Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/03/2021 63.00p 66.00p 57.60p 60.00p 465709
18/03/2021 66.00p 66.00p 57.18p 62.88p 738738
17/03/2021 72.00p 90.00p 61.50p 63.00p 3236778
16/03/2021 66.00p 77.10p 63.30p 72.00p 1887311
15/03/2021 55.50p 69.00p 54.06p 63.60p 1710151
12/03/2021 54.00p 62.10p 51.60p 57.00p 2092270
11/03/2021 52.50p 54.00p 52.50p 54.00p 101376
10/03/2021 52.50p 55.98p 50.94p 52.80p 331354
09/03/2021 52.50p 57.00p 51.60p 57.00p 145088
08/03/2021 52.50p 54.00p 51.30p 54.00p 374585
05/03/2021 52.50p 56.94p 51.30p 52.50p 410601
04/03/2021 55.50p 57.00p 51.00p 51.00p 789236
03/03/2021 57.00p 60.00p 52.86p 57.06p 582159
02/03/2021 58.50p 60.00p 54.36p 60.00p 358974
01/03/2021 60.00p 62.88p 57.12p 58.50p 1028492
26/02/2021 69.00p 72.00p 57.96p 61.80p 1458128
25/02/2021 70.50p 71.88p 66.90p 69.00p 374933
24/02/2021 70.50p 72.00p 67.80p 70.20p 151586
23/02/2021 69.00p 70.08p 66.06p 70.92p 225278
22/02/2021 70.50p 72.00p 66.06p 67.50p 157432
19/02/2021 67.50p 71.88p 66.78p 69.60p 537065
18/02/2021 70.50p 72.00p 69.00p 70.50p 125090
17/02/2021 70.50p 72.00p 69.00p 69.00p 241813
16/02/2021 70.50p 71.94p 69.00p 70.20p 201408
15/02/2021 67.50p 72.00p 67.50p 69.00p 192060
12/02/2021 70.50p 71.22p 69.00p 69.00p 87145
11/02/2021 72.00p 72.84p 69.06p 70.50p 84647
10/02/2021 72.00p 74.88p 69.06p 70.50p 95670
09/02/2021 67.50p 74.40p 67.50p 74.40p 619527
08/02/2021 72.00p 73.14p 67.20p 67.20p 328027
05/02/2021 72.00p 73.50p 69.30p 72.00p 103760
04/02/2021 75.00p 75.00p 69.00p 71.16p 343425
03/02/2021 73.50p 77.94p 73.20p 75.00p 115328
02/02/2021 70.50p 76.20p 69.90p 73.50p 464911
01/02/2021 67.50p 72.00p 67.50p 72.00p 466116
29/01/2021 70.50p 71.70p 67.50p 67.50p 332292
28/01/2021 70.50p 72.00p 69.12p 71.52p 596957
27/01/2021 76.50p 78.00p 69.18p 75.00p 303890
26/01/2021 76.50p 79.20p 72.24p 76.50p 206898
25/01/2021 76.50p 78.00p 75.00p 76.50p 207368
22/01/2021 75.00p 77.70p 72.60p 75.00p 236473
21/01/2021 73.50p 75.60p 72.00p 73.50p 193684
20/01/2021 73.50p 76.20p 72.06p 73.50p 242769
19/01/2021 76.50p 76.50p 72.00p 73.50p 161861
18/01/2021 76.50p 77.40p 75.00p 76.50p 122365
15/01/2021 75.00p 79.20p 73.50p 76.80p 494152
14/01/2021 73.50p 77.94p 72.12p 72.12p 796446
13/01/2021 70.50p 76.92p 69.30p 72.00p 892176
12/01/2021 67.50p 71.40p 65.88p 69.60p 406682
11/01/2021 69.00p 70.80p 66.60p 69.00p 339000
08/01/2021 69.00p 70.44p 63.00p 69.00p 829417
07/01/2021 79.50p 79.80p 58.98p 63.00p 3660245
06/01/2021 76.50p 84.00p 75.00p 79.20p 689052
05/01/2021 76.50p 78.00p 75.00p 76.50p 120297
04/01/2021 76.50p 78.00p 74.40p 75.00p 413051
31/12/2020 79.50p 80.00p 75.96p 78.00p 153083
30/12/2020 79.50p 81.00p 78.00p 79.50p 95283
29/12/2020 82.50p 84.24p 79.50p 79.50p 247701
24/12/2020 82.50p 83.94p 81.30p 82.50p 127798
23/12/2020 79.50p 86.10p 78.00p 84.00p 449310
22/12/2020 76.50p 79.50p 74.40p 79.50p 579854
21/12/2020 78.00p 79.20p 75.00p 76.80p 537043
18/12/2020 78.00p 78.60p 75.90p 77.40p 129346
17/12/2020 79.50p 80.40p 77.40p 78.00p 489620
16/12/2020 84.00p 84.00p 76.56p 81.00p 618777
15/12/2020 84.00p 85.20p 81.90p 84.00p 398056
14/12/2020 82.50p 86.88p 82.29p 84.00p 352132
11/12/2020 82.50p 84.00p 76.92p 82.80p 306304
10/12/2020 84.00p 85.20p 78.00p 81.00p 549870
09/12/2020 79.50p 87.00p 79.50p 84.00p 1591699
08/12/2020 100.50p 102.00p 96.93p 97.50p 257257
07/12/2020 102.00p 105.12p 97.50p 100.50p 271969
04/12/2020 100.50p 105.00p 99.60p 102.00p 170850
03/12/2020 103.50p 103.50p 99.00p 100.50p 455962
02/12/2020 102.00p 105.00p 99.00p 102.00p 279588
01/12/2020 102.00p 105.00p 101.16p 102.00p 238319
30/11/2020 105.00p 112.56p 102.12p 108.00p 431723
27/11/2020 100.50p 107.16p 99.00p 107.16p 301893
26/11/2020 105.00p 106.20p 100.80p 102.00p 513976
25/11/2020 105.00p 106.50p 102.60p 103.20p 285708
24/11/2020 105.00p 106.80p 102.12p 106.80p 244539
23/11/2020 105.00p 107.40p 102.60p 105.00p 221377
20/11/2020 105.00p 105.48p 101.10p 104.40p 124383
19/11/2020 108.00p 108.00p 102.00p 105.00p 285604
18/11/2020 108.00p 110.34p 105.96p 108.00p 156224
17/11/2020 106.50p 111.00p 105.00p 108.00p 180291
16/11/2020 105.00p 111.00p 103.80p 108.00p 413483
13/11/2020 103.50p 106.50p 99.30p 105.00p 473392
12/11/2020 102.00p 103.20p 99.12p 100.50p 186203
11/11/2020 103.50p 108.00p 100.80p 102.00p 172334
10/11/2020 97.50p 109.14p 97.32p 103.50p 441323
09/11/2020 103.50p 103.74p 96.00p 97.50p 326874
06/11/2020 103.50p 105.00p 100.62p 103.20p 348499
05/11/2020 103.50p 105.00p 101.10p 103.50p 244300
04/11/2020 102.00p 104.40p 99.90p 103.50p 277508
03/11/2020 100.50p 105.00p 99.36p 103.80p 412511
02/11/2020 99.00p 105.00p 96.00p 100.50p 362413
30/10/2020 97.50p 102.00p 93.12p 100.80p 426593
29/10/2020 99.00p 106.20p 96.01p 97.50p 689977
28/10/2020 102.00p 105.00p 97.20p 101.88p 190115
27/10/2020 97.50p 105.84p 94.62p 102.00p 517713
26/10/2020 99.00p 102.12p 94.62p 97.80p 1040510
23/10/2020 108.00p 109.20p 105.06p 106.50p 352000
22/10/2020 117.00p 120.00p 103.80p 108.00p 791099
21/10/2020 111.00p 125.40p 109.50p 111.00p 1256553
20/10/2020 100.50p 118.20p 99.06p 111.00p 1687373
19/10/2020 100.50p 101.40p 96.60p 100.50p 390971
16/10/2020 100.50p 101.40p 99.06p 100.50p 141403
15/10/2020 102.00p 103.14p 99.00p 100.50p 149062
14/10/2020 103.50p 104.70p 101.10p 102.00p 109073
13/10/2020 100.50p 107.70p 100.20p 103.50p 659071
12/10/2020 105.00p 107.88p 99.30p 100.50p 662738
09/10/2020 103.50p 106.50p 100.20p 105.00p 773424
08/10/2020 96.00p 109.20p 95.40p 103.50p 916835
07/10/2020 97.50p 101.34p 95.10p 96.00p 438326
06/10/2020 97.50p 98.70p 95.10p 96.00p 323278
05/10/2020 99.00p 100.20p 93.72p 97.80p 375461
02/10/2020 102.00p 103.50p 96.48p 99.00p 185509
01/10/2020 100.50p 108.00p 99.06p 102.00p 429096
30/09/2020 96.00p 104.28p 95.10p 100.50p 505195
29/09/2020 94.50p 97.68p 94.20p 96.00p 170909
28/09/2020 96.00p 97.80p 91.92p 96.00p 267010
25/09/2020 94.50p 100.38p 91.80p 96.00p 357916
24/09/2020 96.00p 97.20p 93.00p 96.00p 85865
23/09/2020 97.50p 97.68p 90.90p 96.00p 349780
22/09/2020 97.50p 101.22p 96.01p 97.68p 178375
21/09/2020 99.00p 100.50p 96.00p 97.50p 250197
18/09/2020 99.00p 100.80p 96.00p 99.00p 351530
17/09/2020 97.50p 100.44p 93.00p 96.00p 431567
16/09/2020 105.00p 105.90p 95.10p 97.50p 363721
15/09/2020 99.00p 105.00p 96.36p 105.00p 537325
14/09/2020 96.00p 99.00p 93.60p 99.00p 294638
11/09/2020 99.00p 99.00p 93.90p 96.00p 190104
10/09/2020 93.00p 99.60p 92.00p 99.00p 583554
09/09/2020 103.50p 103.80p 99.90p 100.50p 155574
08/09/2020 105.00p 108.00p 99.90p 102.00p 415040
07/09/2020 117.00p 118.79p 103.50p 103.50p 682312
04/09/2020 114.00p 115.20p 111.06p 112.50p 140582
03/09/2020 117.00p 117.00p 111.06p 114.00p 205246
02/09/2020 114.00p 118.50p 114.00p 117.00p 127965
01/09/2020 117.00p 117.60p 111.60p 114.00p 147153
28/08/2020 118.50p 121.20p 114.00p 118.50p 104957
27/08/2020 117.00p 124.80p 117.00p 118.50p 142185
26/08/2020 123.00p 123.00p 118.26p 120.00p 155865
25/08/2020 123.00p 124.20p 117.00p 123.00p 160989
24/08/2020 118.50p 124.80p 114.00p 123.00p 341417
21/08/2020 118.50p 129.00p 118.50p 118.50p 316909
20/08/2020 123.00p 123.00p 114.00p 118.50p 276622
19/08/2020 126.00p 126.00p 120.00p 123.00p 149616
18/08/2020 127.50p 132.00p 121.80p 126.00p 222665
17/08/2020 144.00p 145.80p 121.80p 131.40p 523298
14/08/2020 132.00p 144.78p 129.06p 135.00p 410255
13/08/2020 124.50p 131.88p 124.08p 129.00p 181366
12/08/2020 127.50p 133.80p 121.20p 124.50p 234732
11/08/2020 123.00p 134.28p 120.00p 127.50p 347540
10/08/2020 124.50p 126.00p 121.26p 123.00p 117543
07/08/2020 129.00p 129.00p 120.06p 124.50p 292983
06/08/2020 135.00p 143.70p 126.60p 129.60p 337107
05/08/2020 132.00p 134.70p 127.26p 130.50p 357758
04/08/2020 135.00p 135.00p 126.30p 132.00p 152545
03/08/2020 132.00p 137.40p 128.40p 135.00p 255901
31/07/2020 135.00p 137.40p 130.80p 132.00p 200824
30/07/2020 135.00p 146.70p 132.00p 135.00p 423772
29/07/2020 138.00p 140.10p 133.50p 135.00p 181512
28/07/2020 138.00p 143.70p 134.10p 143.70p 424683
27/07/2020 139.50p 142.50p 132.00p 138.00p 440297
24/07/2020 147.00p 156.00p 134.46p 138.00p 702209
23/07/2020 138.00p 148.50p 133.50p 143.40p 480794
22/07/2020 144.00p 148.20p 135.96p 138.00p 270298
21/07/2020 138.00p 150.00p 136.62p 147.00p 412126
20/07/2020 139.50p 143.40p 132.30p 138.00p 337961
17/07/2020 139.50p 140.94p 133.80p 140.40p 208709
16/07/2020 139.50p 140.70p 135.18p 139.50p 167182
15/07/2020 139.50p 141.90p 133.50p 139.50p 271755
14/07/2020 136.50p 141.60p 130.20p 139.50p 349713
13/07/2020 151.50p 155.40p 138.06p 141.00p 432966
10/07/2020 132.00p 153.00p 131.10p 153.00p 1013693
09/07/2020 139.50p 140.94p 129.90p 132.00p 519438
08/07/2020 135.00p 140.94p 134.10p 139.50p 679246
07/07/2020 147.00p 147.00p 136.56p 147.00p 430363
06/07/2020 147.00p 150.06p 140.40p 147.00p 443839
03/07/2020 145.50p 150.00p 133.20p 141.00p 788581
02/07/2020 144.00p 159.00p 139.50p 142.20p 1255709
01/07/2020 126.00p 157.20p 126.00p 144.00p 1743966
30/06/2020 129.00p 134.28p 114.36p 129.00p 766280
29/06/2020 117.00p 123.00p 114.06p 121.50p 452365
26/06/2020 111.00p 117.00p 110.22p 117.00p 428283
25/06/2020 117.00p 117.00p 108.72p 111.00p 162886
24/06/2020 115.50p 118.50p 111.66p 117.00p 279813
23/06/2020 117.00p 118.02p 108.30p 115.50p 249649
22/06/2020 117.00p 122.24p 109.80p 117.00p 494255
19/06/2020 127.50p 130.80p 122.10p 127.50p 178095
18/06/2020 127.50p 132.00p 118.20p 127.50p 298526
17/06/2020 129.00p 130.44p 123.30p 127.50p 120997
16/06/2020 123.00p 135.00p 123.00p 129.00p 442252
15/06/2020 123.00p 124.20p 115.80p 123.00p 164544
12/06/2020 126.00p 128.34p 118.26p 123.00p 407836
11/06/2020 133.50p 133.50p 121.50p 126.00p 242458
10/06/2020 129.00p 140.94p 127.86p 133.50p 332298
09/06/2020 150.00p 156.00p 120.00p 129.00p 816325

*Close Price adjusted for both dividends and splits