Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/10/2013 140,428.09p 169,991.91p 140,428.09p 162,600.95p 19
21/10/2013 140,428.09p 147,227.77p 140,428.09p 140,428.09p 4
18/10/2013 140,428.09p 144,271.39p 135,697.88p 140,428.09p 2
17/10/2013 140,428.09p 140,428.09p 140,428.09p 140,428.09p 0
16/10/2013 140,428.09p 140,428.09p 140,428.09p 140,428.09p 0
15/10/2013 140,428.09p 147,819.04p 140,428.09p 140,428.09p 2
14/10/2013 140,428.09p 144,271.39p 140,428.09p 140,428.09p 0
11/10/2013 140,428.09p 147,819.04p 140,428.09p 140,428.09p 1
10/10/2013 140,428.09p 147,819.04p 135,402.25p 140,428.09p 2
09/10/2013 140,428.09p 155,209.99p 140,428.09p 155,209.99p 1
08/10/2013 140,428.09p 140,428.09p 136,732.62p 140,428.09p 0
07/10/2013 140,428.09p 144,862.67p 136,732.62p 140,428.09p 1
04/10/2013 140,428.09p 140,428.09p 137,767.35p 140,428.09p 0
03/10/2013 140,428.09p 140,428.09p 137,767.35p 140,428.09p 0
02/10/2013 140,428.09p 147,819.04p 140,428.09p 140,428.09p 1
01/10/2013 140,428.09p 147,819.04p 137,176.07p 140,428.09p 0
30/09/2013 140,428.09p 147,819.04p 137,176.07p 140,428.09p 2
27/09/2013 140,428.09p 147,671.23p 136,827.22p 140,428.09p 1
26/09/2013 140,428.09p 140,428.09p 135,697.88p 140,428.09p 0
25/09/2013 140,428.09p 144,862.67p 140,428.09p 140,428.09p 0
24/09/2013 140,428.09p 144,862.67p 140,428.09p 140,428.09p 2
23/09/2013 140,428.09p 143,680.11p 140,428.09p 140,428.09p 0
20/09/2013 140,428.09p 143,680.11p 140,428.09p 140,428.09p 0
19/09/2013 140,428.09p 143,680.11p 140,428.09p 140,428.09p 0
18/09/2013 140,428.09p 140,428.09p 135,402.25p 140,428.09p 2
17/09/2013 140,428.09p 144,886.33p 140,428.09p 140,428.09p 0
16/09/2013 140,428.09p 144,886.33p 140,428.09p 140,428.09p 2
13/09/2013 147,819.04p 155,209.99p 135,254.43p 140,428.09p 1
12/09/2013 155,209.99p 155,209.99p 141,906.29p 155,209.99p 3
11/09/2013 155,209.99p 155,209.99p 152,253.63p 155,209.99p 0
10/09/2013 155,209.99p 155,209.99p 152,253.63p 155,209.99p 1
09/09/2013 155,209.99p 155,209.99p 152,253.63p 155,209.99p 4
06/09/2013 147,819.04p 158,166.38p 147,819.04p 155,209.99p 8
05/09/2013 140,428.09p 159,644.57p 135,993.52p 147,819.04p 23
04/09/2013 140,428.09p 140,428.09p 135,993.52p 140,428.09p 0
03/09/2013 140,428.09p 140,428.09p 135,993.52p 140,428.09p 2
02/09/2013 140,428.09p 143,680.11p 140,428.09p 140,428.09p 0
30/08/2013 140,428.09p 143,680.11p 140,428.09p 140,428.09p 0
29/08/2013 140,428.09p 147,819.04p 140,428.09p 140,428.09p 3
28/08/2013 140,428.09p 147,819.04p 140,428.09p 140,428.09p 4
27/08/2013 140,428.09p 141,315.00p 138,949.90p 140,428.09p 4
23/08/2013 140,428.09p 141,906.29p 127,585.58p 140,428.09p 10
22/08/2013 140,428.09p 141,610.64p 134,810.97p 140,428.09p 6
21/08/2013 140,428.09p 140,428.09p 137,028.25p 140,428.09p 0
20/08/2013 140,428.09p 140,428.09p 137,028.25p 140,428.09p 1
19/08/2013 140,428.09p 140,428.09p 133,037.15p 140,428.09p 0
16/08/2013 155,209.99p 155,209.99p 140,428.09p 140,428.09p 10
15/08/2013 155,209.99p 155,209.99p 147,819.04p 155,209.99p 0
14/08/2013 155,209.99p 155,209.99p 147,819.04p 155,209.99p 2
13/08/2013 155,209.99p 159,644.57p 155,209.99p 155,209.99p 0
12/08/2013 155,209.99p 159,644.57p 155,209.99p 155,209.99p 2
09/08/2013 155,209.99p 169,991.91p 147,819.04p 155,209.99p 0
08/08/2013 169,991.91p 169,991.91p 147,819.04p 155,209.99p 2
07/08/2013 177,382.85p 177,382.85p 162,600.95p 169,991.91p 4
06/08/2013 177,382.85p 177,974.13p 162,600.95p 177,382.85p 1
05/08/2013 177,382.85p 177,382.85p 165,557.32p 177,382.85p 2
02/08/2013 177,382.85p 178,742.80p 165,557.32p 177,382.85p 5
01/08/2013 177,382.85p 177,382.85p 165,557.32p 177,382.85p 3
31/07/2013 177,382.85p 177,382.85p 165,557.32p 177,382.85p 3
30/07/2013 177,382.85p 177,382.85p 162,600.95p 177,382.85p 2
29/07/2013 177,382.85p 177,382.85p 165,557.32p 177,382.85p 2
26/07/2013 177,382.85p 177,382.85p 170,287.54p 177,382.85p 2
25/07/2013 177,382.85p 177,382.85p 169,991.91p 177,382.85p 1
24/07/2013 177,382.85p 184,773.82p 169,991.91p 177,382.85p 4
23/07/2013 177,382.85p 177,382.85p 169,991.91p 177,382.85p 1
22/07/2013 177,382.85p 177,382.85p 169,991.91p 177,382.85p 1
19/07/2013 177,382.85p 177,382.85p 170,878.81p 177,382.85p 0
18/07/2013 177,382.85p 177,382.85p 171,470.09p 177,382.85p 0
17/07/2013 177,382.85p 177,382.85p 171,470.09p 177,382.85p 1
16/07/2013 177,382.85p 177,382.85p 170,878.81p 177,382.85p 0
15/07/2013 177,382.85p 177,382.85p 162,600.95p 177,382.85p 2
12/07/2013 177,382.85p 177,382.85p 159,484.92p 177,382.85p 2
11/07/2013 177,382.85p 177,382.85p 164,079.15p 177,382.85p 0
10/07/2013 177,382.85p 177,382.85p 164,079.15p 177,382.85p 0
09/07/2013 177,382.85p 177,382.85p 164,079.15p 177,382.85p 0
08/07/2013 177,382.85p 177,382.85p 162,600.95p 177,382.85p 2
05/07/2013 177,382.85p 177,382.85p 162,600.95p 177,382.85p 0
04/07/2013 177,382.85p 177,382.85p 162,600.95p 177,382.85p 3
03/07/2013 177,382.85p 177,382.85p 175,017.75p 177,382.85p 3
02/07/2013 177,382.85p 177,382.85p 166,148.61p 177,382.85p 1
01/07/2013 177,382.85p 177,382.85p 166,148.61p 177,382.85p 1
28/06/2013 177,382.85p 183,295.62p 169,991.91p 169,991.91p 0
27/06/2013 177,382.85p 183,295.62p 170,287.54p 177,382.85p 6
26/06/2013 177,382.85p 177,382.85p 173,362.17p 177,382.85p 2
25/06/2013 177,382.85p 177,382.85p 173,362.17p 177,382.85p 0
24/06/2013 177,382.85p 177,382.85p 173,835.19p 177,382.85p 1
21/06/2013 177,382.85p 189,208.39p 177,382.85p 177,382.85p 1
20/06/2013 177,382.85p 177,382.85p 173,362.17p 177,382.85p 1
19/06/2013 177,382.85p 177,382.85p 173,243.92p 177,382.85p 0
18/06/2013 177,382.85p 183,295.62p 177,382.85p 177,382.85p 0
17/06/2013 177,382.85p 183,295.62p 177,382.85p 177,382.85p 1
14/06/2013 177,382.85p 177,382.85p 177,382.85p 177,382.85p 4
13/06/2013 177,382.85p 188,617.10p 173,243.92p 177,382.85p 2
12/06/2013 162,600.95p 192,164.76p 162,600.95p 181,817.43p 61
11/06/2013 162,600.95p 171,470.09p 150,775.43p 162,600.95p 10
10/06/2013 169,991.91p 169,991.91p 147,819.04p 162,600.95p 6
07/06/2013 147,819.04p 170,287.54p 147,819.04p 169,991.91p 49
06/06/2013 155,209.99p 155,209.99p 141,906.29p 147,819.04p 18
05/06/2013 155,209.99p 162,600.95p 147,819.04p 155,209.99p 9
04/06/2013 155,209.99p 156,096.91p 149,297.24p 155,209.99p 1
03/06/2013 155,209.99p 155,209.99p 154,914.36p 155,209.99p 4
31/05/2013 128,602.56p 156,688.18p 124,168.01p 155,209.99p 69
30/05/2013 140,428.09p 140,723.73p 128,602.56p 128,602.56p 19
29/05/2013 140,428.09p 140,428.09p 133,037.15p 140,428.09p 28
28/05/2013 140,428.09p 140,428.09p 134,810.97p 140,428.09p 1
24/05/2013 155,209.99p 159,644.57p 133,037.15p 140,428.09p 35
23/05/2013 155,209.99p 162,600.95p 147,819.04p 155,209.99p 9
22/05/2013 169,991.91p 177,382.85p 147,594.36p 155,209.99p 271
21/05/2013 184,773.82p 184,773.82p 165,557.32p 169,991.91p 34
20/05/2013 192,164.76p 192,164.76p 177,116.77p 184,773.82p 12
17/05/2013 184,773.82p 184,773.82p 177,382.85p 184,773.82p 5
16/05/2013 184,773.82p 199,555.71p 180,339.23p 184,773.82p 0
15/05/2013 184,773.82p 184,773.82p 180,339.23p 184,773.82p 1
14/05/2013 199,555.71p 199,555.71p 177,382.85p 184,773.82p 9
13/05/2013 199,555.71p 199,555.71p 193,938.59p 199,555.71p 1
10/05/2013 199,555.71p 199,555.71p 199,260.08p 199,555.71p 1
09/05/2013 199,555.71p 199,555.71p 199,555.71p 199,555.71p 1
08/05/2013 199,555.71p 200,294.80p 193,938.59p 199,555.71p 5
07/05/2013 199,555.71p 200,294.80p 193,938.59p 199,555.71p 3
03/05/2013 199,555.71p 200,738.27p 199,555.71p 199,555.71p 1
02/05/2013 199,555.71p 199,555.71p 196,599.33p 199,555.71p 0
01/05/2013 199,555.71p 199,555.71p 196,599.33p 199,555.71p 0
30/04/2013 199,555.71p 199,555.71p 196,599.33p 199,555.71p 0
29/04/2013 199,555.71p 199,555.71p 196,599.33p 199,555.71p 1
26/04/2013 199,555.71p 199,555.71p 196,599.33p 199,555.71p 0
25/04/2013 199,555.71p 199,555.71p 196,599.33p 199,555.71p 0
24/04/2013 206,946.66p 206,946.66p 199,555.71p 199,555.71p 3
23/04/2013 199,555.71p 201,033.91p 193,938.59p 199,555.71p 1
22/04/2013 199,555.71p 206,946.66p 192,164.76p 199,555.71p 23
19/04/2013 199,555.71p 199,555.71p 195,860.23p 199,555.71p 0
18/04/2013 199,555.71p 201,033.91p 195,860.23p 199,555.71p 1
17/04/2013 199,555.71p 199,555.71p 192,164.76p 199,555.71p 1
16/04/2013 199,555.71p 206,946.66p 194,382.06p 199,555.71p 4
15/04/2013 221,728.56p 221,728.56p 195,121.13p 199,555.71p 20
12/04/2013 229,119.53p 229,119.53p 209,903.05p 221,728.56p 5
11/04/2013 229,119.53p 230,597.73p 225,867.50p 229,119.53p 0
10/04/2013 236,510.47p 236,510.47p 224,684.94p 229,119.53p 4
09/04/2013 236,510.47p 242,423.24p 225,276.22p 236,510.47p 14
08/04/2013 243,901.42p 243,901.42p 236,510.47p 236,510.47p 8
05/04/2013 258,683.30p 258,683.30p 236,516.38p 243,901.42p 7
04/04/2013 258,683.30p 258,683.30p 251,292.36p 258,683.30p 22
03/04/2013 258,683.30p 258,683.30p 252,031.47p 258,683.30p 1
02/04/2013 258,683.30p 261,196.24p 258,683.30p 258,683.30p 0
28/03/2013 258,683.30p 260,161.52p 258,683.30p 258,683.30p 0
27/03/2013 258,683.30p 263,117.92p 252,031.47p 258,683.30p 0
26/03/2013 258,683.30p 263,117.92p 252,031.47p 258,683.30p 9
25/03/2013 266,074.29p 266,074.29p 251,292.36p 258,683.30p 4
22/03/2013 266,074.29p 270,508.86p 257,205.13p 266,074.29p 23
21/03/2013 280,856.18p 288,247.12p 251,292.36p 266,074.29p 66
20/03/2013 288,247.12p 288,247.12p 271,987.04p 280,856.18p 4
19/03/2013 288,247.12p 291,203.52p 281,004.00p 288,247.12p 0
18/03/2013 288,247.12p 295,626.27p 282,925.68p 288,247.12p 2
15/03/2013 288,247.12p 295,638.09p 282,630.00p 288,247.12p 5
14/03/2013 303,029.03p 303,029.03p 273,465.23p 288,247.12p 21
13/03/2013 303,029.03p 303,029.03p 295,638.09p 303,029.03p 2
12/03/2013 339,983.81p 339,983.81p 295,638.09p 303,029.03p 126
11/03/2013 354,765.70p 354,765.70p 315,847.90p 339,983.81p 7
08/03/2013 391,720.46p 391,720.46p 339,983.81p 354,765.70p 19
07/03/2013 391,720.46p 391,720.46p 384,329.52p 391,720.46p 16
06/03/2013 399,111.43p 399,111.43p 384,329.52p 391,720.46p 4
05/03/2013 399,111.43p 407,980.57p 390,242.26p 399,111.43p 8
04/03/2013 399,111.43p 413,893.31p 397,041.92p 406,502.37p 17
01/03/2013 399,111.43p 406,798.02p 393,198.66p 399,111.43p 11
28/02/2013 399,111.43p 410,936.96p 393,198.66p 399,111.43p 6
27/02/2013 399,111.43p 413,893.31p 384,329.52p 399,111.43p 10
26/02/2013 413,893.31p 419,806.10p 396,155.05p 399,111.43p 30
25/02/2013 369,547.63p 443,457.13p 362,156.67p 413,893.31p 216
22/02/2013 325,201.90p 378,416.77p 325,201.90p 354,765.70p 215
21/02/2013 288,247.12p 337,027.42p 282,038.72p 325,201.90p 51
20/02/2013 273,465.23p 292,681.69p 267,256.84p 288,247.12p 17
19/02/2013 273,465.23p 273,465.23p 267,256.84p 273,465.23p 13
18/02/2013 273,465.23p 273,465.23p 263,117.92p 273,465.23p 22
15/02/2013 266,074.29p 274,943.43p 255,431.32p 273,465.23p 21
14/02/2013 258,683.30p 266,074.29p 251,292.36p 266,074.29p 34
13/02/2013 258,683.30p 263,856.98p 236,510.47p 258,683.30p 105
12/02/2013 258,683.30p 258,683.30p 251,292.36p 258,683.30p 20
11/02/2013 258,683.30p 263,856.98p 251,292.36p 258,683.30p 21
08/02/2013 258,683.30p 259,570.26p 250,789.79p 258,683.30p 49
07/02/2013 258,683.30p 260,155.62p 250,913.96p 258,683.30p 24
06/02/2013 258,683.30p 260,155.62p 251,292.36p 258,683.30p 26
05/02/2013 258,683.30p 274,943.43p 251,292.36p 258,683.30p 114
04/02/2013 243,901.42p 260,161.52p 236,510.47p 258,683.30p 21
01/02/2013 243,901.42p 248,336.01p 236,510.47p 243,901.42p 12
31/01/2013 258,683.30p 260,161.52p 239,106.18p 243,901.42p 51
30/01/2013 251,292.36p 258,683.30p 239,466.85p 258,683.30p 9
29/01/2013 258,683.30p 263,117.92p 239,466.85p 243,901.42p 29
28/01/2013 236,510.47p 266,074.29p 227,641.33p 258,683.30p 32
25/01/2013 214,337.60p 251,292.36p 211,676.86p 236,510.47p 27
24/01/2013 206,946.66p 221,728.56p 201,033.91p 214,337.60p 22
23/01/2013 214,337.60p 214,337.60p 195,712.43p 206,946.66p 16
22/01/2013 184,773.82p 206,946.66p 184,773.82p 199,555.71p 13
21/01/2013 206,946.66p 206,946.66p 184,773.82p 184,773.82p 38
18/01/2013 192,164.76p 206,946.66p 183,295.62p 206,946.66p 23
17/01/2013 199,555.71p 203,990.28p 181,817.43p 192,164.76p 16
16/01/2013 206,946.66p 206,946.66p 192,164.76p 199,555.71p 23
15/01/2013 206,946.66p 215,815.80p 196,303.69p 206,946.66p 12
14/01/2013 206,946.66p 209,903.05p 195,712.43p 206,946.66p 8
11/01/2013 206,946.66p 209,903.05p 201,033.91p 206,946.66p 10
10/01/2013 206,946.66p 213,178.71p 201,033.91p 206,946.66p 2
09/01/2013 214,337.60p 216,407.08p 199,555.71p 206,946.66p 9

*Close Price adjusted for both dividends and splits