Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/07/2009 502,584.72p 509,975.73p 502,584.72p 509,975.73p 0
13/07/2009 480,411.87p 502,584.72p 480,411.87p 502,584.72p 44
10/07/2009 480,411.87p 480,411.87p 480,411.87p 480,411.87p 4
09/07/2009 480,411.87p 480,411.87p 480,411.87p 480,411.87p 2
08/07/2009 480,411.87p 480,411.87p 480,411.87p 480,411.87p 0
07/07/2009 480,411.87p 480,411.87p 480,411.87p 480,411.87p 0
06/07/2009 458,239.06p 480,411.87p 458,239.06p 480,411.87p 35
03/07/2009 458,239.06p 458,239.06p 458,239.06p 458,239.06p 34
02/07/2009 458,239.06p 458,239.06p 458,239.06p 458,239.06p 7
01/07/2009 487,802.83p 487,802.83p 458,239.06p 458,239.06p 3
30/06/2009 487,802.83p 487,802.83p 487,802.83p 487,802.83p 1
29/06/2009 487,802.83p 487,802.83p 487,802.83p 487,802.83p 0
26/06/2009 495,193.80p 495,489.50p 495,489.50p 495,193.80p 0
25/06/2009 495,193.80p 495,193.80p 495,193.80p 495,193.80p 5
24/06/2009 495,193.80p 495,193.80p 495,193.80p 495,193.80p 236
23/06/2009 487,802.83p 495,193.80p 487,802.83p 495,193.80p 4
22/06/2009 465,629.98p 487,802.83p 465,629.98p 487,802.83p 1
19/06/2009 465,629.98p 465,629.98p 465,629.98p 465,629.98p 1
18/06/2009 465,629.98p 465,629.98p 465,629.98p 465,629.98p 0
17/06/2009 465,629.98p 465,629.98p 465,629.98p 465,629.98p 0
16/06/2009 465,629.98p 465,629.98p 465,629.98p 465,629.98p 0
15/06/2009 465,629.98p 465,629.98p 465,629.98p 465,629.98p 0
12/06/2009 465,629.98p 465,629.98p 465,629.98p 465,629.98p 73
11/06/2009 458,239.06p 465,629.98p 458,239.06p 465,629.98p 2
10/06/2009 458,239.06p 458,239.06p 458,239.06p 458,239.06p 0
09/06/2009 458,239.06p 458,239.06p 458,239.06p 458,239.06p 0
08/06/2009 450,848.10p 458,239.06p 450,848.10p 458,239.06p 0
05/06/2009 458,239.06p 465,629.98p 450,848.10p 450,848.10p 1
04/06/2009 473,020.95p 473,020.95p 473,020.95p 473,020.95p 9
03/06/2009 487,802.83p 487,802.83p 480,411.87p 480,411.87p 3
02/06/2009 473,020.95p 487,802.83p 473,020.95p 487,802.83p 0
01/06/2009 391,720.46p 458,239.06p 391,720.46p 458,239.06p 38
29/05/2009 391,720.46p 391,720.46p 391,720.46p 391,720.46p 0
28/05/2009 391,720.46p 391,720.46p 391,720.46p 391,720.46p 0
27/05/2009 391,720.46p 391,720.46p 391,720.46p 391,720.46p 1
26/05/2009 391,720.46p 391,720.46p 391,720.46p 391,720.46p 1
22/05/2009 369,547.63p 391,720.46p 369,547.63p 391,720.46p 4
21/05/2009 369,547.63p 369,547.63p 369,547.63p 369,547.63p 2
20/05/2009 354,765.70p 369,547.63p 354,765.70p 369,547.63p 0
19/05/2009 369,547.63p 369,547.63p 369,547.63p 369,547.63p 2
18/05/2009 369,547.63p 369,547.63p 369,547.63p 369,547.63p 2
15/05/2009 369,547.63p 369,547.63p 369,547.63p 369,547.63p 2
14/05/2009 391,720.46p 391,720.46p 369,547.63p 369,547.63p 0
13/05/2009 406,502.37p 406,502.37p 391,720.46p 391,720.46p 2
12/05/2009 413,893.31p 413,893.31p 406,502.37p 406,502.37p 2
11/05/2009 421,284.28p 421,284.28p 413,893.31p 413,893.31p 4
08/05/2009 421,284.28p 421,284.28p 421,284.28p 421,284.28p 0
07/05/2009 421,284.28p 421,284.28p 421,284.28p 421,284.28p 4
06/05/2009 436,066.16p 436,066.16p 413,893.31p 421,284.28p 1
05/05/2009 436,066.16p 436,066.16p 436,066.16p 436,066.16p 4
01/05/2009 436,066.16p 436,066.16p 436,066.16p 436,066.16p 0
30/04/2009 436,066.16p 436,066.16p 436,066.16p 436,066.16p 2
29/04/2009 436,066.16p 436,066.16p 436,066.16p 436,066.16p 4
28/04/2009 436,066.16p 436,066.16p 436,066.16p 436,066.16p 5
27/04/2009 436,066.16p 436,066.16p 436,066.16p 436,066.16p 0
24/04/2009 436,066.16p 436,066.16p 436,066.16p 436,066.16p 0
23/04/2009 436,066.16p 436,066.16p 436,066.16p 436,066.16p 5
22/04/2009 480,411.87p 480,411.87p 436,066.16p 436,066.16p 2
21/04/2009 399,111.43p 480,411.87p 399,111.43p 480,411.87p 20
20/04/2009 384,329.52p 399,111.43p 384,329.52p 399,111.43p 0
17/04/2009 332,592.85p 384,329.52p 332,592.85p 376,938.57p 11
16/04/2009 332,592.85p 332,592.85p 332,592.85p 332,592.85p 3
15/04/2009 325,201.90p 332,592.85p 325,201.90p 332,592.85p 1
14/04/2009 325,201.90p 325,201.90p 325,201.90p 325,201.90p 0
09/04/2009 325,201.90p 325,201.90p 325,201.90p 325,201.90p 1
08/04/2009 325,201.90p 325,201.90p 325,201.90p 325,201.90p 0
07/04/2009 325,201.90p 325,201.90p 325,201.90p 325,201.90p 0
06/04/2009 325,201.90p 325,201.90p 325,201.90p 325,201.90p 0
03/04/2009 325,201.90p 325,201.90p 325,201.90p 325,201.90p 11
02/04/2009 325,201.90p 325,201.90p 325,201.90p 325,201.90p 0
01/04/2009 332,592.85p 332,592.85p 325,201.90p 325,201.90p 2
31/03/2009 332,592.85p 332,592.85p 332,592.85p 332,592.85p 0
30/03/2009 332,592.85p 332,592.85p 332,592.85p 332,592.85p 2
27/03/2009 325,201.90p 332,592.85p 325,201.90p 332,592.85p 3
26/03/2009 325,201.90p 325,201.90p 325,201.90p 325,201.90p 0
25/03/2009 325,201.90p 325,201.90p 325,201.90p 325,201.90p 0
24/03/2009 325,201.90p 325,201.90p 325,201.90p 325,201.90p 1
23/03/2009 325,201.90p 325,201.90p 325,201.90p 325,201.90p 0
20/03/2009 339,983.81p 339,983.81p 339,983.81p 339,983.81p 0
19/03/2009 339,983.81p 339,983.81p 339,983.81p 339,983.81p 0
18/03/2009 339,983.81p 339,983.81p 339,983.81p 339,983.81p 0
17/03/2009 339,983.81p 339,983.81p 339,983.81p 339,983.81p 0
16/03/2009 339,983.81p 339,983.81p 339,983.81p 339,983.81p 0
13/03/2009 339,983.81p 339,983.81p 339,983.81p 339,983.81p 0
12/03/2009 339,983.81p 339,983.81p 339,983.81p 339,983.81p 0
11/03/2009 339,983.81p 339,983.81p 339,983.81p 339,983.81p 0
10/03/2009 339,983.81p 339,983.81p 339,983.81p 339,983.81p 1
09/03/2009 339,983.81p 339,983.81p 339,983.81p 339,983.81p 0
06/03/2009 347,374.76p 347,374.76p 339,983.81p 339,983.81p 0
05/03/2009 347,374.76p 347,374.76p 347,374.76p 347,374.76p 0
04/03/2009 347,374.76p 347,374.76p 347,374.76p 347,374.76p 0
03/03/2009 347,374.76p 347,374.76p 347,374.76p 347,374.76p 0
02/03/2009 347,374.76p 347,374.76p 347,374.76p 347,374.76p 3
27/02/2009 347,374.76p 347,374.76p 347,374.76p 347,374.76p 0
26/02/2009 369,547.63p 369,547.63p 347,374.76p 347,374.76p 1
25/02/2009 399,111.43p 399,111.43p 369,547.63p 369,547.63p 0
24/02/2009 369,547.63p 369,547.63p 369,547.63p 369,547.63p 8
23/02/2009 362,156.67p 384,329.52p 362,156.67p 369,547.63p 9
20/02/2009 362,156.67p 362,156.67p 362,156.67p 362,156.67p 0
19/02/2009 362,156.67p 362,156.67p 362,156.67p 362,156.67p 0
18/02/2009 362,156.67p 362,156.67p 362,156.67p 362,156.67p 0
17/02/2009 354,765.70p 362,156.67p 354,765.70p 362,156.67p 1
16/02/2009 354,765.70p 354,765.70p 354,765.70p 354,765.70p 0
13/02/2009 339,983.81p 354,765.70p 339,983.81p 354,765.70p 3
12/02/2009 339,983.81p 339,983.81p 339,983.81p 339,983.81p 35
11/02/2009 339,983.81p 339,983.81p 325,201.90p 325,201.90p 13
10/02/2009 332,592.85p 339,983.81p 332,592.85p 339,983.81p 2
09/02/2009 332,592.85p 332,592.85p 325,201.90p 332,592.85p 5
06/02/2009 310,419.97p 310,419.97p 310,419.97p 310,419.97p 9
05/02/2009 310,419.97p 310,419.97p 310,419.97p 310,419.97p 8
04/02/2009 310,419.97p 310,419.97p 310,419.97p 310,419.97p 15
03/02/2009 310,419.97p 310,419.97p 310,419.97p 310,419.97p 0
02/02/2009 295,638.09p 310,419.97p 295,638.09p 310,419.97p 3
30/01/2009 295,638.09p 295,638.09p 295,638.09p 295,638.09p 0
29/01/2009 295,638.09p 295,638.09p 295,638.09p 295,638.09p 0
28/01/2009 310,419.97p 310,419.97p 310,419.97p 310,419.97p 2
27/01/2009 310,419.97p 310,419.97p 310,419.97p 310,419.97p 0
26/01/2009 325,201.90p 325,201.90p 310,419.97p 310,419.97p 0
23/01/2009 325,201.90p 325,201.90p 325,201.90p 325,201.90p 0
22/01/2009 325,201.90p 325,201.90p 325,201.90p 325,201.90p 0
21/01/2009 325,201.90p 325,201.90p 325,201.90p 325,201.90p 0
20/01/2009 325,201.90p 325,201.90p 325,201.90p 325,201.90p 0
19/01/2009 325,201.90p 325,201.90p 325,201.90p 325,201.90p 0
16/01/2009 317,810.96p 332,592.85p 317,810.96p 325,201.90p 0
15/01/2009 317,810.96p 317,810.96p 317,810.96p 317,810.96p 0
14/01/2009 317,810.96p 317,810.96p 317,810.96p 317,810.96p 1
13/01/2009 317,810.96p 317,810.96p 317,810.96p 317,810.96p 0
12/01/2009 317,810.96p 317,810.96p 317,810.96p 317,810.96p 0
09/01/2009 317,810.96p 317,810.96p 317,810.96p 317,810.96p 0
08/01/2009 310,419.97p 317,810.96p 310,419.97p 317,810.96p 16
07/01/2009 310,419.97p 310,419.97p 310,419.97p 310,419.97p 0
06/01/2009 310,419.97p 310,419.97p 310,419.97p 310,419.97p 1
05/01/2009 310,419.97p 310,419.97p 310,419.97p 310,419.97p 0
02/01/2009 310,419.97p 310,419.97p 310,419.97p 310,419.97p 0
31/12/2008 295,638.09p 310,419.97p 295,638.09p 310,419.97p 0
30/12/2008 295,638.09p 295,638.09p 295,638.09p 295,638.09p 0
29/12/2008 295,638.09p 295,638.09p 295,638.09p 295,638.09p 0
24/12/2008 273,465.23p 295,638.09p 273,465.23p 295,638.09p 0
23/12/2008 310,419.97p 310,419.97p 280,856.18p 280,856.18p 2
22/12/2008 332,592.85p 332,592.85p 310,419.97p 310,419.97p 0
19/12/2008 339,983.81p 339,983.81p 332,592.85p 332,592.85p 4
18/12/2008 325,201.90p 339,983.81p 325,201.90p 339,983.81p 2
17/12/2008 325,201.90p 325,201.90p 325,201.90p 325,201.90p 0
16/12/2008 325,201.90p 325,201.90p 325,201.90p 325,201.90p 1
15/12/2008 325,201.90p 325,201.90p 325,201.90p 325,201.90p 1
12/12/2008 280,856.18p 354,765.70p 280,856.18p 325,201.90p 6
11/12/2008 266,074.29p 280,856.18p 266,074.29p 280,856.18p 0
10/12/2008 295,638.09p 295,638.09p 266,074.29p 266,074.29p 1
09/12/2008 310,419.97p 310,419.97p 295,638.09p 295,638.09p 0
08/12/2008 325,201.90p 325,201.90p 310,419.97p 310,419.97p 0
05/12/2008 339,983.81p 339,983.81p 325,201.90p 325,201.90p 0
04/12/2008 354,765.70p 354,765.70p 339,983.81p 339,983.81p 0
03/12/2008 384,329.52p 384,329.52p 354,765.70p 354,765.70p 0
02/12/2008 384,329.52p 384,329.52p 384,329.52p 384,329.52p 0
01/12/2008 384,329.52p 384,329.52p 384,329.52p 384,329.52p 0
28/11/2008 384,329.52p 384,329.52p 384,329.52p 384,329.52p 0
27/11/2008 384,329.52p 384,329.52p 369,547.63p 384,329.52p 0
26/11/2008 384,329.52p 384,329.52p 384,329.52p 384,329.52p 0
25/11/2008 399,111.43p 399,111.43p 384,329.52p 384,329.52p 1
24/11/2008 399,111.43p 399,111.43p 399,111.43p 399,111.43p 0
21/11/2008 399,111.43p 399,111.43p 399,111.43p 399,111.43p 2
20/11/2008 399,111.43p 399,111.43p 399,111.43p 399,111.43p 0
19/11/2008 399,111.43p 399,111.43p 399,111.43p 399,111.43p 13
18/11/2008 399,111.43p 399,111.43p 399,111.43p 399,111.43p 0
17/11/2008 399,111.43p 399,111.43p 399,111.43p 399,111.43p 0
14/11/2008 413,893.31p 413,893.31p 399,111.43p 399,111.43p 1
13/11/2008 458,239.06p 473,020.95p 413,893.31p 413,893.31p 1
12/11/2008 487,802.83p 487,802.83p 473,020.95p 473,020.95p 2
11/11/2008 487,802.83p 487,802.83p 487,802.83p 487,802.83p 0
10/11/2008 487,802.83p 487,802.83p 487,802.83p 487,802.83p 0
07/11/2008 487,802.83p 487,802.83p 487,802.83p 487,802.83p 0
06/11/2008 487,802.83p 487,802.83p 487,802.83p 487,802.83p 0
05/11/2008 487,802.83p 487,802.83p 487,802.83p 487,802.83p 0
04/11/2008 487,802.83p 487,802.83p 487,802.83p 487,802.83p 0
03/11/2008 487,802.83p 487,802.83p 487,802.83p 487,802.83p 0
31/10/2008 473,020.95p 487,802.83p 473,020.95p 487,802.83p 1
30/10/2008 517,366.60p 517,366.60p 473,020.95p 473,020.95p 1
29/10/2008 546,930.47p 546,930.47p 517,366.60p 517,366.60p 0
28/10/2008 546,930.47p 546,930.47p 546,930.47p 546,930.47p 0
27/10/2008 546,930.47p 546,930.47p 546,930.47p 546,930.47p 0
24/10/2008 561,712.35p 561,712.35p 546,930.47p 546,930.47p 0
23/10/2008 561,712.35p 561,712.35p 561,712.35p 561,712.35p 0
22/10/2008 561,712.35p 561,712.35p 561,712.35p 561,712.35p 4
21/10/2008 561,712.35p 561,712.35p 561,712.35p 561,712.35p 0
20/10/2008 546,930.47p 561,712.35p 546,930.47p 561,712.35p 0
17/10/2008 546,930.47p 546,930.47p 546,930.47p 546,930.47p 1
16/10/2008 576,494.24p 576,494.24p 546,930.47p 546,930.47p 0
15/10/2008 576,494.24p 576,494.24p 576,494.24p 576,494.24p 1
14/10/2008 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
13/10/2008 546,930.47p 561,712.35p 546,930.47p 561,712.35p 1
10/10/2008 576,494.24p 576,494.24p 546,930.47p 546,930.47p 0
09/10/2008 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
08/10/2008 561,712.35p 591,276.17p 561,712.35p 576,494.24p 1
07/10/2008 561,712.35p 561,712.35p 561,712.35p 561,712.35p 0
06/10/2008 576,494.24p 576,494.24p 561,712.35p 561,712.35p 8
03/10/2008 635,621.92p 635,621.92p 576,494.24p 576,494.24p 2
02/10/2008 665,185.69p 665,185.69p 635,621.92p 635,621.92p 1
01/10/2008 665,185.69p 665,185.69p 665,185.69p 665,185.69p 1
30/09/2008 679,967.63p 679,967.63p 620,839.94p 665,185.69p 3
29/09/2008 739,095.26p 739,095.26p 739,095.26p 739,095.26p 0

*Close Price adjusted for both dividends and splits