Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
25/11/2011 147,819.04p 147,819.04p 135,993.52p 147,819.04p 0
24/11/2011 147,819.04p 147,819.04p 135,993.52p 147,819.04p 54
23/11/2011 147,819.04p 147,819.04p 141,906.29p 147,819.04p 123
22/11/2011 155,209.99p 155,209.99p 133,037.15p 147,819.04p 0
21/11/2011 155,209.99p 155,209.99p 118,255.24p 155,209.99p 112
18/11/2011 162,600.95p 162,600.95p 133,037.15p 155,209.99p 48
17/11/2011 177,382.85p 177,382.85p 133,037.15p 162,600.95p 8
16/11/2011 177,382.85p 177,382.85p 166,148.61p 177,382.85p 0
15/11/2011 177,382.85p 177,382.85p 177,382.85p 177,382.85p 2
14/11/2011 192,164.76p 192,164.76p 172,948.29p 177,382.85p 1
11/11/2011 192,164.76p 192,164.76p 177,382.85p 192,164.76p 0
10/11/2011 192,164.76p 192,164.76p 177,382.85p 192,164.76p 0
09/11/2011 192,164.76p 192,164.76p 177,382.85p 192,164.76p 1
08/11/2011 192,164.76p 195,121.13p 169,991.91p 192,164.76p 4
07/11/2011 192,164.76p 192,164.76p 184,478.16p 192,164.76p 2
04/11/2011 192,164.76p 192,164.76p 183,597.17p 192,164.76p 0
03/11/2011 192,164.76p 192,164.76p 183,597.17p 192,164.76p 14
02/11/2011 192,164.76p 192,164.76p 184,773.82p 192,164.76p 0
01/11/2011 192,164.76p 192,164.76p 192,164.76p 192,164.76p 30
31/10/2011 192,164.76p 206,946.66p 182,763.46p 199,555.71p 34
28/10/2011 192,164.76p 192,164.76p 186,251.99p 192,164.76p 2
27/10/2011 192,164.76p 192,164.76p 180,339.23p 192,164.76p 17
26/10/2011 175,904.66p 192,164.76p 175,904.66p 192,164.76p 37
25/10/2011 155,209.99p 186,547.64p 155,209.99p 175,904.66p 8
24/10/2011 155,209.99p 162,600.95p 155,209.99p 155,209.99p 119
21/10/2011 155,209.99p 155,209.99p 147,227.77p 155,209.99p 6
20/10/2011 155,209.99p 155,209.99p 149,592.87p 155,209.99p 2
19/10/2011 169,991.91p 169,991.91p 155,209.99p 155,209.99p 5
18/10/2011 184,773.82p 184,773.82p 169,991.91p 169,991.91p 1
17/10/2011 184,773.82p 184,773.82p 182,113.06p 184,773.82p 0
14/10/2011 183,295.62p 184,773.82p 182,113.06p 184,773.82p 0
13/10/2011 184,773.82p 184,773.82p 182,113.06p 183,295.62p 1
12/10/2011 184,773.82p 192,164.76p 184,773.82p 184,773.82p 0
11/10/2011 184,773.82p 192,164.76p 184,773.82p 184,773.82p 0
10/10/2011 192,164.76p 192,164.76p 184,773.82p 184,773.82p 2
07/10/2011 192,164.76p 192,164.76p 187,724.27p 192,164.76p 3
06/10/2011 192,164.76p 192,164.76p 188,617.10p 192,164.76p 0
05/10/2011 192,164.76p 192,164.76p 180,339.23p 192,164.76p 78
04/10/2011 155,209.99p 192,164.76p 155,209.99p 192,164.76p 28
03/10/2011 214,337.60p 214,337.60p 207,715.33p 214,337.60p 0
30/09/2011 214,337.60p 214,337.60p 206,946.66p 214,337.60p 2
29/09/2011 214,337.60p 214,337.60p 201,033.91p 214,337.60p 35
28/09/2011 214,337.60p 214,337.60p 208,424.85p 214,337.60p 0
27/09/2011 214,337.60p 214,337.60p 208,424.85p 214,337.60p 1
26/09/2011 214,337.60p 214,337.60p 206,946.66p 214,337.60p 1
23/09/2011 214,337.60p 214,337.60p 206,946.66p 214,337.60p 2
22/09/2011 214,337.60p 214,633.25p 206,946.66p 214,337.60p 0
21/09/2011 214,337.60p 214,633.25p 206,946.66p 214,337.60p 35
20/09/2011 214,337.60p 217,589.65p 206,946.66p 214,337.60p 3
19/09/2011 214,337.60p 218,772.19p 206,946.66p 214,337.60p 24
16/09/2011 214,337.60p 214,337.60p 212,268.16p 214,337.60p 0
15/09/2011 214,337.60p 214,337.60p 212,859.42p 214,337.60p 0
14/09/2011 214,337.60p 214,337.60p 212,859.42p 214,337.60p 4
13/09/2011 214,337.60p 214,337.60p 206,946.66p 214,337.60p 8
12/09/2011 214,337.60p 236,510.47p 206,946.66p 214,337.60p 6
09/09/2011 221,728.56p 222,911.13p 206,946.66p 221,728.56p 15
08/09/2011 221,728.56p 224,684.94p 221,728.56p 221,728.56p 0
07/09/2011 221,728.56p 236,510.47p 209,903.05p 221,728.56p 7
06/09/2011 214,337.60p 221,728.56p 206,532.76p 221,728.56p 3
05/09/2011 214,337.60p 220,132.13p 212,859.42p 214,337.60p 0
02/09/2011 214,337.60p 220,132.13p 212,859.42p 214,337.60p 4
01/09/2011 229,119.53p 229,119.53p 214,337.60p 214,337.60p 6
31/08/2011 229,119.53p 229,119.53p 218,476.54p 229,119.53p 70
30/08/2011 229,119.53p 229,119.53p 221,728.56p 229,119.53p 0
26/08/2011 229,119.53p 229,119.53p 221,728.56p 229,119.53p 4
25/08/2011 229,119.53p 236,510.47p 229,119.53p 229,119.53p 0
24/08/2011 229,119.53p 236,510.47p 229,119.53p 229,119.53p 0
23/08/2011 229,119.53p 236,510.47p 229,119.53p 229,119.53p 0
22/08/2011 229,119.53p 229,119.53p 224,684.94p 229,119.53p 0
19/08/2011 229,119.53p 236,510.47p 229,119.53p 229,119.53p 0
18/08/2011 229,119.53p 236,510.47p 229,119.53p 229,119.53p 0
17/08/2011 229,119.53p 236,510.47p 229,119.53p 229,119.53p 8
16/08/2011 229,119.53p 236,510.47p 229,119.53p 229,119.53p 2
15/08/2011 229,119.53p 236,510.47p 229,119.53p 229,119.53p 57
12/08/2011 229,119.53p 229,119.53p 221,728.56p 229,119.53p 0
11/08/2011 229,119.53p 236,510.47p 229,119.53p 229,119.53p 17
10/08/2011 229,119.53p 230,597.73p 229,119.53p 229,119.53p 2
09/08/2011 235,032.28p 251,292.36p 223,206.74p 229,119.53p 16
08/08/2011 251,292.36p 251,292.36p 236,155.71p 236,510.47p 8
05/08/2011 258,683.30p 292,090.43p 251,292.36p 251,292.36p 0
04/08/2011 283,812.57p 292,090.43p 264,596.09p 266,074.29p 27
03/08/2011 266,074.29p 266,074.29p 256,022.58p 266,074.29p 0
02/08/2011 266,074.29p 274,352.15p 266,074.29p 266,074.29p 0
01/08/2011 266,074.29p 274,352.15p 266,074.29p 266,074.29p 1
29/07/2011 266,074.29p 266,074.29p 266,074.29p 266,074.29p 4
28/07/2011 266,074.29p 274,943.43p 266,074.29p 266,074.29p 1
27/07/2011 273,465.23p 274,943.43p 251,292.36p 266,074.29p 5
26/07/2011 280,856.18p 280,856.18p 265,542.14p 273,465.23p 35
25/07/2011 295,638.09p 310,419.97p 265,482.98p 280,856.18p 27
22/07/2011 295,638.09p 295,638.09p 236,510.47p 295,638.09p 406
21/07/2011 298,594.48p 310,419.97p 266,074.29p 295,638.09p 0
20/07/2011 310,419.97p 310,419.97p 266,074.29p 298,594.48p 3
19/07/2011 310,419.97p 310,419.97p 300,072.63p 310,419.97p 0
18/07/2011 310,419.97p 310,419.97p 300,072.63p 310,419.97p 3
15/07/2011 310,419.97p 310,419.97p 300,072.63p 310,419.97p 0
14/07/2011 310,419.97p 312,193.82p 310,419.97p 310,419.97p 3
13/07/2011 310,419.97p 310,419.97p 280,856.18p 310,419.97p 2
12/07/2011 310,419.97p 313,376.37p 295,638.09p 310,419.97p 0
11/07/2011 313,376.37p 313,376.37p 295,638.09p 310,419.97p 4
08/07/2011 332,592.85p 332,592.85p 307,463.62p 313,376.37p 1
07/07/2011 332,592.85p 332,592.85p 324,728.88p 332,592.85p 2
06/07/2011 362,156.67p 362,156.67p 325,201.90p 339,983.81p 3
05/07/2011 362,156.67p 362,156.67p 354,233.54p 362,156.67p 0
04/07/2011 362,156.67p 362,156.67p 354,233.54p 362,156.67p 2
01/07/2011 369,547.63p 384,329.52p 369,547.63p 369,547.63p 0
30/06/2011 369,547.63p 384,329.52p 369,547.63p 369,547.63p 1
29/06/2011 369,547.63p 375,460.38p 369,547.63p 369,547.63p 0
28/06/2011 369,547.63p 375,460.38p 369,547.63p 369,547.63p 0
27/06/2011 369,547.63p 375,460.38p 369,547.63p 369,547.63p 0
24/06/2011 354,765.70p 369,547.63p 339,983.81p 354,765.70p 6
23/06/2011 354,765.70p 354,765.70p 347,374.76p 347,374.76p 0
22/06/2011 354,765.70p 354,765.70p 354,470.07p 354,765.70p 2
21/06/2011 354,765.70p 354,765.70p 354,174.44p 354,765.70p 102
20/06/2011 354,765.70p 354,765.70p 339,983.81p 354,765.70p 8
17/06/2011 347,374.76p 354,765.70p 342,940.19p 354,765.70p 9
16/06/2011 362,156.67p 362,156.67p 342,230.66p 362,156.67p 0
15/06/2011 362,156.67p 362,156.67p 339,983.81p 362,156.67p 1
14/06/2011 362,156.67p 363,634.86p 362,156.67p 362,156.67p 0
13/06/2011 362,156.67p 362,156.67p 347,079.10p 362,156.67p 0
10/06/2011 362,156.67p 365,113.04p 357,722.09p 362,156.67p 0

*Close Price adjusted for both dividends and splits