Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/08/2010 665,185.69p 679,967.63p 653,064.55p 679,967.63p 9
19/08/2010 694,749.51p 694,749.51p 653,360.16p 665,185.69p 5
18/08/2010 694,749.51p 709,531.40p 677,011.28p 694,749.51p 4
17/08/2010 679,967.63p 679,967.63p 679,967.63p 679,967.63p 0
16/08/2010 679,967.63p 694,749.51p 665,185.69p 679,967.63p 25
13/08/2010 679,967.63p 679,967.63p 665,185.69p 679,967.63p 15
12/08/2010 694,749.51p 694,749.51p 672,576.66p 679,967.63p 20
11/08/2010 679,967.63p 697,705.91p 650,403.81p 694,749.51p 23
10/08/2010 679,967.63p 694,749.51p 656,316.60p 679,967.63p 7
09/08/2010 635,621.92p 688,836.72p 635,621.92p 679,967.63p 11
06/08/2010 620,839.94p 635,621.92p 618,179.25p 635,621.92p 3
05/08/2010 606,058.06p 620,839.94p 606,058.06p 620,839.94p 1
04/08/2010 569,103.32p 620,839.94p 569,103.32p 606,058.06p 30
03/08/2010 546,930.47p 569,103.32p 546,930.47p 569,103.32p 2
02/08/2010 546,930.47p 546,930.47p 546,930.47p 546,930.47p 0
30/07/2010 524,757.62p 546,930.47p 524,757.62p 546,930.47p 2
29/07/2010 524,757.62p 532,148.58p 523,279.39p 524,757.62p 1
28/07/2010 517,366.60p 524,757.62p 506,723.68p 524,757.62p 4
27/07/2010 517,366.60p 523,279.39p 511,453.91p 517,366.60p 19
26/07/2010 517,366.60p 517,366.60p 505,541.16p 517,366.60p 14
23/07/2010 517,366.60p 523,575.10p 506,132.42p 517,366.60p 5
22/07/2010 546,930.47p 553,730.13p 502,584.72p 509,975.73p 3
21/07/2010 487,802.83p 487,802.83p 482,185.69p 487,802.83p 0
20/07/2010 487,802.83p 487,802.83p 482,185.69p 487,802.83p 0
19/07/2010 487,802.83p 487,802.83p 482,185.69p 487,802.83p 0
16/07/2010 487,802.83p 487,802.83p 473,020.95p 487,802.83p 12
15/07/2010 487,802.83p 487,802.83p 473,020.95p 487,802.83p 2
14/07/2010 487,802.83p 487,802.83p 473,020.95p 487,802.83p 1
13/07/2010 480,411.87p 484,255.22p 458,239.06p 480,411.87p 5
12/07/2010 480,411.87p 484,846.48p 467,699.46p 480,411.87p 5
09/07/2010 480,411.87p 480,411.87p 467,699.46p 480,411.87p 0
08/07/2010 480,411.87p 480,411.87p 467,108.20p 480,411.87p 2
07/07/2010 487,802.83p 487,802.83p 467,108.20p 480,411.87p 1
06/07/2010 495,193.80p 495,193.80p 465,629.98p 487,802.83p 50
05/07/2010 495,193.80p 517,366.60p 480,411.87p 495,193.80p 2
02/07/2010 502,584.72p 502,584.72p 495,193.80p 495,193.80p 0
01/07/2010 509,975.73p 509,975.73p 495,193.80p 502,584.72p 4
30/06/2010 509,975.73p 509,975.73p 506,723.68p 509,975.73p 0
29/06/2010 517,366.60p 517,366.60p 502,584.72p 509,975.73p 2
28/06/2010 517,366.60p 517,366.60p 506,723.68p 517,366.60p 3
25/06/2010 524,757.62p 532,148.58p 502,584.72p 517,366.60p 5
24/06/2010 524,757.62p 530,670.41p 517,366.60p 524,757.62p 0
23/06/2010 532,148.58p 532,148.58p 524,757.62p 524,757.62p 0
22/06/2010 539,539.55p 542,791.50p 524,757.62p 532,148.58p 1
21/06/2010 546,930.47p 561,712.35p 532,148.58p 539,539.55p 4
18/06/2010 539,539.55p 546,930.47p 534,809.28p 546,930.47p 4
17/06/2010 539,539.55p 561,712.35p 510,566.99p 539,539.55p 10
16/06/2010 554,321.44p 554,321.44p 533,922.41p 539,539.55p 5
15/06/2010 576,494.24p 679,967.63p 554,321.44p 554,321.44p 5
14/06/2010 583,885.25p 593,641.31p 561,712.35p 576,494.24p 7
11/06/2010 517,366.60p 724,313.33p 517,366.60p 554,321.44p 107
10/06/2010 517,366.60p 517,366.60p 517,366.60p 517,366.60p 0
09/06/2010 524,757.62p 532,148.58p 502,584.72p 517,366.60p 6
08/06/2010 576,494.24p 576,494.24p 548,704.30p 561,712.35p 7
07/06/2010 583,885.25p 583,885.25p 569,103.32p 576,494.24p 2
04/06/2010 583,885.25p 583,885.25p 579,450.68p 583,885.25p 2
03/06/2010 591,276.17p 591,276.17p 576,494.24p 583,885.25p 7
02/06/2010 591,276.17p 591,276.17p 591,276.17p 591,276.17p 0
01/06/2010 591,276.17p 591,276.17p 591,276.17p 591,276.17p 0
28/05/2010 591,276.17p 591,276.17p 591,276.17p 591,276.17p 6
27/05/2010 591,276.17p 591,276.17p 591,276.17p 591,276.17p 0
26/05/2010 591,276.17p 598,075.83p 586,546.00p 591,276.17p 0
25/05/2010 591,276.17p 598,667.14p 582,407.03p 591,276.17p 7
24/05/2010 591,276.17p 591,276.17p 591,276.17p 591,276.17p 35
21/05/2010 583,885.25p 591,276.17p 580,633.25p 591,276.17p 1
20/05/2010 620,839.94p 620,839.94p 591,276.17p 591,276.17p 1
19/05/2010 583,885.25p 632,665.53p 576,494.24p 620,839.94p 14
18/05/2010 583,885.25p 591,276.17p 564,668.75p 583,885.25p 23
17/05/2010 583,885.25p 591,276.17p 583,885.25p 583,885.25p 0
14/05/2010 583,885.25p 583,885.25p 583,885.25p 583,885.25p 0
13/05/2010 569,103.32p 591,276.17p 561,712.35p 583,885.25p 10
12/05/2010 480,411.87p 569,103.32p 473,020.95p 569,103.32p 57
11/05/2010 635,621.92p 635,621.92p 384,329.52p 443,457.13p 12
10/05/2010 635,621.92p 635,621.92p 620,839.94p 635,621.92p 0
07/05/2010 650,403.81p 650,403.81p 620,839.94p 635,621.92p 8
06/05/2010 606,058.06p 650,403.81p 606,058.06p 650,403.81p 6
05/05/2010 724,313.33p 724,313.33p 679,967.63p 694,749.51p 8
04/05/2010 739,095.26p 739,095.26p 723,722.02p 724,313.33p 3
30/04/2010 739,095.26p 739,095.26p 724,313.33p 739,095.26p 12
29/04/2010 739,095.26p 739,095.26p 724,313.33p 739,095.26p 1
28/04/2010 739,095.26p 753,877.15p 724,313.33p 739,095.26p 4
27/04/2010 827,786.62p 827,786.62p 739,095.26p 768,659.03p 21
26/04/2010 827,786.62p 827,786.62p 817,439.31p 827,786.62p 1
23/04/2010 827,786.62p 827,786.62p 815,961.13p 827,786.62p 2
22/04/2010 827,786.62p 827,786.62p 813,004.74p 827,786.62p 1
21/04/2010 827,786.62p 827,786.62p 827,786.62p 827,786.62p 0
20/04/2010 813,004.74p 827,786.62p 798,222.85p 827,786.62p 5
19/04/2010 872,132.32p 872,132.32p 813,004.74p 813,004.74p 46
16/04/2010 901,696.19p 901,696.19p 872,132.32p 872,132.32p 6
15/04/2010 886,914.26p 901,696.19p 857,350.49p 901,696.19p 48
14/04/2010 827,786.62p 886,914.26p 827,786.62p 886,914.26p 18
13/04/2010 813,004.74p 827,786.62p 794,556.88p 827,786.62p 30
12/04/2010 783,440.92p 813,004.74p 783,440.92p 813,004.74p 3
09/04/2010 783,440.92p 792,310.11p 776,049.95p 783,440.92p 2
08/04/2010 783,440.92p 783,440.92p 779,479.39p 783,440.92p 1
07/04/2010 768,659.03p 783,440.92p 768,659.03p 783,440.92p 11
06/04/2010 783,440.92p 783,440.92p 768,659.03p 768,659.03p 16
01/04/2010 694,749.51p 768,659.03p 694,749.51p 768,659.03p 35
31/03/2010 679,967.63p 694,749.51p 665,185.69p 694,749.51p 40
30/03/2010 679,967.63p 681,445.80p 665,185.69p 679,967.63p 10
29/03/2010 679,967.63p 679,967.63p 679,967.63p 679,967.63p 0
26/03/2010 694,749.51p 709,531.40p 665,185.69p 679,967.63p 5
25/03/2010 665,185.69p 694,749.51p 653,360.16p 694,749.51p 14
24/03/2010 620,839.94p 650,403.81p 612,739.50p 650,403.81p 158
23/03/2010 620,839.94p 620,839.94p 609,014.50p 620,839.94p 1
22/03/2010 620,839.94p 621,029.15p 614,927.25p 620,839.94p 3
19/03/2010 620,839.94p 621,026.22p 609,014.50p 620,839.94p 12
18/03/2010 591,276.17p 620,839.94p 591,276.17p 606,058.06p 15
17/03/2010 606,058.06p 620,839.94p 591,276.17p 591,276.17p 33
16/03/2010 576,494.24p 620,839.94p 576,494.24p 606,058.06p 6
15/03/2010 576,494.24p 591,276.17p 561,712.35p 576,494.24p 14
12/03/2010 606,058.06p 606,058.06p 576,494.24p 576,494.24p 6
11/03/2010 569,103.32p 620,839.94p 546,930.47p 620,839.94p 54
10/03/2010 509,975.73p 579,332.37p 502,584.72p 569,103.32p 130
09/03/2010 539,539.55p 539,539.55p 502,584.72p 509,975.73p 11
08/03/2010 546,930.47p 554,321.44p 537,174.46p 546,930.47p 8
05/03/2010 569,103.32p 569,103.32p 537,174.46p 546,930.47p 1
04/03/2010 569,103.32p 569,103.32p 546,930.47p 569,103.32p 9
03/03/2010 569,103.32p 569,398.97p 562,481.01p 569,103.32p 3
02/03/2010 569,103.32p 569,103.32p 562,599.27p 569,103.32p 0
01/03/2010 569,103.32p 569,103.32p 562,481.01p 569,103.32p 0
26/02/2010 569,103.32p 569,103.32p 561,712.35p 569,103.32p 1
25/02/2010 606,058.06p 606,058.06p 561,712.35p 569,103.32p 5
24/02/2010 620,839.94p 620,839.94p 592,754.35p 606,058.06p 0
23/02/2010 606,058.06p 620,839.94p 606,058.06p 620,839.94p 46
22/02/2010 620,839.94p 620,839.94p 606,058.06p 620,839.94p 3
19/02/2010 620,839.94p 620,839.94p 606,058.06p 620,839.94p 10
18/02/2010 650,403.81p 650,403.81p 620,839.94p 620,839.94p 5
17/02/2010 650,403.81p 650,403.81p 620,839.94p 650,403.81p 39
16/02/2010 694,749.51p 694,749.51p 679,967.63p 694,749.51p 4
15/02/2010 679,967.63p 694,749.51p 665,185.69p 694,749.51p 16
12/02/2010 679,967.63p 679,967.63p 669,620.31p 679,967.63p 0
11/02/2010 679,967.63p 679,967.63p 669,620.31p 679,967.63p 2
10/02/2010 679,967.63p 679,967.63p 665,185.69p 679,967.63p 2
09/02/2010 679,967.63p 679,967.63p 657,794.78p 679,967.63p 35
08/02/2010 709,531.40p 709,531.40p 665,185.69p 679,967.63p 6
05/02/2010 724,313.33p 724,313.33p 650,403.81p 709,531.40p 73
04/02/2010 739,095.26p 739,095.26p 709,531.40p 724,313.33p 2
03/02/2010 739,095.26p 753,877.15p 724,313.33p 739,095.26p 15
02/02/2010 724,313.33p 739,095.26p 702,140.43p 739,095.26p 44
01/02/2010 724,313.33p 739,095.26p 716,922.36p 724,313.33p 1
29/01/2010 724,313.33p 724,313.33p 697,705.91p 724,313.33p 1
28/01/2010 724,313.33p 739,095.26p 702,140.43p 724,313.33p 14
27/01/2010 739,095.26p 753,877.15p 709,531.40p 724,313.33p 1
26/01/2010 768,659.03p 768,659.03p 739,095.26p 739,095.26p 3
25/01/2010 768,659.03p 768,659.03p 768,659.03p 768,659.03p 0
22/01/2010 783,440.92p 783,440.92p 753,877.15p 768,659.03p 4
21/01/2010 798,222.85p 798,222.85p 768,659.03p 798,222.85p 9
20/01/2010 798,222.85p 798,222.85p 783,440.92p 798,222.85p 1
19/01/2010 798,222.85p 798,222.85p 783,440.92p 798,222.85p 6
18/01/2010 783,440.92p 798,222.85p 777,528.22p 798,222.85p 7
15/01/2010 813,004.74p 813,004.74p 772,206.69p 783,440.92p 9
14/01/2010 813,004.74p 813,004.74p 798,222.85p 813,004.74p 16
13/01/2010 813,004.74p 813,004.74p 798,222.85p 813,004.74p 1
12/01/2010 813,004.74p 813,004.74p 798,222.85p 813,004.74p 7
11/01/2010 813,004.74p 827,786.62p 798,222.85p 813,004.74p 15
08/01/2010 857,350.49p 857,350.49p 798,222.85p 813,004.74p 10
07/01/2010 842,568.55p 857,350.49p 842,568.55p 857,350.49p 2
06/01/2010 842,568.55p 842,568.55p 827,786.62p 842,568.55p 7
05/01/2010 857,350.49p 857,350.49p 842,568.55p 842,568.55p 2
04/01/2010 842,568.55p 857,350.49p 842,568.55p 857,350.49p 1
31/12/2009 842,568.55p 842,568.55p 842,568.55p 842,568.55p 0
30/12/2009 842,568.55p 842,568.55p 827,786.62p 842,568.55p 0
29/12/2009 857,350.49p 857,350.49p 827,786.62p 842,568.55p 4
24/12/2009 857,350.49p 863,263.18p 857,350.49p 857,350.49p 0
23/12/2009 857,350.49p 864,741.41p 842,568.55p 857,350.49p 3
22/12/2009 857,350.49p 867,697.85p 842,568.55p 857,350.49p 8
21/12/2009 886,914.26p 886,914.26p 842,568.55p 857,350.49p 10
18/12/2009 901,696.19p 901,696.19p 872,132.32p 886,914.26p 1
17/12/2009 901,696.19p 916,478.13p 886,914.26p 901,696.19p 1
16/12/2009 916,478.13p 916,478.13p 901,696.19p 901,696.19p 31
15/12/2009 916,478.13p 916,478.13p 901,696.19p 916,478.13p 25
14/12/2009 916,478.13p 931,259.96p 913,521.68p 916,478.13p 12
11/12/2009 916,478.13p 916,478.13p 916,478.13p 916,478.13p 0
10/12/2009 916,478.13p 916,478.13p 901,696.19p 916,478.13p 9
09/12/2009 901,696.19p 916,478.13p 901,696.19p 916,478.13p 6
08/12/2009 901,696.19p 909,087.21p 886,914.26p 901,696.19p 12
07/12/2009 901,696.19p 916,478.13p 886,914.26p 901,696.19p 15
04/12/2009 901,696.19p 916,478.13p 901,696.19p 901,696.19p 12
03/12/2009 901,696.19p 916,478.13p 901,696.19p 901,696.19p 4
02/12/2009 901,696.19p 916,478.13p 901,696.19p 901,696.19p 1
01/12/2009 901,696.19p 931,259.96p 886,914.26p 901,696.19p 20
30/11/2009 886,914.26p 901,696.19p 886,914.26p 901,696.19p 8
27/11/2009 886,914.26p 894,305.27p 881,001.46p 886,914.26p 16
26/11/2009 901,696.19p 901,696.19p 875,088.77p 886,914.26p 41
25/11/2009 901,696.19p 901,696.19p 886,914.26p 901,696.19p 16
24/11/2009 886,914.26p 916,478.13p 878,045.12p 901,696.19p 27
23/11/2009 842,568.55p 901,696.19p 827,786.62p 901,696.19p 52
20/11/2009 827,786.62p 842,568.55p 820,573.05p 827,786.62p 20
19/11/2009 842,568.55p 842,568.55p 820,395.70p 827,786.62p 20
18/11/2009 842,568.55p 842,568.55p 827,786.62p 842,568.55p 14
17/11/2009 842,568.55p 842,568.55p 827,786.62p 842,568.55p 1
16/11/2009 857,350.49p 857,350.49p 827,786.62p 842,568.55p 17
13/11/2009 798,222.85p 857,350.49p 792,310.11p 857,350.49p 16
12/11/2009 798,222.85p 798,222.85p 783,440.92p 798,222.85p 0
11/11/2009 813,004.74p 813,004.74p 783,440.92p 798,222.85p 1
10/11/2009 842,568.55p 847,003.13p 813,004.74p 813,004.74p 5
09/11/2009 842,568.55p 847,476.17p 830,742.97p 842,568.55p 8
06/11/2009 857,350.49p 857,350.49p 797,085.79p 842,568.55p 12
05/11/2009 813,004.74p 866,219.63p 813,004.74p 857,350.49p 17

*Close Price adjusted for both dividends and splits