Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/05/2015 50,258.48p 65,040.38p 48,543.77p 62,084.00p 1116
26/05/2015 45,232.63p 52,026.39p 44,345.71p 50,258.48p 618
22/05/2015 44,936.99p 47,095.15p 44,345.71p 45,232.63p 306
21/05/2015 42,867.52p 46,113.63p 41,389.33p 44,936.99p 144
20/05/2015 42,867.52p 44,345.71p 41,779.57p 42,867.52p 134
19/05/2015 42,867.52p 44,345.71p 40,206.78p 43,458.80p 120
18/05/2015 40,798.06p 43,949.56p 40,626.59p 42,867.52p 174
15/05/2015 40,206.78p 41,566.71p 39,497.25p 40,798.06p 113
14/05/2015 40,798.06p 41,093.70p 39,497.25p 40,206.78p 66
13/05/2015 40,502.42p 41,388.74p 38,787.72p 40,798.06p 137
12/05/2015 40,798.06p 41,093.70p 39,172.05p 40,502.42p 110
11/05/2015 40,798.06p 41,389.33p 39,378.99p 40,798.06p 183
08/05/2015 43,163.17p 43,458.80p 40,206.78p 40,798.06p 110
07/05/2015 44,345.71p 44,936.99p 41,974.69p 43,163.17p 127
06/05/2015 45,823.90p 48,715.24p 42,571.88p 44,345.71p 395
05/05/2015 41,389.33p 49,548.35p 40,443.29p 46,415.18p 519
01/05/2015 41,980.61p 42,867.52p 39,319.87p 41,389.33p 113
30/04/2015 44,936.99p 44,936.99p 41,611.06p 41,980.61p 45
29/04/2015 43,754.44p 46,060.42p 41,611.06p 44,936.99p 166
28/04/2015 42,867.52p 49,460.25p 41,389.33p 43,754.44p 436
27/04/2015 41,980.61p 43,754.44p 40,502.42p 42,867.52p 166
24/04/2015 38,728.59p 43,931.23p 37,841.67p 41,980.61p 283
23/04/2015 39,911.14p 40,502.42p 37,250.40p 38,728.59p 216
22/04/2015 39,911.14p 40,206.78p 38,427.04p 39,911.14p 201
21/04/2015 39,319.87p 40,798.06p 38,876.41p 39,911.14p 106
20/04/2015 39,911.14p 44,345.71p 39,024.23p 39,319.87p 243
17/04/2015 40,502.42p 42,110.69p 39,763.32p 39,911.14p 80
16/04/2015 41,389.33p 42,157.99p 39,982.10p 40,502.42p 71
15/04/2015 38,432.95p 43,452.88p 37,250.40p 41,389.33p 240
14/04/2015 38,432.95p 40,798.06p 36,067.85p 38,432.95p 114
13/04/2015 41,980.61p 42,571.88p 36,067.85p 38,432.95p 208
10/04/2015 39,911.14p 44,345.71p 38,988.75p 41,980.61p 143
09/04/2015 41,093.70p 41,389.33p 39,615.50p 39,911.14p 176
08/04/2015 39,024.23p 44,345.71p 39,024.23p 41,093.70p 171
07/04/2015 38,137.31p 41,294.73p 37,605.17p 39,024.23p 66
02/04/2015 41,980.61p 41,980.61p 36,659.12p 38,137.31p 258
01/04/2015 39,911.14p 41,980.61p 36,954.76p 41,980.61p 126
31/03/2015 40,502.42p 44,026.42p 38,432.95p 39,911.14p 220
30/03/2015 39,911.14p 43,748.53p 39,739.67p 40,502.42p 58
27/03/2015 41,389.33p 42,039.74p 35,476.57p 39,911.14p 177
26/03/2015 38,432.95p 41,389.33p 38,432.95p 39,911.14p 230
25/03/2015 42,867.52p 43,163.17p 38,432.95p 38,432.95p 153
24/03/2015 44,345.71p 51,381.90p 41,684.97p 42,867.52p 720
23/03/2015 41,389.33p 46,710.82p 41,389.33p 44,345.71p 218
20/03/2015 40,502.42p 43,340.54p 39,662.81p 40,798.06p 101
19/03/2015 39,615.50p 42,116.60p 35,476.57p 40,502.42p 206
18/03/2015 40,502.42p 42,571.88p 37,546.04p 37,546.04p 105
17/03/2015 45,823.90p 45,823.90p 39,763.32p 40,502.42p 150
16/03/2015 44,345.71p 44,345.71p 40,336.86p 44,345.71p 188
13/03/2015 39,319.87p 44,345.71p 37,616.99p 44,345.71p 217
12/03/2015 38,728.59p 40,206.78p 37,398.22p 39,319.87p 55
11/03/2015 39,911.14p 39,911.14p 37,664.29p 38,728.59p 111
10/03/2015 39,319.87p 41,093.70p 38,432.95p 39,911.14p 78
09/03/2015 39,911.14p 40,206.78p 38,787.72p 39,319.87p 174
06/03/2015 40,798.06p 41,803.22p 38,728.59p 39,911.14p 133
05/03/2015 41,684.97p 41,980.61p 38,787.72p 40,798.06p 204
04/03/2015 42,276.25p 42,690.14p 39,024.23p 41,684.97p 264
03/03/2015 39,024.23p 42,867.52p 37,439.61p 42,867.52p 245
02/03/2015 37,841.67p 41,389.33p 35,843.16p 39,024.23p 315
27/02/2015 37,841.67p 39,319.87p 36,474.35p 37,841.67p 201
26/02/2015 40,502.42p 40,650.24p 36,257.06p 37,841.67p 140
25/02/2015 46,415.18p 51,281.38p 39,024.23p 40,502.42p 542
24/02/2015 42,867.52p 46,119.54p 38,474.34p 42,867.52p 307
23/02/2015 39,911.14p 52,032.30p 39,911.14p 42,867.52p 1110
20/02/2015 36,363.49p 41,980.61p 33,111.47p 39,911.14p 559
19/02/2015 37,546.04p 38,137.31p 33,383.45p 36,363.49p 450
18/02/2015 38,432.95p 39,852.01p 36,866.07p 37,546.04p 232
17/02/2015 39,319.87p 40,206.78p 37,013.89p 38,432.95p 121
16/02/2015 39,024.23p 41,105.52p 37,250.40p 39,319.87p 69
13/02/2015 38,432.95p 41,330.20p 37,132.14p 39,024.23p 114
12/02/2015 39,911.14p 40,798.06p 36,659.12p 38,432.95p 204
11/02/2015 37,546.04p 40,502.36p 35,476.57p 39,911.14p 200
10/02/2015 39,024.23p 41,330.20p 36,659.12p 37,546.04p 80
09/02/2015 38,137.31p 40,206.78p 36,659.12p 39,024.23p 178
06/02/2015 41,980.61p 42,217.12p 36,659.12p 38,137.31p 430
05/02/2015 39,615.50p 41,389.33p 37,841.67p 40,502.42p 315
04/02/2015 37,841.67p 44,286.59p 37,841.67p 39,615.50p 734
03/02/2015 36,954.76p 41,389.33p 36,067.85p 38,137.31p 357
02/02/2015 38,432.95p 43,015.34p 35,831.34p 36,954.76p 302
30/01/2015 35,476.57p 42,867.52p 34,944.42p 38,432.95p 596
29/01/2015 35,476.57p 38,373.82p 32,815.83p 35,476.57p 263
28/01/2015 36,954.76p 41,330.20p 33,821.00p 35,476.57p 266
27/01/2015 36,954.76p 38,373.82p 33,170.59p 36,954.76p 437
26/01/2015 41,389.33p 41,389.33p 35,476.57p 36,954.76p 549
23/01/2015 45,823.90p 46,592.57p 38,722.67p 41,389.33p 212
22/01/2015 47,302.10p 50,258.48p 44,818.73p 45,823.90p 111
21/01/2015 48,780.28p 53,214.86p 45,942.16p 47,302.10p 150
20/01/2015 47,302.10p 54,397.41p 44,789.17p 48,780.28p 182
19/01/2015 59,127.62p 59,127.62p 46,119.54p 47,302.10p 213
16/01/2015 59,127.62p 63,857.83p 52,327.94p 57,649.43p 351
15/01/2015 50,258.48p 67,996.76p 50,258.48p 59,127.62p 614
14/01/2015 44,345.71p 56,112.11p 44,345.71p 50,258.48p 302
13/01/2015 42,867.52p 46,001.29p 42,453.63p 44,345.71p 61
12/01/2015 45,823.90p 47,999.80p 41,980.61p 42,867.52p 104
09/01/2015 41,389.33p 48,484.65p 40,591.11p 45,823.90p 267
08/01/2015 41,389.33p 44,345.71p 40,206.78p 41,389.33p 166
07/01/2015 41,389.33p 43,754.44p 39,142.48p 41,389.33p 43
06/01/2015 44,345.71p 44,345.71p 37,841.67p 41,389.33p 121
05/01/2015 39,911.14p 44,345.71p 39,911.14p 44,345.71p 115
02/01/2015 41,980.61p 42,571.88p 39,615.50p 40,502.42p 57
31/12/2014 44,345.71p 47,041.93p 29,563.81p 41,980.61p 481
30/12/2014 44,345.71p 50,258.48p 39,024.23p 44,345.71p 533
29/12/2014 36,363.49p 52,623.58p 34,441.84p 44,345.71p 548
24/12/2014 36,954.76p 39,378.99p 34,885.29p 36,363.49p 111
23/12/2014 31,042.00p 38,432.95p 30,314.73p 36,954.76p 528
22/12/2014 32,815.83p 32,815.83p 29,563.81p 31,042.00p 204
19/12/2014 33,702.74p 35,476.57p 30,155.09p 32,815.83p 233
18/12/2014 30,450.72p 35,476.57p 29,758.93p 33,702.74p 276
17/12/2014 33,998.38p 34,589.66p 29,563.81p 30,450.72p 186
16/12/2014 36,954.76p 36,954.76p 32,372.37p 33,998.38p 169
15/12/2014 37,546.04p 38,817.28p 34,294.02p 36,954.76p 256
12/12/2014 33,998.38p 40,798.06p 33,998.38p 37,546.04p 378
11/12/2014 36,954.76p 39,319.87p 32,520.19p 33,407.10p 1378
10/12/2014 41,389.33p 50,258.48p 39,024.23p 40,206.78p 424
09/12/2014 40,502.42p 44,345.71p 37,102.58p 37,546.04p 212
08/12/2014 39,319.87p 41,389.33p 35,476.57p 39,024.23p 137
05/12/2014 41,389.33p 44,345.71p 38,432.95p 39,319.87p 209
04/12/2014 60,605.81p 60,901.45p 40,206.78p 41,389.33p 367
03/12/2014 45,823.90p 56,171.23p 44,345.71p 55,284.32p 245
02/12/2014 47,302.10p 52,564.45p 44,345.71p 45,823.90p 137
01/12/2014 54,693.05p 55,579.96p 47,302.10p 47,302.10p 234
28/11/2014 59,127.62p 61,433.60p 47,302.10p 54,693.05p 382
27/11/2014 41,389.33p 53,214.86p 40,650.24p 51,736.67p 455
26/11/2014 39,911.14p 50,483.16p 32,827.66p 41,389.33p 404
25/11/2014 43,754.44p 44,050.08p 35,476.57p 39,911.14p 245
24/11/2014 46,415.18p 50,258.48p 41,980.61p 43,754.44p 166
21/11/2014 56,171.23p 56,171.23p 44,345.71p 46,415.18p 425
20/11/2014 95,491.10p 100,516.96p 44,345.71p 56,171.23p 1900
19/11/2014 34,885.29p 76,865.91p 33,010.95p 73,613.89p 2043
18/11/2014 31,928.92p 37,250.40p 31,928.92p 34,885.29p 328
17/11/2014 35,180.93p 35,476.57p 31,042.00p 31,928.92p 325
14/11/2014 33,407.10p 40,206.78p 31,781.09p 35,476.57p 438
13/11/2014 31,633.28p 41,980.61p 29,563.81p 33,407.10p 472
12/11/2014 31,928.92p 32,520.19p 30,155.09p 31,633.28p 109
11/11/2014 36,659.12p 36,659.12p 31,337.64p 32,815.83p 195
10/11/2014 35,180.93p 36,659.12p 32,520.19p 36,659.12p 257
07/11/2014 37,546.04p 38,432.95p 33,111.47p 35,772.21p 178
06/11/2014 40,502.42p 40,502.42p 36,511.30p 37,546.04p 145
05/11/2014 42,276.25p 42,276.25p 36,718.25p 40,502.42p 322
04/11/2014 45,823.90p 46,119.54p 39,615.50p 42,276.25p 290
03/11/2014 45,232.63p 49,667.20p 44,345.71p 45,823.90p 334
31/10/2014 46,415.18p 47,668.69p 43,458.80p 45,232.63p 232
30/10/2014 45,823.90p 53,214.86p 45,232.63p 46,415.18p 398
29/10/2014 53,214.86p 54,397.41p 46,681.26p 47,893.37p 482
28/10/2014 59,423.25p 61,492.72p 48,644.29p 53,214.86p 765
27/10/2014 64,744.74p 76,718.08p 56,762.51p 57,945.07p 752
24/10/2014 59,423.25p 84,700.32p 57,353.79p 64,744.74p 1540
23/10/2014 57,649.43p 75,996.73p 46,415.18p 59,423.25p 2432
22/10/2014 41,980.61p 58,802.41p 34,294.02p 56,762.51p 2494
21/10/2014 33,111.47p 45,528.27p 27,789.98p 39,615.50p 2946
20/10/2014 41,389.33p 45,528.27p 29,563.81p 31,633.28p 3210
17/10/2014 39,911.14p 41,389.33p 34,294.02p 40,502.42p 1242
16/10/2014 45,823.90p 45,823.90p 30,923.74p 39,911.14p 17
15/10/2014 45,823.90p 46,296.92p 44,345.71p 45,823.90p 2
14/10/2014 45,823.90p 45,823.90p 45,823.90p 45,823.90p 0
13/10/2014 45,823.90p 46,326.49p 45,823.90p 45,823.90p 1
10/10/2014 51,736.67p 51,736.67p 45,823.90p 45,823.90p 19
09/10/2014 51,736.67p 51,736.67p 51,736.67p 51,736.67p 0
08/10/2014 56,171.23p 56,171.23p 50,583.68p 51,736.67p 1
07/10/2014 56,171.23p 56,171.23p 56,171.23p 56,171.23p 0
06/10/2014 56,171.23p 62,084.00p 56,171.23p 56,171.23p 2
03/10/2014 56,171.23p 56,171.23p 52,032.30p 56,171.23p 0
02/10/2014 56,171.23p 56,171.23p 56,171.23p 56,171.23p 0
01/10/2014 56,171.23p 60,310.17p 52,032.30p 56,171.23p 137
30/09/2014 56,171.23p 60,310.17p 56,171.23p 56,171.23p 2
29/09/2014 56,171.23p 62,084.00p 56,171.23p 56,171.23p 0
26/09/2014 56,171.23p 59,127.62p 50,258.48p 56,171.23p 9
25/09/2014 56,171.23p 57,885.94p 56,171.23p 56,171.23p 0
24/09/2014 56,171.23p 57,885.94p 56,171.23p 56,171.23p 0
23/09/2014 60,605.81p 60,901.45p 50,258.48p 56,171.23p 15
22/09/2014 63,562.19p 64,744.74p 53,214.86p 60,605.81p 9
19/09/2014 63,562.19p 64,744.74p 61,374.47p 63,562.19p 5
18/09/2014 63,562.19p 63,562.19p 63,562.19p 63,562.19p 0
17/09/2014 63,562.19p 65,040.38p 61,374.47p 63,562.19p 4
16/09/2014 63,562.19p 63,562.19p 61,374.47p 63,562.19p 1
15/09/2014 67,996.76p 67,996.76p 60,901.45p 63,562.19p 8
12/09/2014 67,996.76p 70,361.87p 66,222.93p 67,996.76p 1
11/09/2014 67,996.76p 70,953.14p 62,084.00p 67,996.76p 61
10/09/2014 70,953.14p 70,953.14p 65,040.38p 67,996.76p 2
09/09/2014 70,953.14p 70,953.14p 70,953.14p 70,953.14p 0
08/09/2014 72,431.34p 72,431.34p 70,953.14p 70,953.14p 3
05/09/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 0
04/09/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 2
03/09/2014 75,387.71p 75,387.71p 69,770.59p 72,431.34p 2
02/09/2014 75,387.71p 75,387.71p 74,086.90p 75,387.71p 0
01/09/2014 75,387.71p 77,457.18p 70,953.14p 75,387.71p 2
29/08/2014 75,387.71p 77,959.77p 71,544.42p 75,387.71p 3
28/08/2014 75,387.71p 75,387.71p 72,431.34p 75,387.71p 373
27/08/2014 75,387.71p 79,455.69p 73,495.63p 75,387.71p 0
26/08/2014 72,431.34p 79,822.28p 72,431.34p 75,387.71p 3
22/08/2014 81,300.48p 81,300.48p 70,953.14p 72,431.34p 16
21/08/2014 85,735.05p 85,735.05p 79,822.28p 85,735.05p 7
20/08/2014 85,735.05p 85,735.05p 85,735.05p 85,735.05p 0
19/08/2014 87,213.24p 87,213.24p 79,822.28p 85,735.05p 2
18/08/2014 87,213.24p 87,213.24p 87,213.24p 87,213.24p 0
15/08/2014 88,691.42p 88,691.42p 82,778.66p 87,213.24p 1
14/08/2014 91,647.81p 92,239.08p 84,256.85p 85,735.05p 5
13/08/2014 85,735.05p 96,969.29p 85,735.05p 91,647.81p 39
12/08/2014 84,256.85p 85,735.05p 81,004.83p 85,735.05p 12
11/08/2014 84,256.85p 84,256.85p 81,004.83p 84,256.85p 1

*Close Price adjusted for both dividends and splits