Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/01/2022 11.25p 12.00p 9.70p 10.80p 326898
04/01/2022 10.20p 12.00p 9.90p 11.25p 705982
31/12/2021 10.05p 10.80p 9.60p 10.20p 189339
30/12/2021 9.90p 10.50p 9.60p 9.60p 663269
29/12/2021 10.20p 10.29p 9.60p 9.90p 249261
24/12/2021 9.90p 10.80p 9.73p 10.20p 179436
23/12/2021 9.60p 10.20p 9.42p 9.90p 457293
22/12/2021 9.60p 10.38p 9.60p 10.38p 318974
21/12/2021 9.60p 9.99p 9.12p 9.60p 51548
20/12/2021 9.60p 10.19p 9.02p 9.60p 496833
17/12/2021 9.60p 9.90p 9.02p 9.60p 194327
16/12/2021 9.60p 10.20p 9.12p 9.60p 245720
15/12/2021 11.10p 11.40p 9.00p 9.60p 734190
14/12/2021 11.40p 11.96p 10.80p 11.10p 498664
13/12/2021 12.75p 13.14p 10.56p 11.40p 614829
10/12/2021 12.75p 13.50p 12.00p 12.75p 67438
09/12/2021 12.60p 13.06p 12.30p 12.96p 95938
08/12/2021 13.20p 14.25p 12.00p 12.60p 974447
07/12/2021 13.80p 13.80p 12.59p 13.20p 275982
06/12/2021 14.10p 15.00p 12.72p 13.80p 77643
03/12/2021 13.50p 15.00p 13.20p 14.10p 833611
02/12/2021 12.75p 13.80p 12.60p 13.50p 521333
01/12/2021 13.35p 14.10p 12.60p 12.75p 210468
30/11/2021 13.05p 13.38p 12.40p 13.14p 427269
29/11/2021 13.50p 13.50p 11.66p 13.05p 1770684
26/11/2021 14.70p 14.82p 13.56p 14.40p 115564
25/11/2021 15.30p 15.60p 14.40p 14.70p 344594
24/11/2021 15.30p 16.50p 15.00p 15.30p 1519065
23/11/2021 14.70p 16.35p 14.62p 15.90p 1433586
22/11/2021 14.70p 15.12p 14.40p 15.12p 152765
19/11/2021 15.15p 15.30p 14.40p 14.70p 246822
18/11/2021 15.60p 16.02p 15.00p 15.15p 615596
17/11/2021 15.45p 16.05p 15.00p 15.60p 340933
16/11/2021 15.90p 16.20p 15.00p 15.45p 320257
15/11/2021 15.75p 15.75p 15.60p 15.75p 53379
12/11/2021 15.75p 15.75p 15.60p 15.75p 201907
11/11/2021 16.05p 16.50p 15.60p 15.75p 108833
10/11/2021 16.05p 16.78p 15.70p 16.50p 493910
09/11/2021 15.90p 16.50p 15.60p 16.05p 309273
08/11/2021 15.90p 16.80p 15.60p 15.90p 418596
05/11/2021 15.90p 17.10p 15.60p 15.90p 1763070
04/11/2021 15.90p 16.10p 15.60p 15.90p 242006
03/11/2021 16.20p 16.50p 15.60p 15.90p 306607
02/11/2021 16.50p 16.92p 15.76p 16.20p 815100
01/11/2021 15.30p 17.10p 15.00p 16.50p 2933765
29/10/2021 16.05p 16.20p 15.00p 15.45p 1607846
28/10/2021 15.75p 18.00p 15.66p 16.14p 4864364
27/10/2021 20.40p 24.89p 19.84p 23.10p 1080692
26/10/2021 21.90p 22.20p 19.98p 20.40p 1347938
25/10/2021 25.50p 25.80p 21.00p 22.80p 1889013
22/10/2021 26.70p 27.00p 24.07p 25.20p 1171477
21/10/2021 29.70p 30.00p 27.33p 27.60p 378160
20/10/2021 31.50p 33.00p 28.80p 29.70p 1803199
19/10/2021 31.20p 33.00p 31.20p 32.40p 280033
18/10/2021 32.40p 32.40p 31.80p 32.40p 80439
15/10/2021 32.70p 33.00p 31.37p 32.40p 317757
14/10/2021 33.30p 33.60p 32.40p 32.70p 117755
13/10/2021 34.80p 35.40p 33.00p 33.60p 83250
12/10/2021 34.50p 34.80p 34.20p 34.80p 91506
11/10/2021 33.90p 34.20p 33.00p 33.90p 319441
08/10/2021 36.00p 36.60p 33.00p 33.84p 519373
07/10/2021 36.30p 36.45p 35.40p 36.00p 82363
06/10/2021 36.60p 36.90p 35.40p 36.30p 280068
05/10/2021 36.60p 37.20p 36.00p 36.60p 395587
04/10/2021 37.50p 37.50p 36.00p 36.60p 64577
01/10/2021 37.80p 38.88p 36.60p 37.50p 122632
30/09/2021 38.10p 39.00p 36.00p 37.50p 93347
29/09/2021 38.10p 38.40p 37.20p 38.10p 58496
28/09/2021 38.10p 38.91p 37.25p 38.10p 4192
27/09/2021 38.40p 39.24p 36.00p 38.10p 54932
24/09/2021 38.40p 38.40p 37.80p 38.40p 7702
23/09/2021 38.40p 39.00p 37.80p 38.40p 26135
22/09/2021 38.10p 39.00p 37.93p 39.00p 86213
21/09/2021 38.10p 39.60p 37.84p 38.10p 226330
20/09/2021 39.30p 39.60p 37.80p 39.00p 124934
17/09/2021 39.30p 39.60p 39.00p 39.30p 65060
16/09/2021 41.40p 42.00p 39.00p 39.60p 120418
15/09/2021 41.40p 41.40p 40.32p 41.40p 82063
14/09/2021 39.60p 42.00p 39.06p 41.40p 601674
13/09/2021 39.00p 40.20p 38.47p 39.60p 232937
10/09/2021 39.00p 39.75p 37.80p 39.00p 152390
09/09/2021 39.90p 42.00p 38.55p 39.00p 99707
08/09/2021 39.90p 40.20p 39.60p 39.90p 89608
07/09/2021 39.00p 40.05p 37.44p 39.60p 272567
06/09/2021 39.30p 39.60p 37.80p 37.92p 103592
03/09/2021 39.60p 40.20p 38.40p 39.30p 291317
02/09/2021 40.50p 40.80p 39.00p 39.60p 173933
01/09/2021 40.80p 40.83p 40.20p 40.50p 100182
31/08/2021 40.80p 42.00p 40.20p 40.80p 220400
27/08/2021 40.80p 40.80p 40.20p 40.80p 10651
26/08/2021 41.10p 41.40p 40.20p 40.80p 54945
25/08/2021 41.40p 41.40p 40.27p 41.10p 28128
24/08/2021 42.00p 43.08p 39.60p 41.40p 341714
23/08/2021 43.50p 45.00p 40.80p 42.00p 444250
20/08/2021 39.90p 43.80p 39.67p 42.00p 848220
19/08/2021 39.30p 42.00p 39.00p 39.90p 518594
18/08/2021 39.30p 39.60p 38.27p 39.30p 203690
17/08/2021 39.72p 40.44p 38.40p 39.30p 292955
16/08/2021 40.50p 40.50p 39.00p 39.72p 148939
13/08/2021 40.50p 42.00p 39.33p 40.50p 191320
12/08/2021 41.10p 42.00p 39.33p 42.00p 227848
11/08/2021 41.70p 42.00p 40.60p 41.10p 42404
10/08/2021 40.50p 44.40p 39.00p 41.70p 847492
09/08/2021 43.50p 45.00p 41.40p 43.20p 147244
06/08/2021 43.50p 44.10p 42.15p 43.50p 78744
05/08/2021 43.50p 44.09p 42.75p 43.50p 27941
04/08/2021 42.90p 44.40p 42.15p 43.50p 139716
03/08/2021 43.50p 45.00p 42.00p 42.90p 190816
02/08/2021 43.50p 44.85p 43.20p 43.50p 148892
30/07/2021 44.10p 45.00p 42.00p 43.50p 17982
29/07/2021 45.30p 46.20p 43.53p 44.10p 20501
28/07/2021 46.80p 47.18p 44.25p 45.30p 353561
27/07/2021 43.50p 48.00p 42.96p 46.80p 387089
26/07/2021 40.80p 43.80p 39.90p 43.50p 226689
23/07/2021 39.30p 41.94p 38.40p 40.80p 150690
22/07/2021 41.10p 42.00p 36.00p 39.30p 175574
21/07/2021 39.90p 42.00p 39.00p 41.10p 101452
20/07/2021 42.00p 43.14p 40.80p 41.40p 63819
19/07/2021 42.60p 43.14p 40.20p 42.00p 91196
16/07/2021 43.50p 43.50p 42.00p 42.60p 60632
15/07/2021 44.10p 45.00p 42.00p 43.50p 77523
14/07/2021 44.40p 46.80p 42.00p 44.10p 76058
13/07/2021 44.40p 44.80p 43.52p 44.40p 26754
12/07/2021 44.40p 45.24p 43.80p 44.40p 39536
09/07/2021 44.40p 46.80p 43.80p 44.40p 48538
08/07/2021 45.30p 45.90p 43.80p 45.00p 18263
07/07/2021 47.70p 49.20p 42.78p 45.30p 270735
06/07/2021 42.90p 49.20p 42.00p 47.28p 436909
05/07/2021 45.60p 48.00p 42.00p 42.90p 172838
02/07/2021 46.50p 48.00p 43.20p 45.60p 38046
01/07/2021 46.50p 47.76p 45.09p 46.50p 110278
30/06/2021 47.10p 48.00p 45.00p 46.50p 135132
29/06/2021 47.10p 47.93p 46.20p 47.10p 19187
28/06/2021 48.90p 51.00p 45.00p 48.00p 85333
25/06/2021 49.50p 49.74p 48.00p 49.50p 45879
24/06/2021 49.50p 51.00p 48.66p 49.50p 64737
23/06/2021 44.70p 51.00p 44.47p 49.50p 171039
22/06/2021 44.10p 46.20p 44.02p 44.70p 19896
21/06/2021 46.50p 46.80p 43.20p 44.70p 154837
18/06/2021 46.50p 47.93p 45.12p 46.50p 49334
17/06/2021 46.50p 47.93p 45.08p 46.50p 49439
16/06/2021 46.50p 48.00p 45.00p 46.50p 174645
15/06/2021 49.50p 50.93p 45.00p 46.50p 164340
14/06/2021 51.00p 54.00p 48.00p 49.50p 147291
11/06/2021 47.25p 54.00p 46.63p 51.00p 215939
10/06/2021 51.75p 54.00p 47.25p 47.25p 139555
09/06/2021 52.50p 54.00p 49.50p 51.75p 47095
08/06/2021 52.50p 53.34p 51.08p 52.50p 100994
07/06/2021 52.50p 53.93p 51.45p 52.50p 45876
04/06/2021 53.25p 54.38p 51.00p 52.50p 60532
03/06/2021 55.50p 55.80p 51.00p 53.25p 50462
02/06/2021 54.75p 56.40p 54.00p 55.50p 49675
01/06/2021 58.50p 60.00p 51.00p 54.75p 133415
28/05/2021 53.25p 60.00p 53.00p 58.50p 299331
27/05/2021 49.50p 56.64p 48.00p 53.25p 271654
26/05/2021 49.50p 50.97p 48.00p 49.50p 67307
25/05/2021 48.75p 51.00p 46.50p 48.60p 216844
24/05/2021 48.75p 48.75p 46.14p 48.75p 115809
21/05/2021 48.75p 48.85p 46.62p 48.75p 68473
20/05/2021 49.50p 50.34p 46.32p 48.75p 89430
19/05/2021 49.50p 50.34p 45.00p 48.00p 180831
18/05/2021 49.50p 49.95p 48.00p 49.50p 73427
17/05/2021 51.00p 51.00p 48.00p 49.50p 207350
14/05/2021 51.00p 54.00p 48.00p 52.20p 305310
13/05/2021 52.50p 54.00p 48.00p 52.50p 91637
12/05/2021 52.50p 53.40p 51.00p 52.50p 237511
11/05/2021 57.00p 58.44p 51.08p 52.50p 152760
10/05/2021 55.50p 60.00p 54.00p 55.00p 304114
07/05/2021 52.50p 60.00p 52.26p 57.00p 466713
06/05/2021 51.00p 55.20p 48.00p 52.50p 401985
05/05/2021 52.50p 53.94p 51.00p 52.50p 409373
04/05/2021 58.50p 60.00p 48.00p 52.50p 1157223
30/04/2021 58.50p 66.00p 54.00p 58.50p 581359
29/04/2021 58.50p 66.00p 54.00p 58.50p 787508
28/04/2021 67.50p 72.00p 54.00p 63.00p 1774878
27/04/2021 46.50p 69.00p 45.00p 66.00p 4612892
26/04/2021 48.00p 49.92p 45.00p 46.50p 295202
23/04/2021 49.50p 51.00p 45.00p 48.00p 411751
22/04/2021 49.50p 54.00p 48.00p 49.50p 261037
21/04/2021 49.50p 51.00p 48.00p 48.00p 385878
20/04/2021 54.00p 57.00p 48.00p 49.50p 1334386
19/04/2021 55.50p 60.00p 54.00p 55.50p 372762
16/04/2021 58.50p 58.50p 54.00p 54.30p 330780
15/04/2021 55.50p 60.00p 52.98p 57.00p 386702
14/04/2021 57.00p 60.00p 52.80p 55.80p 335526
13/04/2021 57.00p 60.00p 54.00p 54.12p 328278
12/04/2021 58.50p 60.00p 54.00p 57.00p 251532
09/04/2021 58.50p 60.48p 55.53p 58.50p 516817
08/04/2021 58.50p 62.88p 57.00p 60.48p 288199
07/04/2021 63.00p 66.24p 57.00p 58.50p 495639
06/04/2021 63.00p 65.28p 58.20p 63.00p 401663
01/04/2021 58.50p 65.88p 57.72p 63.00p 490406
31/03/2021 61.50p 63.60p 58.56p 60.00p 321705
30/03/2021 67.50p 70.50p 60.36p 63.00p 1291788
29/03/2021 61.50p 63.36p 57.00p 60.00p 405318
26/03/2021 57.00p 66.00p 55.02p 61.50p 595607
25/03/2021 58.50p 60.00p 54.24p 54.24p 300843
24/03/2021 58.50p 59.94p 54.60p 58.50p 383541
23/03/2021 60.00p 63.00p 57.00p 58.50p 453219
22/03/2021 58.50p 62.94p 57.06p 60.00p 514843

*Close Price adjusted for both dividends and splits