Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
04/11/2009 813,004.74p 818,917.53p 739,095.26p 813,004.74p 22
03/11/2009 783,440.92p 792,310.11p 768,659.03p 783,440.92p 3
02/11/2009 798,222.85p 802,657.42p 739,095.26p 768,659.03p 9
30/10/2009 798,222.85p 842,568.55p 805,613.82p 842,568.55p 5
29/10/2009 813,004.74p 808,570.21p 746,486.18p 798,222.85p 39
28/10/2009 872,132.32p 872,132.32p 813,004.74p 827,786.62p 17
27/10/2009 901,696.19p 894,305.27p 857,350.49p 872,132.32p 39
26/10/2009 813,004.74p 901,696.19p 798,222.85p 901,696.19p 52
23/10/2009 813,004.74p 813,004.74p 798,222.85p 813,004.74p 11
22/10/2009 857,350.49p 842,568.55p 813,004.74p 813,004.74p 10
21/10/2009 857,350.49p 857,350.49p 842,568.55p 857,350.49p 8
20/10/2009 857,350.49p 857,350.49p 827,786.62p 857,350.49p 24
19/10/2009 916,478.13p 916,478.13p 872,132.32p 872,132.32p 109
16/10/2009 960,823.73p 960,823.73p 901,696.19p 916,478.13p 22
15/10/2009 975,605.66p 975,605.66p 960,823.73p 960,823.73p 5
14/10/2009 1,034,733.20p 1,064,297.17p 946,041.89p 975,605.66p 59
13/10/2009 783,440.92p 1,019,951.46p 783,440.92p 1,019,951.46p 164
12/10/2009 783,440.92p 798,222.85p 765,702.64p 783,440.92p 13
09/10/2009 783,440.92p 783,440.92p 768,659.03p 783,440.92p 4
08/10/2009 753,877.15p 782,258.45p 739,095.26p 768,659.03p 15
07/10/2009 739,095.26p 753,877.15p 727,269.73p 753,877.15p 13
06/10/2009 724,313.33p 739,095.26p 724,017.68p 739,095.26p 12
05/10/2009 739,095.26p 753,877.15p 724,313.33p 724,313.33p 17
02/10/2009 783,440.92p 768,659.03p 702,140.43p 739,095.26p 12
01/10/2009 827,786.62p 827,786.62p 768,659.03p 783,440.92p 17
30/09/2009 842,568.55p 842,568.55p 813,004.74p 827,786.62p 12
29/09/2009 842,568.55p 842,568.55p 827,786.62p 842,568.55p 73
28/09/2009 842,568.55p 849,959.47p 827,786.62p 842,568.55p 29
25/09/2009 783,440.92p 901,696.19p 753,877.15p 842,568.55p 80
24/09/2009 724,313.33p 716,922.36p 690,314.99p 694,749.51p 5
23/09/2009 739,095.26p 739,095.26p 702,140.43p 724,313.33p 36
22/09/2009 724,313.33p 739,095.26p 709,531.40p 739,095.26p 58
21/09/2009 753,877.15p 753,877.15p 709,531.40p 724,313.33p 23
18/09/2009 694,749.51p 750,920.75p 650,403.81p 753,877.15p 73
17/09/2009 539,539.55p 703,618.65p 524,757.62p 694,749.51p 611
16/09/2009 532,148.58p 539,539.55p 517,366.60p 532,148.58p 105
15/09/2009 532,148.58p 576,494.24p 521,801.22p 532,148.58p 24
14/09/2009 532,148.58p 561,712.35p 532,148.58p 532,148.58p 19
11/09/2009 524,757.62p 546,930.47p 517,366.60p 532,148.58p 8
10/09/2009 524,757.62p 532,148.58p 510,271.39p 524,757.62p 57
09/09/2009 517,366.60p 524,757.62p 509,975.73p 524,757.62p 3
08/09/2009 517,366.60p 517,366.60p 517,366.60p 517,366.60p 0
07/09/2009 517,366.60p 532,148.58p 502,584.72p 517,366.60p 4
04/09/2009 524,757.62p 520,323.05p 496,672.02p 517,366.60p 5
03/09/2009 524,757.62p 523,279.39p 518,135.35p 524,757.62p 1
02/09/2009 532,148.58p 532,148.58p 524,757.62p 524,757.62p 1
01/09/2009 517,366.60p 532,148.58p 517,366.60p 532,148.58p 19
28/08/2009 532,148.58p 529,192.19p 517,366.60p 517,366.60p 3
27/08/2009 517,366.60p 532,148.58p 502,584.72p 517,366.60p 53
26/08/2009 517,366.60p 532,148.58p 508,497.51p 524,757.62p 17
25/08/2009 517,366.60p 524,757.62p 508,497.51p 517,366.60p 9
24/08/2009 517,366.60p 524,757.62p 509,975.73p 517,366.60p 9
21/08/2009 521,801.22p 521,801.22p 520,323.05p 517,366.60p 8
20/08/2009 524,757.62p 524,757.62p 517,366.60p 517,366.60p 0
19/08/2009 524,757.62p 524,757.62p 524,757.62p 524,757.62p 0
18/08/2009 524,757.62p 526,235.84p 524,757.62p 524,757.62p 2
17/08/2009 524,757.62p 524,757.62p 524,757.62p 524,757.62p 0
14/08/2009 524,757.62p 524,757.62p 524,757.62p 524,757.62p 1
13/08/2009 546,930.47p 546,930.47p 524,757.62p 524,757.62p 4
12/08/2009 546,930.47p 546,930.47p 546,930.47p 546,930.47p 4
11/08/2009 546,930.47p 546,930.47p 546,930.47p 546,930.47p 0
10/08/2009 539,539.55p 546,930.47p 539,539.55p 546,930.47p 1
07/08/2009 539,539.55p 539,539.55p 539,539.55p 539,539.55p 0
06/08/2009 532,148.58p 539,539.55p 532,148.58p 539,539.55p 42
05/08/2009 539,539.55p 539,539.55p 539,539.55p 539,539.55p 1
04/08/2009 539,539.55p 539,539.55p 539,539.55p 539,539.55p 8
03/08/2009 539,539.55p 539,539.55p 539,539.55p 539,539.55p 19
31/07/2009 532,148.58p 539,539.55p 532,148.58p 539,539.55p 0
30/07/2009 539,539.55p 539,539.55p 539,539.55p 539,539.55p 2
29/07/2009 539,539.55p 539,539.55p 539,539.55p 539,539.55p 0
28/07/2009 546,930.47p 546,930.47p 539,539.55p 539,539.55p 4
27/07/2009 539,539.55p 546,930.47p 539,539.55p 546,930.47p 39
24/07/2009 539,539.55p 539,539.55p 539,539.55p 539,539.55p 0
23/07/2009 546,930.47p 546,930.47p 539,539.55p 539,539.55p 5
22/07/2009 546,930.47p 546,930.47p 546,930.47p 546,930.47p 5
21/07/2009 546,930.47p 546,930.47p 546,930.47p 546,930.47p 0
20/07/2009 546,930.47p 546,930.47p 546,930.47p 546,930.47p 3
17/07/2009 546,930.47p 546,930.47p 539,539.55p 546,930.47p 31
16/07/2009 539,539.55p 546,930.47p 539,539.55p 546,930.47p 16
15/07/2009 509,975.73p 539,539.55p 509,975.73p 539,539.55p 1

*Close Price adjusted for both dividends and splits