p 251,292.36p 258,683.30p 26
05/02/2013 258,683.30p 274,943.43p 251,292.36p 258,683.30p 114
04/02/2013 243,901.42p 260,161.52p 236,510.47p 258,683.30p 21
01/02/2013 243,901.42p 248,336.01p 236,510.47p 243,901.42p 12
31/01/2013 258,683.30p 260,161.52p 239,106.18p 243,901.42p 51
30/01/2013 251,292.36p 258,683.30p 239,466.85p 258,683.30p 9
29/01/2013 258,683.30p 263,117.92p 239,466.85p 243,901.42p 29
28/01/2013 236,510.47p 266,074.29p 227,641.33p 258,683.30p 32
25/01/2013 214,337.60p 251,292.36p 211,676.86p 236,510.47p 27
24/01/2013 206,946.66p 221,728.56p 201,033.91p 214,337.60p 22
23/01/2013 214,337.60p 214,337.60p 195,712.43p 206,946.66p 16
22/01/2013 184,773.82p 206,946.66p 184,773.82p 199,555.71p 13
21/01/2013 206,946.66p 206,946.66p 184,773.82p 184,773.82p 38
18/01/2013 192,164.76p 206,946.66p 183,295.62p 206,946.66p 23
17/01/2013 199,555.71p 203,990.28p 181,817.43p 192,164.76p 16
16/01/2013 206,946.66p 206,946.66p 192,164.76p 199,555.71p 23
15/01/2013 206,946.66p 215,815.80p 196,303.69p 206,946.66p 12
14/01/2013 206,946.66p 209,903.05p 195,712.43p 206,946.66p 8
11/01/2013 206,946.66p 209,903.05p 201,033.91p 206,946.66p 10
10/01/2013 206,946.66p 213,178.71p 201,033.91p 206,946.66p 2
09/01/2013 214,337.60p 216,407.08p 199,555.71p 206,946.66p 9
08/01/2013 229,119.53p 235,771.39p 198,077.53p 214,337.60p 35
07/01/2013 206,946.66p 221,728.56p 206,946.66p 221,728.56p 8
04/01/2013 206,946.66p 214,337.60p 201,033.91p 206,946.66p 36
03/01/2013 192,164.76p 212,859.42p 192,164.76p 206,946.66p 172
02/01/2013 184,773.82p 206,946.66p 184,773.82p 192,164.76p 21
31/12/2012 184,773.82p 189,208.39p 180,339.23p 184,773.82p 13
28/12/2012 177,382.85p 192,164.76p 177,382.85p 184,773.82p 14
27/12/2012 169,991.91p 171,470.09p 169,991.91p 169,991.91p 1
24/12/2012 169,991.91p 175,904.66p 169,991.91p 169,991.91p 1
21/12/2012 169,991.91p 175,904.66p 155,209.99p 169,991.91p 4
20/12/2012 169,991.91p 174,869.93p 165,557.32p 169,991.91p 11
19/12/2012 169,991.91p 171,470.09p 162,600.95p 169,991.91p 4
18/12/2012 169,991.91p 171,470.09p 162,600.95p 169,991.91p 47
17/12/2012 169,991.91p 171,470.09p 162,600.95p 169,991.91p 20
14/12/2012 169,991.91p 169,991.91p 162,600.95p 169,991.91p 18
13/12/2012 169,991.91p 169,991.91p 162,600.95p 169,991.91p 13
12/12/2012 169,991.91p 171,470.09p 164,079.15p 169,991.91p 4
11/12/2012 169,991.91p 171,470.09p 164,079.15p 169,991.91p 13
10/12/2012 169,991.91p 171,470.09p 164,079.15p 169,991.91p 3
07/12/2012 184,773.82p 184,773.82p 164,374.78p 177,382.85p 76
06/12/2012 184,773.82p 192,164.76p 177,382.85p 184,773.82p 50
05/12/2012 169,991.91p 197,338.43p 169,991.91p 184,773.82p 62
04/12/2012 147,819.04p 189,208.39p 147,819.04p 169,991.91p 73
03/12/2012 133,037.15p 153,731.81p 130,080.76p 147,819.04p 11
30/11/2012 133,037.15p 144,271.39p 133,037.15p 133,037.15p 28
29/11/2012 125,646.18p 144,271.39p 125,646.18p 133,037.15p 192
28/11/2012 125,646.18p 133,037.15p 125,646.18p 125,646.18p 34
27/11/2012 125,646.18p 140,428.09p 124,907.09p 125,646.18p 166
26/11/2012 133,037.15p 133,037.15p 127,124.38p 133,037.15p 8
23/11/2012 133,037.15p 133,037.15p 127,124.38p 133,037.15p 4
22/11/2012 133,037.15p 133,037.15p 128,306.93p 133,037.15p 3
21/11/2012 133,037.15p 133,037.15p 126,533.11p 133,037.15p 4
20/11/2012 133,037.15p 133,037.15p 126,060.08p 133,037.15p 2
19/11/2012 133,037.15p 135,993.52p 127,124.38p 133,037.15p 2
16/11/2012 133,037.15p 136,584.80p 133,037.15p 133,037.15p 2
15/11/2012 133,037.15p 133,037.15p 125,646.18p 133,037.15p 1
14/11/2012 133,037.15p 147,819.04p 122,394.18p 133,037.15p 17
13/11/2012 140,428.09p 147,109.51p 135,993.52p 140,428.09p 4
12/11/2012 155,209.99p 156,688.18p 133,037.15p 140,428.09p 28
09/11/2012 155,209.99p 155,209.99p 147,819.04p 155,209.99p 1
08/11/2012 155,209.99p 159,644.57p 147,819.04p 155,209.99p 17
07/11/2012 155,209.99p 155,209.99p 147,966.87p 155,209.99p 6
06/11/2012 155,209.99p 156,688.18p 147,819.04p 155,209.99p 7
05/11/2012 155,209.99p 155,209.99p 150,775.43p 155,209.99p 2
02/11/2012 155,209.99p 155,209.99p 147,523.40p 155,209.99p 13
01/11/2012 155,209.99p 162,600.95p 150,923.24p 155,209.99p 21
31/10/2012 155,209.99p 159,644.57p 147,819.04p 155,209.99p 5
30/10/2012 162,600.95p 166,148.61p 149,001.60p 155,209.99p 3
29/10/2012 162,600.95p 168,395.46p 147,819.04p 162,600.95p 7
26/10/2012 162,600.95p 162,600.95p 150,775.43p 162,600.95p 5
25/10/2012 162,600.95p 169,104.98p 153,731.81p 162,600.95p 4
24/10/2012 162,600.95p 170,524.05p 162,600.95p 162,600.95p 0
23/10/2012 170,524.05p 170,524.05p 162,600.95p 162,600.95p 3
22/10/2012 155,209.99p 174,426.48p 155,209.99p 162,600.95p 9
19/10/2012 147,819.04p 177,382.85p 143,384.48p 155,209.99p 50
18/10/2012 147,819.04p 158,343.76p 143,384.48p 147,819.04p 1
17/10/2012 147,819.04p 159,644.57p 145,158.31p 147,819.04p 27
16/10/2012 147,819.04p 147,819.04p 138,949.90p 147,819.04p 0
15/10/2012 147,819.04p 147,819.04p 138,949.90p 147,819.04p 9
12/10/2012 147,819.04p 159,053.30p 147,819.04p 147,819.04p 36
11/10/2012 147,819.04p 147,819.04p 141,906.29p 147,819.04p 0
10/10/2012 147,819.04p 159,644.57p 141,906.29p 147,819.04p 4
09/10/2012 147,819.04p 147,819.04p 141,019.36p 147,819.04p 0
08/10/2012 147,819.04p 159,644.57p 147,819.04p 147,819.04p 6
05/10/2012 147,819.04p 147,819.04p 133,037.15p 147,819.04p 0
04/10/2012 147,819.04p 147,819.04p 133,037.15p 147,819.04p 4
03/10/2012 147,819.04p 147,819.04p 144,862.67p 147,819.04p 0
02/10/2012 147,819.04p 147,819.04p 144,862.67p 147,819.04p 0
01/10/2012 147,819.04p 147,819.04p 144,862.67p 147,819.04p 1
28/09/2012 147,819.04p 147,819.04p 147,759.91p 147,819.04p 1
27/09/2012 147,819.04p 150,775.43p 140,428.09p 147,819.04p 1
26/09/2012 147,819.04p 150,775.43p 134,810.97p 147,819.04p 2
25/09/2012 147,819.04p 147,819.04p 134,810.97p 147,819.04p 0
24/09/2012 147,819.04p 147,819.04p 134,810.97p 147,819.04p 0
21/09/2012 147,819.04p 153,731.81p 134,810.97p 147,819.04p 5
20/09/2012 147,819.04p 162,009.67p 138,949.90p 147,819.04p 12
19/09/2012 147,819.04p 162,009.67p 118,255.24p 147,819.04p 325
18/09/2012 147,819.04p 147,819.04p 135,993.52p 147,819.04p 105
17/09/2012 155,209.99p 162,600.95p 140,428.09p 147,819.04p 15
14/09/2012 155,209.99p 155,209.99p 147,819.04p 155,209.99p 18
13/09/2012 155,209.99p 156,688.18p 147,819.04p 155,209.99p 10
12/09/2012 147,819.04p 147,819.04p 133,037.15p 147,819.04p 7
11/09/2012 147,819.04p 147,819.04p 136,289.17p 147,819.04p 1
10/09/2012 147,819.04p 149,592.87p 147,819.04p 147,819.04p 4
07/09/2012 147,819.04p 149,592.87p 147,819.04p 147,819.04p 0
06/09/2012 147,819.04p 149,592.87p 147,819.04p 147,819.04p 0
05/09/2012 147,819.04p 150,775.43p 147,819.04p 147,819.04p 1
04/09/2012 155,209.99p 155,209.99p 147,819.04p 155,209.99p 8
03/09/2012 147,819.04p 162,009.67p 147,819.04p 147,819.04p 18
31/08/2012 147,819.04p 162,009.67p 147,819.04p 147,819.04p 51
30/08/2012 177,382.85p 177,382.85p 147,819.04p 147,819.04p 33
29/08/2012 177,382.85p 184,773.82p 163,192.22p 177,382.85p 0
28/08/2012 184,773.82p 184,773.82p 163,192.22p 177,382.85p 4
24/08/2012 184,773.82p 184,773.82p 177,382.85p 184,773.82p 4
23/08/2012 184,773.82p 184,773.82p 184,478.16p 184,773.82p 2
22/08/2012 184,773.82p 184,773.82p 177,382.85p 184,773.82p 2
21/08/2012 184,773.82p 184,773.82p 177,382.85p 184,773.82p 1
20/08/2012 184,773.82p 184,773.82p 184,478.16p 184,773.82p 0
17/08/2012 184,773.82p 184,773.82p 177,382.85p 184,773.82p 3
16/08/2012 184,773.82p 185,956.36p 177,382.85p 184,773.82p 11
15/08/2012 184,773.82p 186,251.99p 179,156.68p 184,773.82p 0
14/08/2012 169,991.91p 186,251.99p 169,991.91p 184,773.82p 10
13/08/2012 169,991.91p 177,382.85p 169,991.91p 169,991.91p 0
10/08/2012 169,991.91p 177,382.85p 169,991.91p 169,991.91p 0
09/08/2012 169,991.91p 177,382.85p 169,991.91p 169,991.91p 0
08/08/2012 169,991.91p 171,470.09p 162,600.95p 169,991.91p 0
07/08/2012 169,991.91p 171,470.09p 162,600.95p 169,991.91p 0
06/08/2012 162,600.95p 171,470.09p 162,600.95p 169,991.91p 1
03/08/2012 155,209.99p 162,600.95p 143,236.66p 162,600.95p 3
02/08/2012 147,819.04p 159,644.57p 147,819.04p 155,209.99p 0
01/08/2012 147,819.04p 159,644.57p 142,497.56p 147,819.04p 3
31/07/2012 162,600.95p 177,382.85p 147,819.04p 147,819.04p 2
30/07/2012 162,600.95p 170,878.81p 153,436.16p 162,600.95p 0
27/07/2012 155,209.99p 170,878.81p 153,436.16p 162,600.95p 10
26/07/2012 155,209.99p 155,209.99p 150,923.24p 155,209.99p 1
25/07/2012 155,209.99p 156,688.18p 155,209.99p 155,209.99p 0
24/07/2012 147,819.04p 152,549.26p 141,906.29p 147,819.04p 2
23/07/2012 147,819.04p 156,688.18p 147,819.04p 147,819.04p 3
20/07/2012 147,819.04p 158,462.01p 147,819.04p 147,819.04p 2
19/07/2012 147,819.04p 147,819.04p 140,428.09p 147,819.04p 0
18/07/2012 147,819.04p 147,819.04p 140,428.09p 147,819.04p 1
17/07/2012 133,037.15p 147,819.04p 133,037.15p 147,819.04p 11
16/07/2012 133,037.15p 147,819.04p 133,037.15p 133,037.15p 360
13/07/2012 133,037.15p 133,037.15p 123,281.09p 133,037.15p 0
12/07/2012 140,428.09p 144,862.67p 133,037.15p 133,037.15p 3
11/07/2012 133,037.15p 178,275.68p 125,941.83p 133,037.15p 6

*Close Price adjusted for both dividends and splits