Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/03/2018 357.00p 392.40p 357.00p 381.00p 167551
06/03/2018 348.00p 370.80p 338.40p 357.00p 138401
05/03/2018 366.00p 366.00p 342.60p 351.00p 51520
02/03/2018 336.00p 366.00p 330.00p 366.00p 81130
01/03/2018 345.00p 354.00p 339.00p 342.00p 119938
28/02/2018 327.00p 354.00p 325.50p 345.00p 159357
27/02/2018 333.00p 340.80p 324.12p 327.00p 216437
26/02/2018 351.00p 354.00p 333.00p 333.00p 74915
23/02/2018 351.00p 359.40p 333.00p 348.00p 95009
22/02/2018 348.00p 360.00p 333.60p 351.00p 98198
21/02/2018 342.00p 354.00p 340.20p 348.00p 41218
20/02/2018 339.00p 344.40p 336.12p 342.00p 42273
19/02/2018 348.00p 351.96p 338.40p 339.00p 22005
16/02/2018 357.00p 357.00p 340.80p 348.00p 69586
15/02/2018 342.00p 366.00p 342.00p 354.00p 79552
14/02/2018 366.00p 376.50p 348.00p 351.00p 76107
13/02/2018 345.00p 356.40p 343.56p 348.00p 58866
12/02/2018 333.00p 347.40p 324.90p 345.00p 58503
09/02/2018 333.00p 337.20p 324.00p 333.00p 64427
08/02/2018 333.00p 344.40p 328.50p 333.00p 37953
07/02/2018 333.00p 354.00p 331.80p 333.00p 99230
06/02/2018 345.00p 345.00p 308.40p 333.00p 308360
05/02/2018 366.00p 366.00p 336.00p 345.00p 122784
02/02/2018 369.00p 378.30p 362.70p 369.00p 211477
01/02/2018 369.00p 390.00p 354.60p 384.00p 258584
31/01/2018 414.00p 418.50p 393.60p 399.00p 150875
30/01/2018 429.00p 444.00p 411.60p 414.00p 332249
29/01/2018 390.00p 440.40p 384.60p 438.00p 322039
26/01/2018 387.00p 401.40p 365.76p 387.00p 220437
25/01/2018 354.00p 444.06p 342.96p 387.00p 766015
24/01/2018 351.00p 360.00p 348.60p 354.00p 62522
23/01/2018 357.00p 365.64p 348.00p 348.00p 85843
22/01/2018 360.00p 365.40p 344.10p 357.00p 71156
19/01/2018 360.00p 371.76p 339.00p 360.00p 113826
18/01/2018 333.00p 370.80p 324.00p 360.00p 150678
17/01/2018 348.00p 353.76p 330.12p 333.00p 53292
16/01/2018 351.00p 353.40p 334.50p 351.00p 109164
15/01/2018 321.00p 365.40p 312.00p 354.00p 292549
12/01/2018 321.00p 341.40p 316.80p 321.00p 220880
11/01/2018 315.00p 324.06p 306.12p 321.00p 172589
10/01/2018 318.00p 326.40p 303.90p 315.00p 103963
09/01/2018 327.00p 328.50p 314.10p 318.00p 53313
08/01/2018 330.00p 336.00p 324.12p 327.00p 36787
05/01/2018 330.00p 336.00p 324.00p 330.00p 42664
04/01/2018 321.00p 342.00p 315.00p 324.00p 176092
03/01/2018 312.00p 334.50p 303.60p 321.00p 101824
02/01/2018 315.00p 336.00p 301.56p 312.00p 106328
29/12/2017 315.00p 319.20p 304.50p 315.00p 40250
28/12/2017 306.00p 326.40p 306.00p 315.00p 53239
27/12/2017 306.00p 311.76p 288.00p 306.00p 127091
22/12/2017 333.00p 335.88p 293.94p 303.00p 267393
21/12/2017 345.00p 356.40p 324.90p 333.00p 146834
20/12/2017 360.00p 372.00p 335.82p 345.00p 76526
19/12/2017 363.00p 376.14p 352.80p 360.00p 90002
18/12/2017 336.00p 368.40p 333.60p 363.00p 73935
15/12/2017 345.00p 356.40p 334.80p 336.00p 70973
14/12/2017 345.00p 364.80p 339.66p 348.00p 126384
13/12/2017 351.00p 374.40p 348.00p 351.00p 156264
12/12/2017 339.00p 376.50p 339.00p 351.00p 197419
11/12/2017 351.00p 351.00p 331.50p 342.00p 127093
08/12/2017 315.00p 369.00p 312.90p 351.00p 136039
07/12/2017 324.00p 330.00p 309.00p 315.00p 65938
06/12/2017 324.00p 330.00p 313.20p 324.00p 129419
05/12/2017 345.00p 355.98p 318.00p 324.00p 96777
04/12/2017 321.00p 357.00p 314.40p 348.00p 108458
01/12/2017 330.00p 341.40p 316.80p 321.00p 109718
30/11/2017 354.00p 360.00p 321.00p 336.00p 214031
29/11/2017 372.00p 382.50p 336.60p 345.00p 203293
28/11/2017 375.00p 382.20p 360.00p 372.00p 140025
27/11/2017 387.00p 401.40p 372.00p 375.00p 164279
24/11/2017 339.00p 402.00p 339.00p 390.00p 219040
23/11/2017 381.20p 381.20p 357.37p 369.29p 151184
22/11/2017 351.42p 410.38p 351.42p 369.29p 442996
21/11/2017 354.40p 367.44p 321.70p 351.42p 440547
20/11/2017 354.40p 365.71p 3.53p 354.40p 106698
17/11/2017 363.33p 375.24p 354.99p 357.37p 229615
16/11/2017 369.29p 383.58p 354.99p 372.26p 179896
15/11/2017 351.42p 384.18p 339.50p 369.29p 289072
14/11/2017 345.46p 392.75p 322.23p 366.31p 454379
13/11/2017 360.35p 367.26p 335.04p 345.46p 174862
10/11/2017 348.44p 374.05p 336.59p 360.35p 167562
09/11/2017 369.29p 369.29p 339.50p 348.44p 147570
08/11/2017 363.33p 373.63p 351.48p 360.35p 225112
07/11/2017 396.09p 399.07p 360.35p 366.31p 366604
06/11/2017 378.22p 392.51p 346.06p 381.20p 388589
03/11/2017 351.42p 389.36p 330.57p 366.31p 599474
02/11/2017 363.33p 375.24p 333.55p 351.42p 303325
01/11/2017 318.66p 377.62p 304.36p 357.37p 518313
31/10/2017 348.44p 348.44p 313.89p 324.61p 414329
30/10/2017 279.94p 341.89p 257.79p 324.61p 651627
27/10/2017 303.77p 307.94p 268.03p 282.92p 470490
26/10/2017 357.37p 368.69p 275.83p 300.79p 1507402
25/10/2017 396.09p 396.09p 349.03p 351.42p 777010
24/10/2017 437.78p 437.78p 369.29p 396.09p 986742
23/10/2017 363.33p 467.56p 359.82p 410.98p 1781568
20/10/2017 303.77p 422.89p 281.73p 363.33p 2074953
19/10/2017 366.31p 369.29p 279.94p 294.83p 1509834
18/10/2017 193.58p 369.29p 190.60p 360.35p 1966534
17/10/2017 196.56p 216.81p 187.68p 193.58p 103224
16/10/2017 211.45p 220.37p 192.98p 196.56p 121406
13/10/2017 202.51p 202.51p 199.53p 202.51p 66041
12/10/2017 187.62p 211.45p 184.64p 202.51p 139347
11/10/2017 199.53p 205.49p 187.62p 190.60p 76378
10/10/2017 190.60p 205.49p 184.64p 202.51p 73081
09/10/2017 202.51p 202.51p 187.62p 190.60p 106920
06/10/2017 202.51p 223.36p 190.60p 202.51p 276949
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

*Close Price adjusted for both dividends and splits