Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
26/09/2008 753,877.15p 753,877.15p 724,313.33p 739,095.26p 2
25/09/2008 783,440.92p 783,440.92p 753,877.15p 753,877.15p 0
24/09/2008 783,440.92p 783,440.92p 783,440.92p 783,440.92p 0
23/09/2008 783,440.92p 783,440.92p 783,440.92p 783,440.92p 0
22/09/2008 813,004.74p 813,004.74p 783,440.92p 783,440.92p 3
19/09/2008 827,786.62p 827,786.62p 827,786.62p 827,786.62p 4
18/09/2008 857,350.49p 857,350.49p 827,786.62p 827,786.62p 0
17/09/2008 827,786.62p 857,350.49p 827,786.62p 857,350.49p 2
16/09/2008 886,914.26p 886,914.26p 827,786.62p 827,786.62p 3
15/09/2008 901,696.19p 901,696.19p 886,914.26p 886,914.26p 4
12/09/2008 842,568.55p 901,696.19p 842,568.55p 901,696.19p 95
11/09/2008 783,440.92p 798,222.85p 783,440.92p 798,222.85p 3
10/09/2008 813,004.74p 827,786.62p 783,440.92p 783,440.92p 5
09/09/2008 827,786.62p 827,786.62p 813,004.74p 813,004.74p 2
08/09/2008 827,786.62p 827,786.62p 798,222.85p 827,786.62p 0
05/09/2008 813,004.74p 827,786.62p 813,004.74p 827,786.62p 3
04/09/2008 827,786.62p 827,786.62p 813,004.74p 813,004.74p 1
03/09/2008 857,350.49p 857,350.49p 842,568.55p 842,568.55p 1
02/09/2008 857,350.49p 857,350.49p 857,350.49p 857,350.49p 0
01/09/2008 857,350.49p 857,350.49p 857,350.49p 857,350.49p 0
29/08/2008 857,350.49p 857,350.49p 857,350.49p 857,350.49p 0
28/08/2008 857,350.49p 857,350.49p 857,350.49p 857,350.49p 0
27/08/2008 857,350.49p 857,350.49p 857,350.49p 857,350.49p 0
26/08/2008 901,696.19p 901,696.19p 857,350.49p 857,350.49p 2
22/08/2008 901,696.19p 901,696.19p 901,696.19p 901,696.19p 3
21/08/2008 916,478.13p 916,478.13p 901,696.19p 901,696.19p 0
20/08/2008 886,914.26p 916,478.13p 886,914.26p 916,478.13p 0
19/08/2008 916,478.13p 916,478.13p 916,478.13p 916,478.13p 0
18/08/2008 916,478.13p 916,478.13p 916,478.13p 916,478.13p 0
15/08/2008 916,478.13p 916,478.13p 916,478.13p 916,478.13p 2
14/08/2008 916,478.13p 916,478.13p 916,478.13p 916,478.13p 1
13/08/2008 946,041.89p 946,041.89p 916,478.13p 916,478.13p 1
12/08/2008 1,108,642.87p 1,108,642.87p 960,823.73p 960,823.73p 13
11/08/2008 975,605.66p 1,138,206.64p 975,605.66p 1,108,642.87p 78
08/08/2008 753,877.15p 960,823.73p 753,877.15p 960,823.73p 41
07/08/2008 650,403.81p 724,313.33p 650,403.81p 724,313.33p 18
06/08/2008 606,058.06p 620,839.94p 606,058.06p 620,839.94p 23
05/08/2008 620,839.94p 620,839.94p 606,058.06p 606,058.06p 1
04/08/2008 620,839.94p 620,839.94p 620,839.94p 620,839.94p 14
01/08/2008 620,839.94p 620,839.94p 620,839.94p 620,839.94p 1
31/07/2008 620,839.94p 620,839.94p 620,839.94p 620,839.94p 0
30/07/2008 635,621.92p 635,621.92p 620,839.94p 620,839.94p 2
29/07/2008 650,403.81p 650,403.81p 620,839.94p 635,621.92p 10
28/07/2008 650,403.81p 650,403.81p 650,403.81p 650,403.81p 14
25/07/2008 650,403.81p 650,403.81p 650,403.81p 650,403.81p 0
24/07/2008 650,403.81p 650,403.81p 650,403.81p 650,403.81p 13
23/07/2008 679,967.63p 679,967.63p 650,403.81p 650,403.81p 2
22/07/2008 665,185.69p 694,749.51p 665,185.69p 694,749.51p 7
21/07/2008 650,403.81p 650,403.81p 635,621.92p 650,403.81p 5
18/07/2008 650,403.81p 650,403.81p 650,403.81p 650,403.81p 0
17/07/2008 635,621.92p 650,403.81p 635,621.92p 650,403.81p 1
16/07/2008 679,967.63p 679,967.63p 635,621.92p 635,621.92p 1
15/07/2008 694,749.51p 694,749.51p 650,403.81p 679,967.63p 5
14/07/2008 694,749.51p 694,749.51p 694,749.51p 694,749.51p 1
11/07/2008 694,749.51p 694,749.51p 694,749.51p 694,749.51p 0
10/07/2008 694,749.51p 739,095.26p 694,749.51p 694,749.51p 0
09/07/2008 724,313.33p 724,313.33p 709,531.40p 724,313.33p 5
08/07/2008 857,350.49p 857,350.49p 724,313.33p 724,313.33p 0
07/07/2008 857,350.49p 886,914.26p 857,350.49p 857,350.49p 0
04/07/2008 857,350.49p 857,350.49p 857,350.49p 857,350.49p 5
03/07/2008 857,350.49p 886,914.26p 857,350.49p 857,350.49p 6
02/07/2008 827,786.62p 857,350.49p 827,786.62p 857,350.49p 6
01/07/2008 783,440.92p 827,786.62p 783,440.92p 827,786.62p 97
30/06/2008 753,877.15p 783,440.92p 739,095.26p 783,440.92p 3
27/06/2008 679,967.63p 724,313.33p 679,967.63p 724,313.33p 73
26/06/2008 679,967.63p 679,967.63p 679,967.63p 679,967.63p 178
25/06/2008 679,967.63p 679,967.63p 679,967.63p 679,967.63p 1
24/06/2008 739,095.26p 768,659.03p 709,531.40p 709,531.40p 1
23/06/2008 753,877.15p 783,440.92p 739,095.26p 739,095.26p 0
20/06/2008 753,877.15p 753,877.15p 753,877.15p 753,877.15p 1
19/06/2008 768,659.03p 768,659.03p 753,877.15p 753,877.15p 1
18/06/2008 783,440.92p 783,440.92p 768,659.03p 768,659.03p 0
17/06/2008 783,440.92p 783,440.92p 783,440.92p 783,440.92p 0
16/06/2008 783,440.92p 783,440.92p 783,440.92p 783,440.92p 0
13/06/2008 783,440.92p 783,440.92p 783,440.92p 783,440.92p 0
12/06/2008 783,440.92p 857,350.49p 783,440.92p 783,440.92p 0
11/06/2008 783,440.92p 783,440.92p 783,440.92p 783,440.92p 2
10/06/2008 783,440.92p 813,004.74p 783,440.92p 783,440.92p 1
09/06/2008 813,004.74p 813,004.74p 783,440.92p 783,440.92p 7
06/06/2008 842,568.55p 842,568.55p 827,786.62p 827,786.62p 0
05/06/2008 842,568.55p 842,568.55p 842,568.55p 842,568.55p 6
04/06/2008 842,568.55p 886,914.26p 842,568.55p 842,568.55p 1
03/06/2008 916,478.13p 916,478.13p 842,568.55p 842,568.55p 0
02/06/2008 946,041.89p 946,041.89p 931,259.96p 931,259.96p 4
30/05/2008 946,041.89p 946,041.89p 946,041.89p 946,041.89p 0
29/05/2008 946,041.89p 946,041.89p 946,041.89p 946,041.89p 0
28/05/2008 946,041.89p 946,041.89p 946,041.89p 946,041.89p 1
27/05/2008 946,041.89p 946,041.89p 916,478.13p 946,041.89p 3
23/05/2008 1,034,733.20p 1,034,733.20p 946,041.89p 946,041.89p 1
22/05/2008 1,049,515.23p 1,049,515.23p 1,034,733.20p 1,034,733.20p 0
21/05/2008 1,079,079.10p 1,079,079.10p 1,079,079.10p 1,079,079.10p 0
20/05/2008 1,079,079.10p 1,079,079.10p 1,079,079.10p 1,079,079.10p 1
19/05/2008 1,079,079.10p 1,079,079.10p 1,079,079.10p 1,079,079.10p 0
16/05/2008 1,079,079.10p 1,079,079.10p 1,079,079.10p 1,079,079.10p 2
15/05/2008 1,079,079.10p 1,079,079.10p 1,079,079.10p 1,079,079.10p 0
14/05/2008 1,079,079.10p 1,079,079.10p 1,079,079.10p 1,079,079.10p 0
13/05/2008 1,093,860.94p 1,079,079.10p 1,079,079.10p 1,079,079.10p 4
12/05/2008 1,093,860.94p 1,093,860.94p 1,093,860.94p 1,093,860.94p 0
09/05/2008 1,093,860.94p 1,093,860.94p 1,093,860.94p 1,093,860.94p 5
08/05/2008 1,064,297.17p 1,093,860.94p 1,064,297.17p 1,093,860.94p 0
07/05/2008 1,064,297.17p 1,064,297.17p 1,064,297.17p 1,064,297.17p 12
06/05/2008 1,079,079.10p 1,079,079.10p 1,064,297.17p 1,064,297.17p 0
02/05/2008 1,108,642.87p 1,108,642.87p 1,079,079.10p 1,079,079.10p 2
01/05/2008 1,123,424.71p 1,123,424.71p 1,064,297.17p 1,108,642.87p 1
30/04/2008 1,138,206.64p 1,138,206.64p 1,123,424.71p 1,123,424.71p 0
29/04/2008 1,138,206.64p 1,138,206.64p 1,138,206.64p 1,138,206.64p 0
28/04/2008 1,138,206.64p 1,138,206.64p 1,138,206.64p 1,138,206.64p 1
25/04/2008 1,138,206.64p 1,138,206.64p 1,138,206.64p 1,138,206.64p 0
24/04/2008 1,182,552.34p 1,182,552.34p 1,138,206.64p 1,138,206.64p 3
23/04/2008 1,271,243.85p 1,330,371.39p 1,182,552.34p 1,182,552.34p 2
22/04/2008 1,271,243.85p 1,330,371.39p 1,271,243.85p 1,271,243.85p 20
21/04/2008 1,271,243.85p 1,271,243.85p 1,271,243.85p 1,271,243.85p 18
18/04/2008 1,271,243.85p 1,330,371.39p 1,271,243.85p 1,271,243.85p 7
17/04/2008 1,271,243.85p 1,330,371.39p 1,271,243.85p 1,271,243.85p 2
16/04/2008 1,271,243.85p 1,330,371.39p 1,271,243.85p 1,271,243.85p 7
15/04/2008 1,419,062.79p 1,419,062.79p 1,271,243.85p 1,271,243.85p 3
14/04/2008 1,463,408.50p 1,463,408.50p 1,419,062.79p 1,419,062.79p 6
11/04/2008 1,433,844.73p 1,478,190.53p 1,433,844.73p 1,463,408.50p 0
10/04/2008 1,433,844.73p 1,433,844.73p 1,433,844.73p 1,433,844.73p 0
09/04/2008 1,433,844.73p 1,478,190.53p 1,433,844.73p 1,433,844.73p 0

*Close Price adjusted for both dividends and splits