Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/10/2017 187.62p 190.60p 169.75p 190.60p 142156
04/10/2017 214.42p 208.47p 187.62p 187.62p 96155
03/10/2017 208.47p 205.49p 187.62p 199.53p 214105
02/10/2017 211.45p 217.40p 205.49p 205.49p 129764
29/09/2017 217.40p 223.36p 211.45p 211.45p 97509
28/09/2017 226.34p 226.34p 217.40p 217.40p 89985
27/09/2017 232.29p 232.29p 217.40p 226.34p 114701
26/09/2017 235.27p 244.21p 229.31p 232.29p 122048
25/09/2017 229.31p 247.18p 220.38p 235.27p 123749
22/09/2017 223.36p 223.36p 211.45p 223.36p 91336
21/09/2017 217.40p 225.74p 208.47p 223.36p 76517
20/09/2017 223.36p 223.36p 217.40p 217.40p 89231
19/09/2017 226.34p 226.34p 217.40p 223.36p 124700
18/09/2017 244.21p 244.21p 220.38p 226.34p 110859
15/09/2017 232.29p 259.10p 229.31p 241.23p 126577
14/09/2017 229.31p 232.29p 223.36p 229.31p 106808
13/09/2017 232.29p 253.14p 220.38p 229.31p 184172
12/09/2017 217.40p 223.36p 211.45p 220.38p 81230
11/09/2017 223.36p 229.31p 217.40p 223.36p 79623
08/09/2017 226.34p 232.29p 220.38p 220.38p 73606
07/09/2017 232.29p 232.29p 214.42p 226.34p 138299
06/09/2017 235.27p 241.23p 226.34p 232.29p 64790
05/09/2017 247.18p 247.18p 232.29p 235.27p 170448
04/09/2017 268.03p 271.01p 244.21p 247.18p 194976
01/09/2017 259.10p 271.01p 253.14p 268.03p 214316
31/08/2017 256.12p 259.10p 241.23p 259.10p 163457
30/08/2017 232.29p 279.94p 223.36p 256.12p 541691
29/08/2017 232.29p 232.29p 205.49p 223.36p 104016
25/08/2017 223.36p 232.29p 217.40p 226.34p 134201
24/08/2017 259.10p 259.10p 226.34p 229.31p 375289
23/08/2017 238.25p 259.10p 238.25p 259.10p 308836
22/08/2017 238.25p 247.18p 223.36p 238.25p 180299
21/08/2017 223.36p 250.16p 205.49p 238.25p 335538
18/08/2017 160.82p 232.29p 160.82p 223.36p 495658
17/08/2017 169.75p 169.75p 160.82p 160.82p 16866
16/08/2017 181.66p 181.66p 163.80p 169.75p 62425
15/08/2017 151.88p 175.71p 151.88p 175.71p 161786
14/08/2017 157.84p 157.84p 151.88p 151.88p 23282
11/08/2017 154.86p 163.80p 154.86p 157.84p 60055
10/08/2017 166.77p 166.77p 151.88p 154.86p 103501
09/08/2017 172.73p 172.73p 160.82p 166.77p 52033
08/08/2017 166.77p 172.73p 163.80p 172.73p 75424
07/08/2017 160.82p 178.69p 157.84p 166.77p 128526
04/08/2017 166.77p 166.77p 163.80p 163.80p 38165
03/08/2017 166.77p 166.77p 163.80p 166.77p 35177
02/08/2017 169.75p 169.75p 163.80p 166.77p 45542
01/08/2017 169.75p 175.71p 163.80p 169.75p 118208
31/07/2017 187.62p 187.62p 175.71p 175.71p 65163
28/07/2017 199.53p 214.42p 169.75p 187.62p 214161
27/07/2017 196.56p 199.53p 184.64p 199.53p 125465
26/07/2017 187.62p 205.49p 187.62p 196.56p 103275
25/07/2017 202.51p 202.51p 184.64p 187.62p 97560
24/07/2017 217.40p 259.10p 202.51p 202.51p 151097
21/07/2017 223.36p 226.34p 217.40p 217.40p 53415
20/07/2017 205.49p 226.34p 205.49p 223.36p 153050
19/07/2017 193.58p 205.49p 190.60p 205.49p 104216
18/07/2017 202.51p 202.51p 184.64p 193.58p 44288
17/07/2017 202.51p 202.51p 202.51p 202.51p 37047
14/07/2017 205.49p 205.49p 199.53p 202.51p 17522
13/07/2017 208.47p 211.45p 199.53p 205.49p 61750
12/07/2017 187.62p 199.53p 181.66p 199.53p 83648
11/07/2017 196.56p 196.56p 181.66p 187.62p 56706
10/07/2017 202.51p 205.49p 184.64p 196.56p 33890
07/07/2017 202.51p 208.47p 190.60p 205.49p 66925
06/07/2017 208.47p 208.47p 190.60p 199.53p 70245
05/07/2017 205.49p 208.47p 205.49p 208.47p 52748
04/07/2017 214.42p 214.42p 202.51p 205.49p 83242
03/07/2017 223.36p 223.36p 214.42p 214.42p 50080
30/06/2017 226.34p 226.34p 217.40p 223.36p 57132
29/06/2017 223.36p 226.34p 217.40p 226.34p 69245
28/06/2017 235.27p 235.27p 217.40p 223.36p 37210
27/06/2017 223.36p 235.27p 223.36p 235.27p 98901
26/06/2017 211.45p 223.36p 211.45p 223.36p 69111
23/06/2017 223.36p 223.36p 211.45p 211.45p 76390
22/06/2017 229.31p 229.31p 217.40p 223.36p 0
21/06/2017 232.29p 232.29p 229.31p 229.31p 0
20/06/2017 235.27p 235.27p 232.29p 232.29p 0
19/06/2017 241.23p 238.25p 235.27p 235.27p 0
16/06/2017 229.31p 244.21p 227.89p 238.25p 100202
15/06/2017 229.31p 236.46p 220.68p 229.31p 45739
14/06/2017 226.34p 235.27p 216.39p 229.31p 34410
13/06/2017 235.27p 240.63p 216.39p 226.34p 54132
12/06/2017 244.21p 248.97p 228.12p 235.27p 43699
09/06/2017 226.34p 246.59p 224.85p 244.21p 68805
08/06/2017 238.25p 252.54p 226.34p 229.31p 117322
07/06/2017 235.27p 246.59p 226.34p 238.25p 65946
06/06/2017 253.14p 253.74p 228.64p 235.27p 65870
05/06/2017 259.10p 261.48p 247.78p 253.14p 42449
02/06/2017 262.07p 267.79p 256.24p 259.10p 80132
01/06/2017 273.99p 276.96p 259.70p 262.07p 64395
31/05/2017 279.94p 282.62p 262.67p 273.99p 66740
30/05/2017 265.05p 295.43p 265.05p 279.94p 125508
26/05/2017 244.21p 279.88p 238.25p 265.05p 104388
25/05/2017 244.21p 252.54p 232.29p 244.21p 17703
24/05/2017 244.21p 256.12p 236.76p 244.21p 75629
23/05/2017 247.18p 247.18p 232.59p 244.21p 49090
22/05/2017 247.18p 255.52p 234.08p 247.18p 55461
19/05/2017 232.29p 256.12p 230.51p 247.18p 90516
18/05/2017 253.14p 253.68p 228.72p 232.29p 51820
17/05/2017 253.14p 257.90p 238.90p 253.14p 58641
16/05/2017 244.21p 257.90p 233.48p 253.14p 117491
15/05/2017 262.07p 262.07p 238.25p 244.21p 87980
12/05/2017 256.12p 266.84p 256.12p 262.07p 42870
11/05/2017 241.23p 261.47p 241.23p 256.12p 58689
10/05/2017 229.31p 246.89p 220.62p 241.23p 58731
09/05/2017 241.23p 241.52p 220.98p 223.36p 143778
08/05/2017 247.18p 255.76p 238.25p 241.23p 137493
05/05/2017 265.05p 265.05p 243.61p 247.18p 104804
04/05/2017 271.01p 271.01p 259.16p 262.07p 29242
03/05/2017 273.99p 279.94p 268.69p 271.01p 34955
02/05/2017 279.94p 282.27p 268.39p 273.99p 21219
28/04/2017 273.99p 285.66p 259.45p 279.94p 73924
27/04/2017 279.94p 282.32p 268.03p 273.99p 78068
26/04/2017 282.92p 285.84p 275.18p 279.94p 41638
25/04/2017 276.96p 297.81p 268.03p 282.92p 77491
24/04/2017 300.79p 300.79p 260.88p 273.99p 252119
21/04/2017 288.88p 306.15p 285.90p 300.79p 81011
20/04/2017 291.85p 309.72p 285.96p 288.88p 146945
19/04/2017 291.85p 306.69p 289.77p 291.85p 27825
18/04/2017 309.72p 309.72p 288.28p 294.83p 42102
13/04/2017 285.90p 327.59p 285.01p 309.72p 110022
12/04/2017 288.88p 297.81p 273.99p 285.90p 65301
11/04/2017 285.90p 297.81p 268.03p 288.88p 74346
10/04/2017 285.90p 297.22p 268.03p 285.90p 48388
07/04/2017 294.83p 297.22p 268.03p 291.85p 123979
06/04/2017 291.85p 297.81p 279.70p 294.83p 81210
05/04/2017 294.83p 300.79p 273.99p 291.85p 149760
04/04/2017 300.79p 315.20p 284.17p 294.83p 101292
03/04/2017 309.72p 309.72p 286.49p 300.79p 87328
31/03/2017 315.68p 315.68p 292.46p 309.72p 97087
30/03/2017 324.61p 332.95p 305.55p 315.68p 112570
29/03/2017 336.53p 374.53p 321.64p 327.59p 183375
28/03/2017 345.46p 357.37p 334.20p 336.53p 67152
27/03/2017 354.40p 375.12p 343.08p 345.46p 80517
24/03/2017 336.53p 374.65p 336.53p 354.40p 208651
23/03/2017 330.57p 339.50p 309.13p 336.53p 144586
22/03/2017 288.88p 353.80p 280.54p 321.64p 274755
21/03/2017 279.94p 291.80p 273.99p 288.88p 91009
20/03/2017 297.81p 298.41p 274.11p 279.94p 152738
17/03/2017 309.72p 309.72p 290.66p 297.81p 72844
16/03/2017 321.64p 327.59p 304.01p 309.72p 93324
15/03/2017 306.75p 338.91p 306.75p 321.64p 89330
14/03/2017 306.75p 315.68p 285.90p 306.75p 192490
13/03/2017 321.64p 327.35p 301.74p 306.75p 68961
10/03/2017 333.55p 348.44p 315.68p 321.64p 106459
09/03/2017 333.55p 339.50p 313.30p 333.55p 105240
08/03/2017 345.46p 348.44p 327.59p 333.55p 74771
07/03/2017 354.40p 357.37p 332.95p 345.46p 127960
06/03/2017 357.37p 403.24p 348.44p 348.44p 169373
03/03/2017 351.42p 375.24p 348.44p 363.33p 110842
02/03/2017 348.44p 359.76p 334.14p 351.42p 133740
01/03/2017 354.40p 369.29p 330.87p 348.44p 193490
28/02/2017 372.26p 387.15p 346.00p 360.35p 181871
27/02/2017 306.75p 369.23p 306.75p 363.33p 232361
24/02/2017 312.70p 324.02p 302.70p 306.75p 126792
23/02/2017 330.57p 332.95p 302.28p 312.70p 286717
22/02/2017 360.35p 368.57p 329.38p 330.57p 197387
21/02/2017 369.29p 425.33p 345.46p 354.40p 708246
20/02/2017 262.07p 357.37p 256.36p 348.44p 598401
17/02/2017 256.12p 264.46p 238.25p 262.07p 94726
16/02/2017 276.96p 288.28p 250.16p 259.10p 71558
15/02/2017 259.10p 279.70p 253.20p 276.96p 104646
14/02/2017 244.21p 267.97p 243.43p 259.10p 131509
13/02/2017 214.42p 258.50p 210.25p 244.21p 190058
10/02/2017 217.40p 220.32p 208.47p 214.42p 60943
09/02/2017 229.31p 229.31p 213.83p 217.40p 70118
08/02/2017 232.29p 236.76p 220.74p 229.31p 29408
07/02/2017 232.29p 238.25p 212.93p 232.29p 159140
06/02/2017 232.29p 241.23p 226.34p 232.29p 149924
03/02/2017 247.18p 255.52p 226.34p 232.29p 126613
02/02/2017 259.10p 262.01p 226.40p 238.25p 251917
01/02/2017 282.92p 291.80p 250.76p 262.07p 254072
31/01/2017 276.96p 324.61p 274.58p 282.92p 578608
30/01/2017 199.53p 285.90p 199.53p 271.01p 677548
27/01/2017 193.58p 193.58p 167.97p 187.62p 98981
26/01/2017 184.64p 198.94p 173.92p 193.58p 89334
25/01/2017 196.56p 196.56p 174.52p 184.64p 176495
24/01/2017 199.53p 206.68p 181.37p 196.56p 194647
23/01/2017 193.58p 201.92p 175.11p 199.53p 239272
20/01/2017 211.45p 214.25p 183.45p 193.58p 204019
19/01/2017 220.38p 223.89p 203.17p 211.45p 162657
18/01/2017 223.36p 238.07p 208.47p 220.38p 198751
17/01/2017 199.53p 237.95p 196.56p 229.31p 348918
16/01/2017 184.64p 200.72p 181.07p 199.53p 160295
13/01/2017 190.60p 196.56p 177.55p 184.64p 204910
12/01/2017 184.64p 206.68p 174.52p 190.60p 293276
11/01/2017 172.73p 189.35p 158.14p 184.64p 250490
10/01/2017 175.71p 181.06p 166.77p 172.73p 128076
09/01/2017 181.66p 196.56p 164.99p 175.71p 115352
06/01/2017 172.73p 195.95p 168.56p 181.66p 239241
05/01/2017 157.84p 189.05p 142.95p 175.71p 304853
04/01/2017 178.69p 178.69p 153.37p 160.82p 267958
03/01/2017 202.51p 206.68p 168.86p 178.69p 234659
30/12/2016 205.49p 208.47p 180.47p 199.53p 145622
29/12/2016 205.49p 213.17p 176.60p 202.51p 371763
28/12/2016 175.71p 238.25p 175.71p 199.53p 995163
23/12/2016 125.08p 188.81p 125.08p 175.71p 790769
22/12/2016 101.26p 131.03p 97.68p 122.10p 233222
21/12/2016 104.23p 107.21p 91.19p 101.26p 116591
20/12/2016 104.23p 119.12p 85.00p 95.30p 333359

*Close Price adjusted for both dividends and splits