Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
09/06/2011 362,156.67p 365,113.04p 357,722.09p 362,156.67p 0
08/06/2011 362,156.67p 365,113.04p 357,722.09p 362,156.67p 2
07/06/2011 376,938.57p 376,938.57p 354,765.70p 362,156.67p 2
06/06/2011 376,938.57p 376,938.57p 354,765.70p 376,938.57p 0
03/06/2011 391,720.46p 391,720.46p 354,765.70p 376,938.57p 2
02/06/2011 399,111.43p 399,111.43p 391,720.46p 391,720.46p 0
01/06/2011 399,111.43p 399,111.43p 396,155.05p 399,111.43p 5
31/05/2011 391,720.46p 391,720.46p 384,388.62p 391,720.46p 0
27/05/2011 391,720.46p 391,720.46p 384,388.62p 391,720.46p 0
26/05/2011 391,720.46p 391,720.46p 372,503.98p 391,720.46p 3
25/05/2011 391,720.46p 391,720.46p 384,329.52p 391,720.46p 2
24/05/2011 399,111.43p 399,111.43p 372,503.98p 391,720.46p 1
23/05/2011 399,111.43p 399,111.43p 376,938.57p 399,111.43p 2
20/05/2011 399,111.43p 399,111.43p 391,424.85p 399,111.43p 1
19/05/2011 399,111.43p 399,111.43p 387,581.54p 399,111.43p 1
18/05/2011 399,111.43p 399,111.43p 391,720.46p 399,111.43p 1
17/05/2011 376,938.57p 413,893.31p 376,938.57p 399,111.43p 54
16/05/2011 369,547.63p 384,329.52p 369,547.63p 376,938.57p 21
13/05/2011 362,156.67p 369,547.63p 360,678.47p 369,547.63p 5
12/05/2011 362,156.67p 362,156.67p 360,678.47p 362,156.67p 0
11/05/2011 362,156.67p 362,156.67p 360,678.47p 362,156.67p 0
10/05/2011 348,852.95p 362,156.67p 348,852.95p 362,156.67p 22
09/05/2011 348,852.95p 354,765.70p 342,940.19p 348,852.95p 0
06/05/2011 354,765.70p 354,765.70p 342,940.19p 348,852.95p 2
05/05/2011 369,547.63p 369,547.63p 354,765.70p 362,156.67p 6
04/05/2011 369,547.63p 369,547.63p 354,765.70p 369,547.63p 100
03/05/2011 369,547.63p 378,121.12p 354,765.70p 369,547.63p 55
28/04/2011 376,938.57p 376,938.57p 356,835.18p 369,547.63p 1
27/04/2011 376,938.57p 379,599.29p 354,765.70p 376,938.57p 0
26/04/2011 376,938.57p 379,599.29p 354,765.70p 376,938.57p 8
21/04/2011 369,547.63p 369,547.63p 359,200.29p 369,547.63p 7
20/04/2011 369,547.63p 369,547.63p 359,200.29p 369,547.63p 3
19/04/2011 369,547.63p 391,720.46p 357,071.68p 369,547.63p 0
18/04/2011 391,720.46p 391,720.46p 357,071.68p 369,547.63p 4
15/04/2011 399,111.43p 399,111.43p 369,547.63p 391,720.46p 8
14/04/2011 410,936.96p 410,936.96p 388,764.11p 399,111.43p 4
13/04/2011 410,936.96p 410,936.96p 408,394.46p 410,936.96p 0
12/04/2011 410,936.96p 410,936.96p 408,394.46p 410,936.96p 0
11/04/2011 421,284.28p 421,284.28p 410,936.96p 410,936.96p 5
08/04/2011 421,284.28p 421,284.28p 416,849.71p 421,284.28p 1
07/04/2011 428,675.24p 428,675.24p 413,893.31p 421,284.28p 3
06/04/2011 428,675.24p 431,631.59p 419,806.10p 428,675.24p 0
05/04/2011 431,631.59p 431,631.59p 419,806.10p 428,675.24p 7
04/04/2011 431,631.59p 431,631.59p 419,806.10p 431,631.59p 3
01/04/2011 436,066.16p 436,066.16p 428,675.24p 431,631.59p 1
31/03/2011 436,066.16p 436,066.16p 428,675.24p 436,066.16p 5
30/03/2011 436,066.16p 436,066.16p 428,675.24p 436,066.16p 2
29/03/2011 465,629.98p 473,068.26p 428,083.98p 436,066.16p 9
28/03/2011 473,020.95p 473,020.95p 473,020.95p 473,020.95p 2
25/03/2011 487,802.83p 487,802.83p 458,239.06p 473,020.95p 6
24/03/2011 487,802.83p 487,802.83p 473,020.95p 487,802.83p 8
23/03/2011 487,802.83p 495,595.85p 475,977.34p 487,802.83p 6
22/03/2011 509,975.73p 509,975.73p 443,457.13p 487,802.83p 11
21/03/2011 509,975.73p 509,975.73p 502,584.72p 509,975.73p 2
18/03/2011 509,975.73p 509,975.73p 501,579.59p 509,975.73p 1
17/03/2011 509,975.73p 509,975.73p 505,541.16p 509,975.73p 3
16/03/2011 509,975.73p 517,957.96p 508,497.51p 509,975.73p 0
15/03/2011 520,323.05p 520,323.05p 508,497.51p 509,975.73p 4
14/03/2011 532,148.58p 532,148.58p 473,020.95p 527,713.96p 85
11/03/2011 532,148.58p 568,216.41p 532,148.58p 532,148.58p 3
10/03/2011 546,930.47p 532,739.84p 532,148.58p 532,148.58p 0
09/03/2011 569,103.32p 561,712.35p 546,930.47p 546,930.47p 11
08/03/2011 576,494.24p 569,871.97p 561,712.35p 569,103.32p 4
07/03/2011 576,494.24p 576,494.24p 569,103.32p 576,494.24p 12
04/03/2011 583,885.25p 590,566.65p 569,103.32p 576,494.24p 4
03/03/2011 583,885.25p 583,885.25p 568,216.41p 583,885.25p 1
02/03/2011 583,885.25p 591,571.83p 583,885.25p 583,885.25p 0
01/03/2011 583,885.25p 591,571.83p 583,885.25p 583,885.25p 0
28/02/2011 583,885.25p 591,571.83p 583,885.25p 583,885.25p 1
25/02/2011 583,885.25p 591,276.17p 561,712.35p 583,885.25p 0
24/02/2011 583,885.25p 590,684.91p 578,563.72p 583,885.25p 0
23/02/2011 583,885.25p 590,684.91p 583,885.25p 583,885.25p 0
22/02/2011 583,885.25p 590,684.91p 583,885.25p 583,885.25p 0
21/02/2011 591,276.17p 591,276.17p 576,494.24p 583,885.25p 146
18/02/2011 598,667.14p 620,839.94p 591,276.17p 591,276.17p 4
17/02/2011 598,667.14p 609,014.50p 577,676.81p 598,667.14p 17
16/02/2011 591,276.17p 606,944.97p 576,494.24p 598,667.14p 21
15/02/2011 591,276.17p 591,276.17p 576,789.89p 591,276.17p 0
14/02/2011 591,276.17p 598,667.14p 577,972.46p 591,276.17p 0
11/02/2011 579,450.68p 591,276.17p 576,494.24p 591,276.17p 1

*Close Price adjusted for both dividends and splits