Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/04/2008 1,419,062.79p 1,448,626.66p 1,419,062.79p 1,433,844.73p 6
07/04/2008 1,566,881.84p 1,566,881.84p 1,256,461.91p 1,419,062.79p 22
04/04/2008 1,788,610.55p 1,788,610.55p 1,566,881.84p 1,566,881.84p 8
03/04/2008 1,832,956.25p 2,010,338.87p 1,788,610.55p 1,788,610.55p 19
02/04/2008 1,330,371.39p 1,847,738.09p 1,330,371.39p 1,832,956.25p 21
01/04/2008 1,152,988.48p 1,330,371.39p 1,152,988.48p 1,330,371.39p 10
31/03/2008 1,005,169.43p 1,138,206.64p 1,005,169.43p 1,138,206.64p 14
28/03/2008 975,605.66p 1,005,169.43p 975,605.66p 1,005,169.43p 2
27/03/2008 975,605.66p 975,605.66p 946,041.89p 975,605.66p 1
26/03/2008 975,605.66p 975,605.66p 975,605.66p 975,605.66p 11
25/03/2008 1,005,169.43p 1,005,169.43p 975,605.66p 975,605.66p 0
20/03/2008 1,019,951.46p 1,019,951.46p 1,005,169.43p 1,005,169.43p 0
19/03/2008 975,605.66p 1,019,951.46p 975,605.66p 1,019,951.46p 4
18/03/2008 975,605.66p 975,605.66p 946,041.89p 975,605.66p 1
17/03/2008 1,005,169.43p 1,005,169.43p 975,605.66p 975,605.66p 1
14/03/2008 1,005,169.43p 1,005,169.43p 1,005,169.43p 1,005,169.43p 0
13/03/2008 1,019,951.46p 1,019,951.46p 1,005,169.43p 1,005,169.43p 0
12/03/2008 1,034,733.20p 1,049,515.23p 1,005,169.43p 1,019,951.46p 9
11/03/2008 1,034,733.20p 1,034,733.20p 1,005,169.43p 1,034,733.20p 0
10/03/2008 1,049,515.23p 1,049,515.23p 1,034,733.20p 1,034,733.20p 2
07/03/2008 1,079,079.10p 1,079,079.10p 1,049,515.23p 1,079,079.10p 0
06/03/2008 1,079,079.10p 1,093,860.94p 1,079,079.10p 1,079,079.10p 0
05/03/2008 1,034,733.20p 1,079,079.10p 1,005,169.43p 1,079,079.10p 0
04/03/2008 1,034,733.20p 1,034,733.20p 1,034,733.20p 1,034,733.20p 3
03/03/2008 1,034,733.20p 1,034,733.20p 1,005,169.43p 1,034,733.20p 6
29/02/2008 1,034,733.20p 1,034,733.20p 1,034,733.20p 1,034,733.20p 0
28/02/2008 1,034,733.20p 1,034,733.20p 1,034,733.20p 1,034,733.20p 3
27/02/2008 1,034,733.20p 1,034,733.20p 1,005,169.43p 1,034,733.20p 0
26/02/2008 1,034,733.20p 1,034,733.20p 1,034,733.20p 1,034,733.20p 1
25/02/2008 1,049,515.23p 1,049,515.23p 1,034,733.20p 1,034,733.20p 2
22/02/2008 1,005,169.43p 1,049,515.23p 1,005,169.43p 1,049,515.23p 12
21/02/2008 1,019,951.46p 1,019,951.46p 975,605.66p 1,005,169.43p 3
20/02/2008 1,019,951.46p 1,019,951.46p 1,019,951.46p 1,019,951.46p 7
19/02/2008 1,034,733.20p 1,034,733.20p 1,019,951.46p 1,019,951.46p 1
18/02/2008 1,019,951.46p 1,049,515.23p 1,019,951.46p 1,034,733.20p 8
15/02/2008 990,387.60p 1,019,951.46p 990,387.60p 1,019,951.46p 0
14/02/2008 975,605.66p 1,034,733.20p 872,132.32p 990,387.60p 19
13/02/2008 886,914.26p 946,041.89p 886,914.26p 946,041.89p 38
12/02/2008 709,531.40p 872,132.32p 709,531.40p 872,132.32p 6
11/02/2008 709,531.40p 709,531.40p 709,531.40p 709,531.40p 1
08/02/2008 709,531.40p 709,531.40p 709,531.40p 709,531.40p 0
07/02/2008 709,531.40p 709,531.40p 709,531.40p 709,531.40p 0
06/02/2008 753,877.15p 798,222.85p 709,531.40p 709,531.40p 0
05/02/2008 753,877.15p 753,877.15p 753,877.15p 753,877.15p 0
04/02/2008 753,877.15p 753,877.15p 753,877.15p 753,877.15p 0
01/02/2008 753,877.15p 798,222.85p 753,877.15p 753,877.15p 0
31/01/2008 753,877.15p 753,877.15p 753,877.15p 753,877.15p 0
30/01/2008 753,877.15p 753,877.15p 753,877.15p 753,877.15p 0
29/01/2008 753,877.15p 753,877.15p 753,877.15p 753,877.15p 0
28/01/2008 753,877.15p 798,222.85p 753,877.15p 753,877.15p 0
25/01/2008 753,877.15p 798,222.85p 753,877.15p 753,877.15p 0
24/01/2008 753,877.15p 753,877.15p 753,877.15p 753,877.15p 0
23/01/2008 753,877.15p 753,877.15p 753,877.15p 753,877.15p 0
22/01/2008 753,877.15p 753,877.15p 709,531.40p 753,877.15p 0
21/01/2008 783,440.92p 783,440.92p 724,313.33p 753,877.15p 0
18/01/2008 783,440.92p 783,440.92p 724,313.33p 783,440.92p 0
17/01/2008 783,440.92p 783,440.92p 783,440.92p 783,440.92p 0
16/01/2008 798,222.85p 798,222.85p 783,440.92p 783,440.92p 5
15/01/2008 798,222.85p 798,222.85p 798,222.85p 798,222.85p 0
14/01/2008 798,222.85p 798,222.85p 798,222.85p 798,222.85p 4
11/01/2008 798,222.85p 827,786.62p 798,222.85p 798,222.85p 0
10/01/2008 798,222.85p 798,222.85p 768,659.03p 798,222.85p 0
09/01/2008 798,222.85p 798,222.85p 798,222.85p 798,222.85p 0
08/01/2008 768,659.03p 798,222.85p 768,659.03p 798,222.85p 0
07/01/2008 768,659.03p 768,659.03p 768,659.03p 768,659.03p 7
04/01/2008 783,440.92p 783,440.92p 783,440.92p 783,440.92p 0
03/01/2008 798,222.85p 798,222.85p 783,440.92p 783,440.92p 0
02/01/2008 798,222.85p 798,222.85p 798,222.85p 798,222.85p 0
31/12/2007 798,222.85p 798,222.85p 798,222.85p 798,222.85p 0
28/12/2007 798,222.85p 813,004.74p 798,222.85p 798,222.85p 0
27/12/2007 813,004.74p 813,004.74p 798,222.85p 798,222.85p 0
24/12/2007 813,004.74p 813,004.74p 813,004.74p 813,004.74p 0
21/12/2007 813,004.74p 813,004.74p 813,004.74p 813,004.74p 1
20/12/2007 813,004.74p 813,004.74p 798,222.85p 813,004.74p 0
19/12/2007 813,004.74p 813,004.74p 813,004.74p 813,004.74p 0
18/12/2007 813,004.74p 827,786.62p 813,004.74p 813,004.74p 0
17/12/2007 827,786.62p 827,786.62p 827,786.62p 827,786.62p 0
14/12/2007 827,786.62p 827,786.62p 827,786.62p 827,786.62p 0
13/12/2007 827,786.62p 827,786.62p 827,786.62p 827,786.62p 0
12/12/2007 813,004.74p 827,786.62p 813,004.74p 827,786.62p 1
11/12/2007 783,440.92p 813,004.74p 783,440.92p 813,004.74p 6
10/12/2007 783,440.92p 783,440.92p 783,440.92p 783,440.92p 1
07/12/2007 783,440.92p 783,440.92p 783,440.92p 783,440.92p 0
06/12/2007 798,222.85p 798,222.85p 783,440.92p 783,440.92p 2
05/12/2007 694,749.51p 798,222.85p 694,749.51p 798,222.85p 5
04/12/2007 694,749.51p 694,749.51p 694,749.51p 694,749.51p 0
03/12/2007 694,749.51p 694,749.51p 694,749.51p 694,749.51p 0
30/11/2007 694,749.51p 694,749.51p 694,749.51p 694,749.51p 0
29/11/2007 694,749.51p 694,749.51p 694,749.51p 694,749.51p 0
28/11/2007 694,749.51p 694,749.51p 694,749.51p 694,749.51p 7
27/11/2007 709,531.40p 709,531.40p 694,749.51p 694,749.51p 1
26/11/2007 724,313.33p 724,313.33p 694,749.51p 709,531.40p 0
23/11/2007 724,313.33p 724,313.33p 724,313.33p 724,313.33p 0
22/11/2007 724,313.33p 724,313.33p 724,313.33p 724,313.33p 0
21/11/2007 724,313.33p 724,313.33p 709,531.40p 724,313.33p 1
20/11/2007 724,313.33p 724,313.33p 724,313.33p 724,313.33p 1
19/11/2007 724,313.33p 739,095.26p 724,313.33p 739,095.26p 2
16/11/2007 768,659.03p 768,659.03p 724,313.33p 724,313.33p 2
15/11/2007 768,659.03p 768,659.03p 768,659.03p 768,659.03p 0
14/11/2007 768,659.03p 768,659.03p 768,659.03p 768,659.03p 0
13/11/2007 768,659.03p 768,659.03p 768,659.03p 768,659.03p 0
12/11/2007 768,659.03p 768,659.03p 768,659.03p 768,659.03p 0
09/11/2007 768,659.03p 768,659.03p 768,659.03p 768,659.03p 0
08/11/2007 783,440.92p 783,440.92p 768,659.03p 768,659.03p 0
07/11/2007 783,440.92p 783,440.92p 783,440.92p 783,440.92p 0
06/11/2007 783,440.92p 783,440.92p 783,440.92p 783,440.92p 2
05/11/2007 783,440.92p 783,440.92p 783,440.92p 783,440.92p 1
02/11/2007 783,440.92p 783,440.92p 783,440.92p 783,440.92p 2
01/11/2007 783,440.92p 783,440.92p 783,440.92p 783,440.92p 2
31/10/2007 783,440.92p 783,440.92p 783,440.92p 783,440.92p 0
30/10/2007 783,440.92p 783,440.92p 783,440.92p 783,440.92p 1
29/10/2007 827,786.62p 827,786.62p 783,440.92p 783,440.92p 3
26/10/2007 827,786.62p 827,786.62p 783,440.92p 783,440.92p 0
25/10/2007 827,786.62p 827,786.62p 827,786.62p 827,786.62p 0
24/10/2007 857,350.49p 857,350.49p 842,568.55p 842,568.55p 0
23/10/2007 872,132.32p 872,132.32p 857,350.49p 857,350.49p 1
22/10/2007 872,132.32p 872,132.32p 872,132.32p 872,132.32p 0
19/10/2007 872,132.32p 872,132.32p 857,350.49p 872,132.32p 0
18/10/2007 872,132.32p 872,132.32p 872,132.32p 872,132.32p 1
17/10/2007 872,132.32p 872,132.32p 872,132.32p 872,132.32p 1
16/10/2007 872,132.32p 872,132.32p 872,132.32p 872,132.32p 11
15/10/2007 872,132.32p 872,132.32p 872,132.32p 872,132.32p 0
12/10/2007 872,132.32p 872,132.32p 872,132.32p 872,132.32p 0
11/10/2007 872,132.32p 905,243.85p 838,429.59p 872,132.32p 0
10/10/2007 872,132.32p 872,132.32p 872,132.32p 872,132.32p 0
09/10/2007 960,823.73p 960,823.73p 813,004.74p 872,132.32p 5
08/10/2007 960,823.73p 960,823.73p 960,823.73p 960,823.73p 0
05/10/2007 960,823.73p 960,823.73p 960,823.73p 960,823.73p 0
04/10/2007 960,823.73p 960,823.73p 960,823.73p 960,823.73p 0
03/10/2007 960,823.73p 960,823.73p 960,823.73p 960,823.73p 0
02/10/2007 960,823.73p 960,823.73p 960,823.73p 960,823.73p 0
01/10/2007 960,823.73p 960,823.73p 960,823.73p 960,823.73p 0
28/09/2007 975,605.66p 975,605.66p 960,823.73p 960,823.73p 0
27/09/2007 975,605.66p 975,605.66p 975,605.66p 975,605.66p 0
26/09/2007 990,387.60p 990,387.60p 990,387.60p 990,387.60p 2
25/09/2007 990,387.60p 990,387.60p 990,387.60p 990,387.60p 1
24/09/2007 1,019,951.46p 1,019,951.46p 990,387.60p 990,387.60p 1
21/09/2007 1,019,951.46p 1,019,951.46p 1,019,951.46p 1,019,951.46p 0
20/09/2007 1,019,951.46p 1,019,951.46p 1,019,951.46p 1,019,951.46p 0
19/09/2007 1,019,951.46p 1,019,951.46p 1,019,951.46p 1,019,951.46p 0
18/09/2007 1,019,951.46p 1,019,951.46p 1,019,951.46p 1,019,951.46p 0
17/09/2007 1,034,733.20p 1,034,733.20p 1,034,733.20p 1,034,733.20p 0
14/09/2007 1,079,079.10p 1,079,079.10p 1,049,515.23p 1,049,515.23p 1
13/09/2007 1,079,079.10p 1,079,079.10p 1,079,079.10p 1,079,079.10p 0
12/09/2007 1,079,079.10p 1,079,079.10p 1,079,079.10p 1,079,079.10p 0
11/09/2007 1,079,079.10p 1,079,079.10p 1,079,079.10p 1,079,079.10p 0
10/09/2007 1,079,079.10p 1,079,079.10p 1,079,079.10p 1,079,079.10p 0
07/09/2007 1,093,860.94p 1,093,860.94p 1,079,079.10p 1,079,079.10p 0
06/09/2007 1,093,860.94p 1,093,860.94p 1,093,860.94p 1,093,860.94p 0
05/09/2007 1,093,860.94p 1,093,860.94p 1,093,860.94p 1,093,860.94p 0
04/09/2007 1,123,424.71p 1,123,424.71p 1,093,860.94p 1,093,860.94p 0
03/09/2007 1,123,424.71p 1,138,206.64p 1,123,424.71p 1,123,424.71p 0
31/08/2007 1,079,079.10p 1,123,424.71p 1,079,079.10p 1,123,424.71p 1
30/08/2007 1,079,079.10p 1,093,860.94p 1,079,079.10p 1,093,860.94p 5
29/08/2007 1,049,515.23p 1,079,079.10p 1,049,515.23p 1,079,079.10p 3
28/08/2007 1,079,079.10p 1,079,079.10p 1,049,515.23p 1,049,515.23p 4
24/08/2007 1,093,860.94p 1,093,860.94p 1,079,079.10p 1,079,079.10p 0
23/08/2007 1,138,206.64p 1,138,206.64p 1,093,860.94p 1,093,860.94p 0
22/08/2007 1,138,206.64p 1,138,206.64p 1,138,206.64p 1,138,206.64p 1
21/08/2007 1,138,206.64p 1,138,206.64p 1,138,206.64p 1,138,206.64p 0
20/08/2007 1,152,988.48p 1,152,988.48p 1,138,206.64p 1,138,206.64p 0
17/08/2007 1,152,988.48p 1,241,679.88p 1,138,206.64p 1,152,988.48p 1
16/08/2007 1,212,116.11p 1,212,116.11p 1,212,116.11p 1,212,116.11p 0
15/08/2007 1,212,116.11p 1,212,116.11p 1,212,116.11p 1,212,116.11p 0
14/08/2007 1,271,243.85p 1,271,243.85p 1,271,243.85p 1,271,243.85p 0
13/08/2007 1,271,243.85p 1,271,243.85p 1,271,243.85p 1,271,243.85p 0
10/08/2007 1,271,243.85p 1,271,243.85p 1,271,243.85p 1,271,243.85p 0
09/08/2007 1,315,589.55p 1,315,589.55p 1,315,589.55p 1,315,589.55p 1
08/08/2007 1,389,499.02p 1,389,499.02p 1,315,589.55p 1,315,589.55p 2
07/08/2007 1,419,062.79p 1,419,062.79p 1,389,499.02p 1,389,499.02p 2
06/08/2007 1,492,972.36p 1,492,972.36p 1,419,062.79p 1,419,062.79p 1
03/08/2007 1,626,009.47p 1,626,009.47p 1,492,972.36p 1,492,972.36p 7
02/08/2007 1,611,227.64p 1,626,009.47p 1,611,227.64p 1,626,009.47p 11
01/08/2007 1,581,663.87p 1,611,227.64p 1,581,663.87p 1,611,227.64p 8
31/07/2007 1,492,972.36p 1,581,663.87p 1,492,972.36p 1,581,663.87p 12
30/07/2007 1,419,062.79p 1,463,408.50p 1,419,062.79p 1,463,408.50p 3
27/07/2007 1,359,935.25p 1,419,062.79p 1,359,935.25p 1,419,062.79p 1
26/07/2007 1,345,153.32p 1,345,153.32p 1,345,153.32p 1,345,153.32p 2
25/07/2007 1,286,025.78p 1,345,153.32p 1,286,025.78p 1,345,153.32p 1
24/07/2007 1,286,025.78p 1,300,807.62p 1,286,025.78p 1,300,807.62p 22
23/07/2007 1,241,679.88p 1,286,025.78p 1,241,679.88p 1,286,025.78p 0
20/07/2007 1,212,116.11p 1,241,679.88p 1,212,116.11p 1,241,679.88p 6
19/07/2007 1,167,770.51p 1,226,898.05p 1,167,770.51p 1,212,116.11p 12
18/07/2007 1,167,770.51p 1,167,770.51p 1,167,770.51p 1,167,770.51p 0
17/07/2007 1,138,206.64p 1,138,206.64p 1,138,206.64p 1,138,206.64p 2
16/07/2007 1,138,206.64p 1,138,206.64p 1,138,206.64p 1,138,206.64p 6
13/07/2007 1,152,988.48p 1,152,988.48p 1,138,206.64p 1,138,206.64p 8
12/07/2007 1,197,334.28p 1,197,334.28p 1,152,988.48p 1,152,988.48p 3
11/07/2007 1,241,679.88p 1,241,679.88p 1,197,334.28p 1,197,334.28p 1
10/07/2007 1,256,461.91p 1,271,243.85p 1,241,679.88p 1,241,679.88p 11
09/07/2007 1,256,461.91p 1,271,243.85p 1,256,461.91p 1,256,461.91p 3
06/07/2007 1,522,536.13p 1,522,536.13p 1,167,770.51p 1,256,461.91p 16
05/07/2007 1,152,988.48p 1,581,663.87p 1,152,988.48p 1,522,536.13p 23
04/07/2007 1,079,079.10p 1,093,860.94p 1,079,079.10p 1,093,860.94p 4
03/07/2007 1,049,515.23p 1,079,079.10p 1,049,515.23p 1,079,079.10p 4
02/07/2007 1,019,951.46p 1,049,515.23p 975,605.66p 1,049,515.23p 25
29/06/2007 931,259.96p 960,823.73p 916,478.13p 960,823.73p 3
28/06/2007 916,478.13p 916,478.13p 916,478.13p 916,478.13p 1
27/06/2007 886,914.26p 916,478.13p 886,914.26p 916,478.13p 1
26/06/2007 886,914.26p 886,914.26p 886,914.26p 886,914.26p 21

*Close Price adjusted for both dividends and splits