Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/09/2012 155,209.99p 156,688.18p 147,819.04p 155,209.99p 10
12/09/2012 147,819.04p 147,819.04p 133,037.15p 147,819.04p 7
11/09/2012 147,819.04p 147,819.04p 136,289.17p 147,819.04p 1
10/09/2012 147,819.04p 149,592.87p 147,819.04p 147,819.04p 4
07/09/2012 147,819.04p 149,592.87p 147,819.04p 147,819.04p 0
06/09/2012 147,819.04p 149,592.87p 147,819.04p 147,819.04p 0
05/09/2012 147,819.04p 150,775.43p 147,819.04p 147,819.04p 1
04/09/2012 155,209.99p 155,209.99p 147,819.04p 155,209.99p 8
03/09/2012 147,819.04p 162,009.67p 147,819.04p 147,819.04p 18
31/08/2012 147,819.04p 162,009.67p 147,819.04p 147,819.04p 51
30/08/2012 177,382.85p 177,382.85p 147,819.04p 147,819.04p 33
29/08/2012 177,382.85p 184,773.82p 163,192.22p 177,382.85p 0
28/08/2012 184,773.82p 184,773.82p 163,192.22p 177,382.85p 4
24/08/2012 184,773.82p 184,773.82p 177,382.85p 184,773.82p 4
23/08/2012 184,773.82p 184,773.82p 184,478.16p 184,773.82p 2
22/08/2012 184,773.82p 184,773.82p 177,382.85p 184,773.82p 2
21/08/2012 184,773.82p 184,773.82p 177,382.85p 184,773.82p 1
20/08/2012 184,773.82p 184,773.82p 184,478.16p 184,773.82p 0
17/08/2012 184,773.82p 184,773.82p 177,382.85p 184,773.82p 3
16/08/2012 184,773.82p 185,956.36p 177,382.85p 184,773.82p 11
15/08/2012 184,773.82p 186,251.99p 179,156.68p 184,773.82p 0
14/08/2012 169,991.91p 186,251.99p 169,991.91p 184,773.82p 10
13/08/2012 169,991.91p 177,382.85p 169,991.91p 169,991.91p 0
10/08/2012 169,991.91p 177,382.85p 169,991.91p 169,991.91p 0
09/08/2012 169,991.91p 177,382.85p 169,991.91p 169,991.91p 0
08/08/2012 169,991.91p 171,470.09p 162,600.95p 169,991.91p 0
07/08/2012 169,991.91p 171,470.09p 162,600.95p 169,991.91p 0
06/08/2012 162,600.95p 171,470.09p 162,600.95p 169,991.91p 1
03/08/2012 155,209.99p 162,600.95p 143,236.66p 162,600.95p 3
02/08/2012 147,819.04p 159,644.57p 147,819.04p 155,209.99p 0
01/08/2012 147,819.04p 159,644.57p 142,497.56p 147,819.04p 3
31/07/2012 162,600.95p 177,382.85p 147,819.04p 147,819.04p 2
30/07/2012 162,600.95p 170,878.81p 153,436.16p 162,600.95p 0
27/07/2012 155,209.99p 170,878.81p 153,436.16p 162,600.95p 10
26/07/2012 155,209.99p 155,209.99p 150,923.24p 155,209.99p 1
25/07/2012 155,209.99p 156,688.18p 155,209.99p 155,209.99p 0
24/07/2012 147,819.04p 152,549.26p 141,906.29p 147,819.04p 2
23/07/2012 147,819.04p 156,688.18p 147,819.04p 147,819.04p 3
20/07/2012 147,819.04p 158,462.01p 147,819.04p 147,819.04p 2
19/07/2012 147,819.04p 147,819.04p 140,428.09p 147,819.04p 0
18/07/2012 147,819.04p 147,819.04p 140,428.09p 147,819.04p 1
17/07/2012 133,037.15p 147,819.04p 133,037.15p 147,819.04p 11
16/07/2012 133,037.15p 147,819.04p 133,037.15p 133,037.15p 360
13/07/2012 133,037.15p 133,037.15p 123,281.09p 133,037.15p 0
12/07/2012 140,428.09p 144,862.67p 133,037.15p 133,037.15p 3
11/07/2012 133,037.15p 178,275.68p 125,941.83p 133,037.15p 6
10/07/2012 125,646.18p 131,263.32p 125,646.18p 125,646.18p 2
09/07/2012 125,646.18p 129,193.84p 125,646.18p 125,646.18p 0
06/07/2012 125,646.18p 125,646.18p 124,759.28p 125,646.18p 5
05/07/2012 125,646.18p 125,646.18p 121,211.62p 125,646.18p 0
04/07/2012 125,646.18p 125,646.18p 121,211.62p 125,646.18p 0
03/07/2012 125,646.18p 125,646.18p 125,350.55p 125,646.18p 0
02/07/2012 125,646.18p 125,646.18p 118,255.24p 125,646.18p 16
29/06/2012 125,646.18p 125,646.18p 118,255.24p 125,646.18p 0
28/06/2012 125,646.18p 125,646.18p 118,255.24p 125,646.18p 11
27/06/2012 125,646.18p 125,646.18p 125,646.18p 125,646.18p 0
26/06/2012 125,646.18p 125,646.18p 124,936.66p 125,646.18p 0
25/06/2012 125,646.18p 125,646.18p 124,936.66p 125,646.18p 0
22/06/2012 125,646.18p 125,646.18p 125,646.18p 125,646.18p 0
21/06/2012 133,037.15p 133,037.15p 125,646.18p 125,646.18p 6
20/06/2012 133,037.15p 133,037.15p 121,802.89p 133,037.15p 0
19/06/2012 133,037.15p 133,037.15p 132,978.02p 133,037.15p 0
18/06/2012 133,037.15p 133,037.15p 132,978.02p 133,037.15p 0
15/06/2012 133,037.15p 133,037.15p 132,978.02p 133,037.15p 0
14/06/2012 133,037.15p 133,037.15p 132,978.02p 133,037.15p 5
13/06/2012 133,037.15p 138,949.90p 131,499.83p 133,037.15p 3
12/06/2012 133,037.15p 138,949.90p 133,037.15p 133,037.15p 0
11/06/2012 133,037.15p 138,949.90p 133,037.15p 133,037.15p 0
08/06/2012 133,037.15p 133,037.15p 121,802.89p 133,037.15p 0
07/06/2012 133,037.15p 133,037.15p 121,211.62p 133,037.15p 0
06/06/2012 133,037.15p 133,037.15p 121,211.62p 133,037.15p 0
01/06/2012 133,037.15p 133,037.15p 121,211.62p 133,037.15p 0
31/05/2012 140,428.09p 140,428.09p 133,037.15p 133,037.15p 1
30/05/2012 140,428.09p 147,819.04p 140,428.09p 140,428.09p 14
29/05/2012 140,428.09p 144,271.39p 140,428.09p 140,428.09p 17
28/05/2012 147,819.04p 147,819.04p 140,428.09p 140,428.09p 0
25/05/2012 147,819.04p 147,819.04p 147,819.04p 147,819.04p 0
24/05/2012 147,819.04p 147,819.04p 147,819.04p 147,819.04p 7
23/05/2012 147,819.04p 153,436.16p 147,819.04p 147,819.04p 0
22/05/2012 147,819.04p 162,600.95p 140,428.09p 147,819.04p 0
21/05/2012 147,819.04p 162,600.95p 140,428.09p 147,819.04p 0
18/05/2012 147,819.04p 162,600.95p 140,428.09p 147,819.04p 13
17/05/2012 147,819.04p 153,672.68p 138,949.90p 147,819.04p 3
16/05/2012 155,209.99p 162,600.95p 147,819.04p 147,819.04p 1
15/05/2012 155,209.99p 155,209.99p 150,775.43p 155,209.99p 1
14/05/2012 169,991.91p 169,991.91p 155,209.99p 155,209.99p 2
11/05/2012 169,991.91p 169,991.91p 163,192.22p 169,991.91p 0
10/05/2012 169,991.91p 169,991.91p 166,739.88p 169,991.91p 2
09/05/2012 184,773.82p 184,773.82p 163,340.04p 169,991.91p 10
08/05/2012 184,773.82p 184,773.82p 182,999.99p 184,773.82p 0
04/05/2012 184,773.82p 184,773.82p 178,121.95p 184,773.82p 0
03/05/2012 184,773.82p 184,773.82p 183,295.62p 184,773.82p 1
02/05/2012 184,773.82p 184,773.82p 183,236.50p 184,773.82p 0
01/05/2012 184,773.82p 184,773.82p 183,295.62p 184,773.82p 0
30/04/2012 192,164.76p 192,164.76p 184,478.16p 184,773.82p 0
27/04/2012 192,164.76p 192,164.76p 184,478.16p 192,164.76p 0
26/04/2012 192,164.76p 192,164.76p 184,773.82p 192,164.76p 1
25/04/2012 192,164.76p 192,164.76p 185,069.46p 192,164.76p 9
24/04/2012 199,555.71p 199,555.71p 191,514.34p 199,555.71p 0
23/04/2012 199,555.71p 199,555.71p 191,810.00p 199,555.71p 1
20/04/2012 199,555.71p 199,555.71p 192,164.76p 199,555.71p 5
19/04/2012 192,164.76p 206,946.66p 191,573.50p 199,555.71p 13
18/04/2012 184,773.82p 192,164.76p 183,295.62p 192,164.76p 2
17/04/2012 192,164.76p 192,164.76p 183,591.26p 184,773.82p 4
16/04/2012 192,164.76p 198,964.44p 183,591.26p 192,164.76p 10
13/04/2012 184,773.82p 199,555.71p 184,773.82p 192,164.76p 0
12/04/2012 184,773.82p 192,164.76p 183,591.26p 184,773.82p 9
11/04/2012 184,773.82p 192,164.76p 181,640.04p 184,773.82p 2
10/04/2012 184,773.82p 192,164.76p 181,226.14p 184,773.82p 24
05/04/2012 184,773.82p 196,599.33p 184,773.82p 184,773.82p 0
04/04/2012 192,164.76p 196,599.33p 184,773.82p 184,773.82p 0
03/04/2012 192,164.76p 196,599.33p 192,164.76p 192,164.76p 0
02/04/2012 192,164.76p 193,642.96p 177,382.85p 192,164.76p 0
30/03/2012 192,164.76p 193,642.96p 177,382.85p 192,164.76p 17
29/03/2012 192,164.76p 192,164.76p 189,208.39p 192,164.76p 5
28/03/2012 192,164.76p 192,164.76p 177,382.85p 192,164.76p 5
27/03/2012 199,555.71p 199,555.71p 186,251.99p 192,164.76p 8
26/03/2012 199,555.71p 206,946.66p 192,164.76p 199,555.71p 37
23/03/2012 214,337.60p 214,337.60p 199,555.71p 199,555.71p 9
22/03/2012 214,337.60p 218,772.19p 214,337.60p 214,337.60p 0
21/03/2012 214,337.60p 219,954.74p 210,789.97p 214,337.60p 0
20/03/2012 214,337.60p 219,954.74p 210,789.97p 214,337.60p 3
19/03/2012 221,728.56p 221,728.56p 212,859.42p 214,337.60p 2
16/03/2012 229,119.53p 229,119.53p 199,555.71p 221,728.56p 4
15/03/2012 221,728.56p 232,962.82p 220,250.37p 229,119.53p 4
14/03/2012 221,728.56p 226,458.79p 221,728.56p 221,728.56p 14
13/03/2012 221,728.56p 227,050.05p 210,139.55p 221,728.56p 0
12/03/2012 221,728.56p 227,050.05p 210,139.55p 221,728.56p 0
09/03/2012 221,728.56p 221,728.56p 206,946.66p 221,728.56p 0
08/03/2012 221,728.56p 227,641.33p 221,728.56p 221,728.56p 1
07/03/2012 229,119.53p 230,597.73p 221,728.56p 221,728.56p 2
06/03/2012 243,901.42p 243,901.42p 221,728.56p 229,119.53p 11
05/03/2012 243,901.42p 244,492.68p 239,466.85p 243,901.42p 3
02/03/2012 243,901.42p 244,492.68p 243,605.79p 243,901.42p 0
01/03/2012 243,901.42p 244,197.05p 243,830.47p 243,901.42p 1
29/02/2012 236,510.47p 247,744.75p 236,510.47p 243,901.42p 10
28/02/2012 236,510.47p 248,040.33p 230,597.73p 243,901.42p 27
27/02/2012 243,901.42p 243,901.42p 223,502.39p 236,510.47p 14
24/02/2012 251,292.36p 256,022.58p 236,510.47p 243,901.42p 17
23/02/2012 243,901.42p 260,161.52p 221,728.56p 251,292.36p 15
22/02/2012 221,728.56p 263,856.98p 221,728.56p 243,901.42p 22
21/02/2012 192,164.76p 236,510.47p 187,552.81p 221,728.56p 5
20/02/2012 192,164.76p 202,807.73p 192,164.76p 192,164.76p 1
17/02/2012 192,164.76p 202,807.73p 192,164.76p 192,164.76p 0
16/02/2012 192,164.76p 202,807.73p 192,164.76p 192,164.76p 8
15/02/2012 184,773.82p 192,164.76p 182,467.82p 184,773.82p 3
14/02/2012 177,382.85p 185,660.72p 172,061.38p 184,773.82p 2
13/02/2012 177,382.85p 177,382.85p 172,061.38p 177,382.85p 0
10/02/2012 177,382.85p 177,382.85p 172,061.38p 177,382.85p 0
09/02/2012 177,382.85p 177,382.85p 172,061.38p 177,382.85p 0
08/02/2012 177,382.85p 177,382.85p 172,061.38p 177,382.85p 0
07/02/2012 177,382.85p 177,382.85p 172,061.38p 177,382.85p 0
06/02/2012 177,382.85p 177,382.85p 172,061.38p 177,382.85p 0
03/02/2012 177,382.85p 177,382.85p 172,061.38p 177,382.85p 0
02/02/2012 177,382.85p 185,956.36p 177,382.85p 177,382.85p 0
01/02/2012 177,382.85p 185,956.36p 177,382.85p 177,382.85p 0
31/01/2012 177,382.85p 185,956.36p 177,382.85p 177,382.85p 8
30/01/2012 177,382.85p 177,382.85p 168,513.71p 177,382.85p 0
27/01/2012 177,382.85p 177,382.85p 162,600.95p 177,382.85p 2
26/01/2012 177,382.85p 177,382.85p 165,557.32p 177,382.85p 4
25/01/2012 177,382.85p 177,382.85p 174,426.48p 177,382.85p 0
24/01/2012 177,382.85p 184,773.82p 165,557.32p 177,382.85p 0
23/01/2012 177,382.85p 184,773.82p 165,557.32p 177,382.85p 17
20/01/2012 177,382.85p 177,382.85p 162,600.95p 177,382.85p 0
19/01/2012 177,382.85p 177,382.85p 162,600.95p 177,382.85p 0
18/01/2012 162,600.95p 177,382.85p 162,600.95p 162,600.95p 27
17/01/2012 162,600.95p 177,382.85p 159,644.57p 162,600.95p 63
16/01/2012 169,991.91p 177,382.85p 162,600.95p 162,600.95p 2
13/01/2012 169,991.91p 177,382.85p 165,557.32p 169,991.91p 0
12/01/2012 169,991.91p 177,382.85p 165,557.32p 169,991.91p 0
11/01/2012 169,991.91p 177,382.85p 165,557.32p 169,991.91p 6
10/01/2012 169,991.91p 169,991.91p 159,644.57p 169,991.91p 4
09/01/2012 169,991.91p 177,382.85p 147,819.04p 169,991.91p 0
06/01/2012 162,600.95p 177,382.85p 147,819.04p 169,991.91p 25
05/01/2012 162,600.95p 162,600.95p 156,688.18p 162,600.95p 0
04/01/2012 162,600.95p 165,557.32p 162,600.95p 162,600.95p 0
03/01/2012 162,600.95p 165,557.32p 162,600.95p 162,600.95p 1
30/12/2011 155,209.99p 177,382.85p 155,209.99p 162,600.95p 1
29/12/2011 155,209.99p 161,418.40p 155,209.99p 155,209.99p 0
28/12/2011 155,209.99p 161,418.40p 155,209.99p 155,209.99p 0
23/12/2011 155,209.99p 161,418.40p 155,209.99p 155,209.99p 0
22/12/2011 155,209.99p 174,426.48p 155,209.99p 155,209.99p 0
21/12/2011 155,209.99p 174,426.48p 155,209.99p 155,209.99p 1
20/12/2011 155,209.99p 155,209.99p 142,379.31p 155,209.99p 0
19/12/2011 155,209.99p 158,757.67p 155,209.99p 155,209.99p 0
16/12/2011 155,209.99p 177,382.85p 150,775.43p 155,209.99p 0
15/12/2011 155,209.99p 177,382.85p 150,775.43p 155,209.99p 6
14/12/2011 147,819.04p 155,209.99p 147,819.04p 155,209.99p 1
13/12/2011 147,819.04p 147,819.04p 147,759.91p 147,819.04p 0
12/12/2011 147,819.04p 147,819.04p 136,584.80p 147,819.04p 4
09/12/2011 147,819.04p 147,819.04p 135,993.52p 147,819.04p 0
08/12/2011 147,819.04p 147,819.04p 133,037.15p 147,819.04p 0
07/12/2011 147,819.04p 147,819.04p 133,037.15p 147,819.04p 6
06/12/2011 147,819.04p 147,819.04p 147,523.40p 147,819.04p 0
05/12/2011 147,819.04p 147,819.04p 147,523.40p 147,819.04p 0
02/12/2011 147,819.04p 147,819.04p 147,523.40p 147,819.04p 0
01/12/2011 147,819.04p 147,819.04p 147,523.40p 147,819.04p 1
30/11/2011 147,819.04p 147,819.04p 136,584.80p 147,819.04p 0
29/11/2011 147,819.04p 147,819.04p 136,584.80p 147,819.04p 0
28/11/2011 147,819.04p 147,819.04p 135,993.52p 147,819.04p 0

*Close Price adjusted for both dividends and splits