Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/12/2016 65.52p 97.68p 59.80p 95.30p 427559
16/12/2016 98.28p 101.26p 59.62p 65.52p 320937
15/12/2016 101.26p 101.26p 93.21p 98.28p 123727
14/12/2016 101.26p 107.21p 95.90p 101.26p 84709
13/12/2016 104.23p 104.23p 95.37p 101.26p 12195
12/12/2016 98.28p 105.96p 95.30p 104.23p 127408
09/12/2016 98.28p 107.21p 95.30p 98.28p 46495
08/12/2016 101.26p 103.04p 96.91p 98.28p 30088
07/12/2016 95.30p 104.17p 94.11p 101.26p 39184
06/12/2016 98.28p 107.21p 92.92p 95.30p 138958
05/12/2016 101.26p 103.34p 95.30p 98.28p 33895
02/12/2016 113.17p 113.17p 98.87p 101.26p 63212
01/12/2016 104.23p 113.17p 97.68p 113.17p 76687
30/11/2016 104.23p 113.17p 101.26p 104.23p 69144
29/11/2016 110.19p 113.17p 102.45p 104.23p 93795
28/11/2016 119.12p 120.85p 107.27p 110.19p 101972
25/11/2016 119.12p 120.91p 113.17p 119.12p 55670
24/11/2016 113.17p 124.49p 110.79p 119.12p 172016
23/11/2016 119.12p 131.04p 111.98p 113.17p 208457
22/11/2016 104.23p 133.42p 98.28p 119.12p 557001
21/11/2016 107.21p 111.98p 101.85p 104.23p 171406
18/11/2016 98.28p 116.15p 95.90p 107.21p 340101
17/11/2016 101.26p 105.72p 97.68p 98.28p 48636
16/11/2016 104.23p 109.59p 90.53p 98.28p 290925
15/11/2016 104.23p 109.00p 101.26p 104.23p 44358
14/11/2016 107.21p 110.19p 101.26p 104.23p 117249
11/11/2016 107.21p 142.95p 102.74p 107.21p 69921
10/11/2016 98.28p 112.51p 98.28p 107.21p 118241
09/11/2016 104.23p 122.10p 95.30p 98.28p 283524
08/11/2016 104.23p 110.19p 102.74p 104.23p 37941
07/11/2016 110.19p 110.79p 101.26p 104.23p 60761
04/11/2016 110.19p 115.25p 108.52p 110.19p 152485
03/11/2016 125.08p 125.08p 113.05p 116.15p 171925
02/11/2016 136.99p 138.48p 122.70p 125.08p 61664
01/11/2016 136.99p 139.38p 122.10p 131.04p 91637
31/10/2016 128.06p 136.99p 113.17p 136.99p 111698
28/10/2016 131.04p 134.01p 126.57p 128.06p 39405
27/10/2016 128.06p 134.97p 128.06p 131.04p 25661
26/10/2016 128.06p 136.28p 127.46p 128.06p 28224
25/10/2016 128.06p 139.97p 125.20p 128.06p 72067
24/10/2016 136.99p 142.95p 126.27p 128.06p 33850
21/10/2016 136.99p 138.78p 125.68p 136.99p 59570
20/10/2016 131.04p 142.17p 120.61p 136.99p 261745
19/10/2016 139.97p 139.97p 125.08p 134.01p 135870
18/10/2016 134.01p 141.16p 123.29p 139.97p 254734
17/10/2016 148.91p 152.48p 133.42p 134.01p 158039
14/10/2016 142.95p 154.86p 138.78p 148.91p 296644
13/10/2016 160.82p 172.08p 141.94p 142.95p 222289
12/10/2016 190.60p 192.09p 154.86p 160.82p 460703
11/10/2016 226.34p 232.17p 179.88p 190.60p 387285
10/10/2016 208.47p 253.14p 208.11p 226.34p 161796
07/10/2016 217.40p 235.27p 204.48p 223.36p 171946
06/10/2016 196.56p 220.26p 188.22p 217.40p 59071
05/10/2016 187.62p 199.53p 184.64p 196.56p 52632
04/10/2016 178.69p 201.92p 176.30p 187.62p 65606
03/10/2016 184.64p 192.98p 169.75p 178.69p 67915
30/09/2016 169.75p 172.13p 158.79p 163.80p 27521
29/09/2016 172.73p 190.54p 168.56p 169.75p 31704
28/09/2016 175.71p 183.15p 170.94p 172.73p 27356
27/09/2016 196.56p 202.51p 174.52p 181.66p 59547
26/09/2016 181.66p 207.87p 170.94p 187.62p 86804
23/09/2016 172.73p 187.62p 167.37p 187.62p 38708
22/09/2016 172.73p 175.41p 170.94p 172.73p 2853
21/09/2016 181.66p 181.66p 167.01p 172.73p 26564
20/09/2016 184.64p 184.64p 174.82p 181.66p 32762
19/09/2016 193.58p 202.51p 182.86p 184.64p 35014
16/09/2016 190.60p 215.38p 173.33p 193.58p 59452
15/09/2016 172.73p 195.96p 171.54p 190.60p 93860
14/09/2016 172.73p 189.41p 170.41p 172.73p 80040
13/09/2016 166.77p 175.71p 157.48p 172.73p 26605
12/09/2016 166.77p 169.16p 156.06p 166.77p 23463
09/09/2016 166.77p 172.13p 158.73p 166.77p 8536
08/09/2016 160.82p 178.69p 154.86p 166.77p 33716
07/09/2016 160.82p 163.20p 156.11p 160.82p 6771
06/09/2016 157.84p 171.54p 156.95p 163.80p 35166
05/09/2016 166.77p 166.77p 148.91p 154.86p 83680
02/09/2016 172.73p 172.73p 160.82p 166.77p 25678
01/09/2016 169.75p 172.73p 166.78p 172.73p 32090
31/08/2016 175.71p 178.09p 166.83p 169.75p 21729
30/08/2016 178.69p 190.54p 170.41p 175.71p 88630
26/08/2016 163.80p 173.92p 155.46p 169.75p 48316
25/08/2016 169.75p 172.67p 161.12p 163.80p 34511
24/08/2016 172.73p 173.92p 160.22p 169.75p 26573
23/08/2016 178.69p 196.50p 166.77p 172.73p 114598
22/08/2016 187.62p 200.13p 180.00p 196.56p 74914
19/08/2016 172.73p 195.36p 164.09p 187.62p 31624
18/08/2016 172.73p 175.71p 167.37p 172.73p 15372
17/08/2016 172.73p 175.46p 167.97p 172.73p 7080
16/08/2016 187.62p 188.81p 167.97p 172.73p 36208
15/08/2016 190.60p 196.56p 183.45p 187.62p 19860
12/08/2016 172.73p 200.13p 172.43p 190.60p 55326
11/08/2016 190.60p 195.36p 166.77p 172.73p 84450
10/08/2016 169.75p 196.56p 162.60p 190.60p 60764
09/08/2016 160.82p 175.11p 160.82p 169.75p 33383
08/08/2016 154.86p 166.71p 152.84p 160.82p 9658
05/08/2016 151.88p 163.80p 145.93p 154.86p 18532
04/08/2016 151.88p 159.92p 144.74p 151.88p 5569
03/08/2016 157.84p 157.84p 143.54p 151.88p 16125
02/08/2016 148.91p 166.77p 148.91p 157.84p 41496
01/08/2016 148.91p 150.10p 132.82p 148.91p 11763
29/07/2016 142.95p 151.88p 142.95p 148.91p 28603
28/07/2016 160.82p 160.82p 137.65p 142.95p 130038
27/07/2016 163.80p 166.77p 156.35p 160.82p 30504
26/07/2016 148.91p 166.06p 144.74p 163.80p 58357
25/07/2016 148.91p 154.86p 143.60p 148.91p 45970
22/07/2016 151.88p 153.67p 145.33p 148.91p 7146
21/07/2016 148.91p 157.84p 144.14p 151.88p 15302
20/07/2016 148.91p 151.88p 148.91p 148.91p 16984
19/07/2016 151.88p 154.27p 143.54p 148.91p 36012
18/07/2016 148.91p 151.88p 143.54p 151.88p 10084
15/07/2016 139.97p 157.84p 135.80p 148.91p 37976
14/07/2016 154.86p 157.24p 137.59p 139.97p 34972
13/07/2016 166.77p 166.77p 150.69p 154.86p 30584
12/07/2016 172.73p 172.73p 155.52p 166.77p 65687
11/07/2016 184.64p 184.64p 166.77p 172.73p 38204
08/07/2016 190.60p 195.36p 179.88p 184.64p 33468
07/07/2016 187.62p 199.53p 187.62p 190.60p 49608
06/07/2016 169.75p 214.42p 169.75p 187.62p 175514
05/07/2016 187.62p 193.51p 172.73p 178.69p 34541
04/07/2016 223.36p 243.67p 175.71p 184.64p 230248
01/07/2016 202.51p 275.18p 196.67p 217.40p 234820
30/06/2016 205.49p 226.28p 197.57p 202.51p 111443
29/06/2016 178.69p 232.29p 172.73p 205.49p 110487
28/06/2016 136.99p 190.60p 136.99p 181.66p 53634
27/06/2016 142.95p 142.95p 135.27p 136.99p 6242
24/06/2016 139.97p 154.86p 128.71p 148.91p 28000
23/06/2016 151.88p 157.18p 147.71p 154.86p 10629
22/06/2016 142.95p 154.86p 141.76p 151.88p 19357
21/06/2016 128.06p 154.86p 128.06p 154.86p 38438
20/06/2016 95.30p 142.95p 94.17p 128.06p 143174
17/06/2016 92.32p 101.26p 90.53p 95.30p 29374
16/06/2016 113.17p 113.17p 74.45p 92.32p 185763
15/06/2016 128.06p 130.44p 113.82p 116.15p 36931
14/06/2016 128.06p 131.04p 123.90p 128.06p 7127
13/06/2016 139.97p 139.97p 119.48p 128.06p 43618
10/06/2016 136.99p 142.71p 133.42p 139.97p 14909
09/06/2016 145.93p 148.91p 128.06p 136.99p 49953
08/06/2016 145.93p 148.91p 143.54p 145.93p 14502
07/06/2016 157.84p 157.84p 145.93p 145.93p 37729
06/06/2016 157.84p 160.16p 155.46p 157.84p 16043
03/06/2016 160.82p 164.09p 154.92p 157.84p 20943
02/06/2016 169.75p 169.75p 150.69p 160.82p 34714
01/06/2016 169.75p 175.11p 169.75p 169.75p 14000
31/05/2016 172.73p 184.64p 166.77p 166.77p 30800
27/05/2016 169.75p 178.63p 169.75p 172.73p 8234
26/05/2016 166.77p 178.09p 162.31p 169.75p 39352
25/05/2016 169.75p 172.73p 162.07p 166.77p 32023
24/05/2016 184.64p 184.64p 162.07p 169.75p 39876
23/05/2016 181.66p 190.60p 172.49p 184.64p 52095
20/05/2016 184.64p 185.83p 178.69p 181.66p 20104
19/05/2016 190.60p 192.39p 173.98p 184.64p 36028
18/05/2016 193.58p 197.69p 185.24p 190.60p 10944
17/05/2016 199.53p 202.45p 173.39p 190.60p 67348
16/05/2016 187.62p 207.22p 178.75p 199.53p 29939
13/05/2016 211.45p 211.45p 198.40p 202.51p 25487
12/05/2016 217.40p 244.20p 202.87p 211.45p 133949
11/05/2016 184.64p 226.34p 178.69p 217.40p 179286
10/05/2016 193.58p 193.58p 181.31p 184.64p 21944
09/05/2016 196.56p 196.56p 190.60p 193.58p 17097
06/05/2016 193.58p 198.94p 190.60p 196.56p 14609
05/05/2016 196.56p 201.14p 190.90p 193.58p 14227
04/05/2016 196.56p 202.51p 190.60p 196.56p 25448
03/05/2016 202.51p 218.59p 191.19p 196.56p 35276
29/04/2016 193.58p 209.96p 182.32p 202.51p 70578
28/04/2016 184.64p 207.28p 172.73p 187.62p 104945
27/04/2016 193.58p 194.77p 183.45p 184.64p 37747
26/04/2016 202.51p 204.83p 184.64p 193.58p 30863
25/04/2016 220.38p 220.38p 197.15p 202.51p 44210
22/04/2016 229.31p 235.87p 212.10p 220.38p 43262
21/04/2016 214.42p 234.68p 208.47p 229.31p 52139
20/04/2016 205.49p 228.66p 204.00p 214.42p 39403
19/04/2016 220.38p 223.36p 198.52p 208.47p 36813
18/04/2016 226.34p 236.40p 209.06p 220.38p 68692
15/04/2016 190.60p 229.31p 184.64p 226.34p 129154
14/04/2016 202.51p 203.35p 182.26p 190.60p 85206
13/04/2016 229.31p 248.91p 196.56p 202.51p 256699
12/04/2016 196.56p 250.10p 196.56p 229.31p 178399
11/04/2016 178.69p 214.42p 178.69p 196.56p 104776
08/04/2016 160.82p 208.23p 149.26p 178.69p 150694
07/04/2016 160.82p 175.65p 148.91p 160.82p 144341
06/04/2016 181.66p 208.47p 168.32p 169.75p 269081
05/04/2016 175.71p 291.26p 175.71p 217.40p 960011
04/04/2016 142.95p 160.82p 122.10p 145.93p 173834
01/04/2016 163.80p 163.80p 110.85p 142.95p 453612
31/03/2016 163.80p 253.08p 163.80p 163.80p 415295
30/03/2016 154.86p 189.41p 125.44p 163.80p 136940
29/03/2016 160.82p 160.82p 119.12p 134.01p 118527
24/03/2016 175.71p 181.66p 154.92p 160.82p 51557
23/03/2016 175.71p 189.11p 172.73p 175.71p 40529
22/03/2016 184.64p 202.63p 169.16p 175.71p 155174
21/03/2016 214.42p 220.38p 196.56p 199.53p 91440
18/03/2016 220.38p 238.25p 196.56p 211.45p 139281
17/03/2016 259.10p 264.46p 210.20p 226.34p 211376
16/03/2016 288.88p 338.02p 241.64p 253.14p 332913
15/03/2016 250.16p 315.62p 214.42p 285.90p 319132
14/03/2016 271.01p 271.01p 226.99p 250.16p 84836
11/03/2016 276.96p 276.96p 253.44p 271.01p 81583
10/03/2016 306.75p 306.75p 273.99p 276.96p 36827
09/03/2016 309.72p 309.72p 282.92p 306.75p 35949
08/03/2016 318.66p 327.59p 299.30p 309.72p 35887

*Close Price adjusted for both dividends and splits