Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/06/2020 127.50p 173.76p 123.01p 142.50p 4070804
05/06/2020 108.00p 146.40p 108.00p 133.50p 3139027
04/06/2020 105.00p 118.50p 102.00p 108.00p 1117463
03/06/2020 99.00p 107.40p 97.50p 103.50p 387265
02/06/2020 97.50p 101.70p 93.90p 100.50p 355432
01/06/2020 97.50p 99.00p 94.50p 97.50p 232582
29/05/2020 96.00p 99.00p 91.50p 97.50p 363685
28/05/2020 93.00p 99.00p 92.10p 96.00p 279614
27/05/2020 94.50p 99.00p 90.60p 93.00p 516315
26/05/2020 97.50p 98.40p 93.00p 94.50p 264240
22/05/2020 97.50p 97.50p 94.50p 94.50p 86023
21/05/2020 94.50p 98.10p 94.50p 97.20p 130731
20/05/2020 94.50p 99.00p 94.20p 94.50p 301438
19/05/2020 97.50p 97.80p 93.00p 94.50p 286538
18/05/2020 96.00p 100.50p 93.00p 97.50p 452433
15/05/2020 99.00p 101.40p 94.80p 99.00p 215974
14/05/2020 99.00p 101.82p 97.50p 99.00p 192745
13/05/2020 105.00p 110.28p 99.00p 99.00p 412080
12/05/2020 105.00p 114.00p 99.00p 105.00p 903035
11/05/2020 96.00p 102.00p 94.86p 99.00p 314906
07/05/2020 93.00p 99.36p 91.20p 93.00p 194278
06/05/2020 96.00p 98.40p 90.00p 93.00p 245810
05/05/2020 96.00p 104.28p 90.00p 96.00p 306059
04/05/2020 99.00p 102.00p 90.00p 93.00p 274138
01/05/2020 96.00p 101.10p 91.80p 99.00p 442997
30/04/2020 99.00p 100.20p 91.50p 96.00p 283903
29/04/2020 102.00p 106.50p 96.30p 99.00p 138614
28/04/2020 93.00p 108.00p 91.80p 96.00p 496764
27/04/2020 105.00p 105.60p 90.90p 93.00p 248608
24/04/2020 99.00p 102.60p 93.00p 102.00p 183060
23/04/2020 93.00p 102.00p 89.10p 99.00p 355821
22/04/2020 93.00p 94.50p 88.50p 93.00p 174694
21/04/2020 102.00p 103.68p 91.50p 93.00p 219844
20/04/2020 93.00p 104.88p 92.40p 102.00p 297090
17/04/2020 96.00p 99.54p 90.00p 93.00p 228563
16/04/2020 96.00p 101.94p 92.40p 99.00p 179628
15/04/2020 105.00p 106.80p 96.00p 99.00p 335169
14/04/2020 114.00p 114.00p 102.00p 105.00p 225839
09/04/2020 111.00p 119.40p 107.88p 114.00p 208170
08/04/2020 111.00p 124.50p 102.60p 111.00p 243495
07/04/2020 102.00p 116.40p 98.22p 111.00p 372909
06/04/2020 99.00p 111.00p 96.00p 102.00p 240337
03/04/2020 105.00p 106.20p 91.50p 99.00p 162096
02/04/2020 108.00p 108.00p 102.30p 105.00p 63056
01/04/2020 111.00p 111.00p 100.50p 105.00p 249034
31/03/2020 105.00p 140.40p 102.18p 108.00p 397656
30/03/2020 114.00p 118.62p 99.00p 105.00p 131922
27/03/2020 126.00p 128.40p 108.60p 117.00p 280897
26/03/2020 129.00p 138.00p 114.00p 126.00p 214212
25/03/2020 114.00p 140.94p 105.60p 126.00p 345491
24/03/2020 99.00p 120.00p 93.60p 114.00p 290671
23/03/2020 102.00p 113.40p 79.44p 102.00p 406614
20/03/2020 108.00p 118.80p 97.44p 102.00p 240715
19/03/2020 114.00p 115.98p 103.20p 108.00p 100681
18/03/2020 114.00p 124.62p 105.00p 114.00p 241745
17/03/2020 129.00p 137.40p 109.98p 120.00p 131953
16/03/2020 132.00p 137.46p 114.00p 129.00p 330192
13/03/2020 129.00p 146.40p 126.90p 138.00p 110104
12/03/2020 147.00p 150.00p 126.00p 129.00p 139188
11/03/2020 132.00p 164.40p 127.80p 147.00p 307824
10/03/2020 132.00p 148.20p 128.70p 132.00p 146549
09/03/2020 123.00p 136.20p 120.00p 132.00p 198739
06/03/2020 141.00p 143.94p 132.90p 138.00p 129785
05/03/2020 150.00p 151.20p 137.82p 144.00p 151934
04/03/2020 156.00p 162.00p 141.60p 144.00p 317326
03/03/2020 132.00p 172.80p 129.06p 156.00p 870737
02/03/2020 126.00p 138.00p 126.00p 132.00p 147297
28/02/2020 138.00p 140.85p 124.20p 126.00p 173774
27/02/2020 141.00p 145.20p 132.60p 141.00p 197913
26/02/2020 153.00p 153.00p 138.00p 150.00p 141850
25/02/2020 153.00p 155.94p 145.80p 153.00p 241351
24/02/2020 162.00p 165.54p 150.12p 153.00p 235050
21/02/2020 171.00p 171.00p 160.86p 162.00p 72068
20/02/2020 159.00p 180.00p 157.50p 171.00p 604222
19/02/2020 168.00p 168.00p 156.00p 159.00p 236032
18/02/2020 165.00p 174.00p 159.30p 168.00p 199565
17/02/2020 168.00p 169.74p 158.40p 165.00p 230739
14/02/2020 168.00p 175.50p 165.72p 168.00p 115810
13/02/2020 168.00p 180.00p 168.00p 168.00p 149047
12/02/2020 171.00p 174.00p 162.00p 171.00p 98260
11/02/2020 156.00p 180.00p 156.00p 171.00p 375758
10/02/2020 165.00p 165.00p 152.64p 156.00p 341947
07/02/2020 165.00p 167.88p 159.06p 165.00p 143512
06/02/2020 159.00p 174.00p 159.00p 165.00p 280594
05/02/2020 168.00p 170.40p 158.10p 159.00p 250601
04/02/2020 174.00p 176.64p 162.00p 165.00p 319990
03/02/2020 201.00p 201.00p 171.30p 174.00p 419422
31/01/2020 201.00p 251.40p 192.01p 195.00p 1373251
30/01/2020 165.00p 203.88p 162.18p 195.00p 930265
29/01/2020 177.00p 177.00p 164.70p 171.00p 246806
28/01/2020 162.00p 176.40p 159.60p 174.00p 611803
27/01/2020 174.00p 177.00p 162.00p 162.00p 357156
24/01/2020 195.00p 195.00p 176.10p 177.00p 288513
23/01/2020 195.00p 199.50p 174.72p 192.00p 405473
22/01/2020 198.00p 204.00p 189.60p 195.00p 390497
21/01/2020 201.00p 208.50p 192.00p 198.00p 480196
20/01/2020 174.00p 209.70p 171.60p 204.00p 1142286
17/01/2020 168.00p 185.70p 160.50p 174.00p 594068
16/01/2020 153.00p 178.20p 153.00p 168.00p 659182
15/01/2020 144.00p 156.00p 138.00p 153.00p 218124
14/01/2020 147.00p 150.00p 138.00p 144.00p 133273
13/01/2020 156.00p 169.50p 145.56p 147.00p 265523
10/01/2020 138.00p 162.00p 135.60p 156.00p 767272
09/01/2020 127.50p 140.28p 123.60p 138.00p 512069
08/01/2020 135.00p 138.00p 126.00p 127.50p 315510
07/01/2020 135.00p 138.00p 134.40p 135.00p 53574
06/01/2020 141.00p 141.00p 132.00p 135.00p 84624
03/01/2020 135.00p 142.50p 133.20p 141.00p 193924
02/01/2020 144.00p 162.00p 132.00p 135.00p 661653
31/12/2019 147.00p 153.00p 144.00p 147.00p 118104
30/12/2019 165.00p 165.00p 144.00p 147.00p 115070
27/12/2019 159.00p 165.00p 156.60p 165.00p 24602
24/12/2019 159.00p 160.50p 156.00p 159.00p 43715
23/12/2019 165.00p 174.00p 156.66p 159.00p 203745
20/12/2019 165.00p 174.00p 162.00p 165.00p 70560
19/12/2019 171.00p 172.50p 162.01p 165.00p 130692
18/12/2019 156.00p 174.00p 154.92p 171.00p 257619
17/12/2019 159.00p 162.00p 145.50p 156.00p 252411
16/12/2019 168.00p 180.00p 156.00p 159.00p 284505
13/12/2019 171.00p 174.00p 156.00p 162.00p 159348
12/12/2019 162.00p 174.00p 151.56p 168.00p 331380
11/12/2019 168.00p 168.42p 157.50p 162.00p 163163
10/12/2019 177.00p 180.00p 161.40p 168.00p 460976
09/12/2019 183.00p 184.95p 174.00p 177.00p 116655
06/12/2019 177.00p 192.00p 174.72p 183.00p 294044
05/12/2019 180.00p 184.74p 174.00p 177.00p 160623
04/12/2019 171.00p 186.00p 162.06p 180.00p 546377
03/12/2019 174.00p 175.14p 160.50p 168.00p 256810
02/12/2019 192.00p 192.00p 165.00p 171.00p 543406
29/11/2019 201.00p 201.36p 186.00p 192.00p 110769
28/11/2019 195.00p 210.00p 192.00p 201.00p 124371
27/11/2019 204.00p 204.00p 192.00p 195.00p 422344
26/11/2019 210.00p 210.00p 193.80p 207.00p 214562
25/11/2019 219.00p 222.00p 204.00p 210.00p 175463
22/11/2019 222.00p 222.00p 204.00p 219.00p 311915
21/11/2019 234.00p 236.88p 212.10p 222.00p 230441
20/11/2019 243.00p 243.60p 231.06p 234.00p 151535
19/11/2019 240.00p 249.00p 236.40p 243.00p 207694
18/11/2019 240.00p 243.90p 231.72p 240.00p 378843
15/11/2019 237.00p 246.00p 228.66p 240.00p 329980
14/11/2019 237.00p 243.60p 230.40p 237.00p 308303
13/11/2019 246.00p 248.94p 228.00p 237.00p 567970
12/11/2019 246.00p 249.84p 222.00p 246.00p 691338
11/11/2019 249.00p 282.00p 234.00p 246.00p 1193597
08/11/2019 216.00p 257.40p 215.94p 241.20p 1242082
07/11/2019 174.00p 234.00p 168.00p 216.00p 1173235
06/11/2019 171.00p 176.94p 168.00p 171.00p 320032
05/11/2019 174.00p 178.20p 168.00p 169.20p 268083
04/11/2019 180.00p 181.80p 168.00p 174.00p 330220
01/11/2019 180.00p 186.00p 169.50p 180.00p 327100
31/10/2019 174.00p 187.80p 165.60p 180.00p 273540
30/10/2019 177.00p 182.40p 163.20p 180.00p 621922
29/10/2019 180.00p 180.00p 156.36p 174.00p 651610
28/10/2019 192.00p 196.20p 174.00p 180.00p 473858
25/10/2019 186.00p 201.00p 154.20p 192.00p 909751
24/10/2019 204.00p 264.00p 168.90p 183.00p 1937504
23/10/2019 180.00p 217.50p 174.06p 201.00p 838221
22/10/2019 237.00p 237.00p 159.36p 177.00p 1779988
21/10/2019 267.00p 275.82p 222.96p 255.00p 1149216
18/10/2019 309.00p 309.00p 258.00p 270.00p 671569
17/10/2019 300.00p 322.14p 288.54p 306.00p 961142
16/10/2019 294.00p 312.00p 282.00p 300.00p 648647
15/10/2019 297.00p 305.10p 278.70p 291.00p 695314
14/10/2019 267.00p 306.00p 267.00p 297.00p 1451633
11/10/2019 216.00p 278.40p 214.32p 264.00p 1672439
10/10/2019 207.00p 222.00p 206.76p 216.00p 590937
09/10/2019 210.00p 215.40p 189.60p 207.00p 270352
08/10/2019 198.00p 228.00p 183.96p 210.00p 852351
07/10/2019 201.00p 208.20p 186.60p 201.00p 471611
04/10/2019 201.00p 210.00p 180.36p 198.00p 733351
03/10/2019 189.00p 208.20p 174.61p 201.00p 793324
02/10/2019 189.00p 197.82p 171.30p 183.00p 1478742
01/10/2019 183.00p 234.00p 146.82p 183.00p 3277916
30/09/2019 135.00p 192.00p 120.06p 171.00p 1460932
27/09/2019 138.00p 148.74p 120.00p 129.00p 1560580
26/09/2019 70.50p 132.00p 69.90p 120.00p 1676884
25/09/2019 79.50p 80.34p 67.98p 70.50p 216595
24/09/2019 72.00p 82.50p 71.10p 78.00p 280741
23/09/2019 73.50p 76.44p 69.66p 72.00p 138205
20/09/2019 75.00p 76.80p 70.20p 73.50p 98423
19/09/2019 67.50p 81.00p 67.50p 75.00p 641794
18/09/2019 67.50p 69.00p 66.06p 67.50p 176055
17/09/2019 67.50p 68.58p 63.90p 67.50p 124501
16/09/2019 67.50p 69.00p 66.00p 67.50p 30484
13/09/2019 69.00p 72.00p 66.00p 67.50p 114981
12/09/2019 69.00p 69.00p 66.06p 69.00p 38002
11/09/2019 69.00p 70.44p 66.60p 69.00p 52684
10/09/2019 70.50p 72.00p 66.06p 69.00p 97167
09/09/2019 69.00p 73.50p 68.10p 70.50p 95737
06/09/2019 70.50p 73.80p 70.50p 72.24p 49181
05/09/2019 70.50p 74.40p 70.20p 70.50p 81435
04/09/2019 75.00p 76.14p 68.40p 70.50p 56095
03/09/2019 75.00p 76.80p 73.20p 75.00p 53334
02/09/2019 75.00p 78.00p 73.08p 75.00p 35293
30/08/2019 75.00p 78.00p 69.90p 75.00p 170489
29/08/2019 78.00p 79.20p 69.00p 75.00p 119013
28/08/2019 76.50p 82.80p 72.06p 78.00p 369910
27/08/2019 76.50p 81.00p 66.12p 76.50p 203841
23/08/2019 70.50p 84.00p 70.50p 76.50p 212455
22/08/2019 64.50p 74.94p 62.64p 70.50p 308573

*Close Price adjusted for both dividends and splits