Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/06/2007 886,914.26p 886,914.26p 886,914.26p 886,914.26p 9
22/06/2007 886,914.26p 886,914.26p 886,914.26p 886,914.26p 36
21/06/2007 886,914.26p 886,914.26p 886,914.26p 886,914.26p 24
20/06/2007 872,132.32p 886,914.26p 872,132.32p 886,914.26p 74
19/06/2007 872,132.32p 872,132.32p 872,132.32p 872,132.32p 2
18/06/2007 872,132.32p 872,132.32p 872,132.32p 872,132.32p 1
15/06/2007 813,004.74p 872,132.32p 813,004.74p 872,132.32p 32
14/06/2007 813,004.74p 813,004.74p 813,004.74p 813,004.74p 0
13/06/2007 813,004.74p 813,004.74p 813,004.74p 813,004.74p 0
12/06/2007 813,004.74p 813,004.74p 813,004.74p 813,004.74p 4
11/06/2007 813,004.74p 813,004.74p 798,222.85p 813,004.74p 0
08/06/2007 813,004.74p 813,004.74p 813,004.74p 813,004.74p 0
07/06/2007 842,568.55p 842,568.55p 813,004.74p 827,786.62p 5
06/06/2007 842,568.55p 842,568.55p 842,568.55p 842,568.55p 2
05/06/2007 842,568.55p 842,568.55p 842,568.55p 842,568.55p 0
04/06/2007 857,350.49p 857,350.49p 842,568.55p 842,568.55p 0
01/06/2007 872,132.32p 872,132.32p 857,350.49p 857,350.49p 10
31/05/2007 842,568.55p 872,132.32p 842,568.55p 872,132.32p 27
30/05/2007 857,350.49p 857,350.49p 842,568.55p 842,568.55p 16
29/05/2007 872,132.32p 872,132.32p 857,350.49p 857,350.49p 31
25/05/2007 857,350.49p 872,132.32p 857,350.49p 872,132.32p 1
24/05/2007 857,350.49p 857,350.49p 857,350.49p 857,350.49p 20
23/05/2007 872,132.32p 872,132.32p 857,350.49p 857,350.49p 40
22/05/2007 842,568.55p 872,132.32p 842,568.55p 872,132.32p 24
21/05/2007 872,132.32p 872,132.32p 842,568.55p 842,568.55p 2
18/05/2007 886,914.26p 886,914.26p 886,914.26p 886,914.26p 2
17/05/2007 886,914.26p 886,914.26p 886,914.26p 886,914.26p 0
16/05/2007 901,696.19p 901,696.19p 886,914.26p 886,914.26p 1
15/05/2007 872,132.32p 901,696.19p 872,132.32p 901,696.19p 3
14/05/2007 842,568.55p 872,132.32p 842,568.55p 872,132.32p 9
11/05/2007 813,004.74p 842,568.55p 813,004.74p 842,568.55p 4
10/05/2007 783,440.92p 813,004.74p 783,440.92p 813,004.74p 5
09/05/2007 783,440.92p 783,440.92p 783,440.92p 783,440.92p 4
08/05/2007 783,440.92p 783,440.92p 783,440.92p 783,440.92p 1
04/05/2007 753,877.15p 768,659.03p 753,877.15p 768,659.03p 1
03/05/2007 753,877.15p 753,877.15p 739,095.26p 753,877.15p 0
02/05/2007 827,786.62p 827,786.62p 753,877.15p 753,877.15p 2
01/05/2007 827,786.62p 827,786.62p 827,786.62p 827,786.62p 1
30/04/2007 798,222.85p 827,786.62p 798,222.85p 827,786.62p 2
27/04/2007 665,185.69p 798,222.85p 665,185.69p 798,222.85p 4
26/04/2007 665,185.69p 665,185.69p 665,185.69p 665,185.69p 0
25/04/2007 665,185.69p 665,185.69p 665,185.69p 665,185.69p 0
24/04/2007 679,967.63p 694,749.51p 665,185.69p 665,185.69p 1
23/04/2007 694,749.51p 694,749.51p 679,967.63p 679,967.63p 2
20/04/2007 709,531.40p 709,531.40p 694,749.51p 694,749.51p 0
19/04/2007 746,486.18p 761,268.07p 709,531.40p 709,531.40p 18
18/04/2007 709,531.40p 753,877.15p 709,531.40p 746,486.18p 18
17/04/2007 650,403.81p 709,531.40p 620,839.94p 709,531.40p 5
16/04/2007 591,276.17p 635,621.92p 591,276.17p 635,621.92p 41
13/04/2007 576,494.24p 591,276.17p 576,494.24p 591,276.17p 661
12/04/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
11/04/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 1
10/04/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
05/04/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 1
04/04/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
03/04/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
02/04/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
30/03/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 2
29/03/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 3
28/03/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
27/03/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
26/03/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
23/03/2007 576,494.24p 576,494.24p 561,712.35p 576,494.24p 3
22/03/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
21/03/2007 591,276.17p 591,276.17p 591,276.17p 591,276.17p 0
20/03/2007 561,712.35p 576,494.24p 561,712.35p 576,494.24p 244
19/03/2007 546,930.47p 561,712.35p 546,930.47p 561,712.35p 4
16/03/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
15/03/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 1
14/03/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 16
13/03/2007 561,712.35p 576,494.24p 561,712.35p 576,494.24p 0
12/03/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 14
09/03/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
08/03/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
07/03/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
06/03/2007 561,712.35p 576,494.24p 561,712.35p 576,494.24p 0
05/03/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
02/03/2007 561,712.35p 561,712.35p 561,712.35p 576,494.24p 0
01/03/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
28/02/2007 561,712.35p 576,494.24p 561,712.35p 576,494.24p 0
27/02/2007 576,494.24p 576,494.24p 561,712.35p 576,494.24p 1
26/02/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 1
23/02/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 112
22/02/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
21/02/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 2
20/02/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
19/02/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
16/02/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
15/02/2007 576,494.24p 576,494.24p 561,712.35p 576,494.24p 0
14/02/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
13/02/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
12/02/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 1
09/02/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
08/02/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
07/02/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
06/02/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
05/02/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
02/02/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 3
01/02/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 8
31/01/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 1
30/01/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
29/01/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
26/01/2007 576,494.24p 576,494.24p 576,494.24p 576,494.24p 0
25/01/2007 561,712.35p 576,494.24p 561,712.35p 576,494.24p 0
24/01/2007 561,712.35p 561,712.35p 561,712.35p 561,712.35p 0
23/01/2007 561,712.35p 561,712.35p 561,712.35p 561,712.35p 0
22/01/2007 561,712.35p 561,712.35p 561,712.35p 561,712.35p 1
19/01/2007 546,930.47p 561,712.35p 546,930.47p 561,712.35p 8
18/01/2007 591,276.17p 591,276.17p 532,148.58p 546,930.47p 2
17/01/2007 591,276.17p 591,276.17p 591,276.17p 591,276.17p 0
16/01/2007 591,276.17p 591,276.17p 591,276.17p 591,276.17p 0
15/01/2007 591,276.17p 591,276.17p 591,276.17p 591,276.17p 3
12/01/2007 591,276.17p 591,276.17p 591,276.17p 591,276.17p 0
11/01/2007 591,276.17p 591,276.17p 591,276.17p 591,276.17p 0
10/01/2007 591,276.17p 591,276.17p 591,276.17p 591,276.17p 0
09/01/2007 591,276.17p 591,276.17p 591,276.17p 591,276.17p 0
08/01/2007 606,058.06p 606,058.06p 591,276.17p 591,276.17p 2
05/01/2007 606,058.06p 606,058.06p 591,276.17p 606,058.06p 0
04/01/2007 606,058.06p 606,058.06p 606,058.06p 606,058.06p 0
03/01/2007 606,058.06p 606,058.06p 606,058.06p 606,058.06p 0
02/01/2007 606,058.06p 606,058.06p 591,276.17p 606,058.06p 0
29/12/2006 546,930.47p 576,494.24p 546,930.47p 576,494.24p 4
28/12/2006 546,930.47p 546,930.47p 546,930.47p 546,930.47p 0
27/12/2006 546,930.47p 546,930.47p 546,930.47p 546,930.47p 0
22/12/2006 546,930.47p 546,930.47p 546,930.47p 546,930.47p 17
21/12/2006 569,103.32p 569,103.32p 532,148.58p 546,930.47p 7
20/12/2006 583,885.25p 583,885.25p 569,103.32p 569,103.32p 1
19/12/2006 583,885.25p 583,885.25p 583,885.25p 583,885.25p 9
18/12/2006 583,885.25p 583,885.25p 583,885.25p 583,885.25p 11
15/12/2006 576,494.24p 606,058.06p 576,494.24p 591,276.17p 3
14/12/2006 576,494.24p 576,494.24p 532,148.58p 576,494.24p 0
13/12/2006 561,712.35p 576,494.24p 561,712.35p 576,494.24p 1
12/12/2006 561,712.35p 561,712.35p 561,712.35p 561,712.35p 0
11/12/2006 591,276.17p 591,276.17p 546,930.47p 561,712.35p 2
08/12/2006 532,148.58p 591,276.17p 532,148.58p 591,276.17p 2
07/12/2006 532,148.58p 532,148.58p 532,148.58p 532,148.58p 8
06/12/2006 532,148.58p 532,148.58p 532,148.58p 532,148.58p 0
05/12/2006 532,148.58p 561,712.35p 532,148.58p 532,148.58p 0
04/12/2006 532,148.58p 532,148.58p 532,148.58p 532,148.58p 0
01/12/2006 532,148.58p 532,148.58p 502,584.72p 532,148.58p 0
30/11/2006 546,930.47p 561,712.35p 532,148.58p 561,712.35p 1
29/11/2006 502,584.72p 546,930.47p 502,584.72p 546,930.47p 20
28/11/2006 517,366.60p 517,366.60p 502,584.72p 502,584.72p 4
27/11/2006 532,148.58p 532,148.58p 517,366.60p 517,366.60p 2
24/11/2006 532,148.58p 532,148.58p 532,148.58p 532,148.58p 10
23/11/2006 532,148.58p 532,148.58p 532,148.58p 532,148.58p 0
22/11/2006 532,148.58p 532,148.58p 532,148.58p 532,148.58p 0
21/11/2006 532,148.58p 532,148.58p 532,148.58p 532,148.58p 0
20/11/2006 532,148.58p 532,148.58p 532,148.58p 532,148.58p 0
17/11/2006 532,148.58p 532,148.58p 532,148.58p 532,148.58p 0
16/11/2006 532,148.58p 532,148.58p 532,148.58p 532,148.58p 0
15/11/2006 532,148.58p 532,148.58p 532,148.58p 532,148.58p 0
14/11/2006 532,148.58p 532,148.58p 532,148.58p 532,148.58p 1
13/11/2006 532,148.58p 532,148.58p 532,148.58p 532,148.58p 0
10/11/2006 517,366.60p 532,148.58p 517,366.60p 532,148.58p 1
09/11/2006 517,366.60p 517,366.60p 502,584.72p 517,366.60p 0
08/11/2006 517,366.60p 517,366.60p 502,584.72p 502,584.72p 0
07/11/2006 517,366.60p 517,366.60p 517,366.60p 517,366.60p 0
06/11/2006 517,366.60p 517,366.60p 517,366.60p 517,366.60p 1
03/11/2006 517,366.60p 517,366.60p 517,366.60p 517,366.60p 0
02/11/2006 517,366.60p 532,148.58p 517,366.60p 517,366.60p 0
01/11/2006 517,366.60p 517,366.60p 517,366.60p 517,366.60p 0
31/10/2006 517,366.60p 517,366.60p 517,366.60p 517,366.60p 0
30/10/2006 502,584.72p 517,366.60p 502,584.72p 517,366.60p 0
27/10/2006 502,584.72p 502,584.72p 502,584.72p 502,584.72p 0
26/10/2006 502,584.72p 502,584.72p 502,584.72p 502,584.72p 0
25/10/2006 502,584.72p 502,584.72p 502,584.72p 502,584.72p 0
24/10/2006 502,584.72p 502,584.72p 502,584.72p 502,584.72p 0
23/10/2006 502,584.72p 502,584.72p 502,584.72p 502,584.72p 0
20/10/2006 502,584.72p 502,584.72p 502,584.72p 502,584.72p 2
19/10/2006 546,930.47p 546,930.47p 502,584.72p 502,584.72p 4
18/10/2006 546,930.47p 546,930.47p 546,930.47p 546,930.47p 1
17/10/2006 546,930.47p 546,930.47p 546,930.47p 546,930.47p 2
16/10/2006 546,930.47p 546,930.47p 546,930.47p 546,930.47p 1
13/10/2006 546,930.47p 546,930.47p 546,930.47p 546,930.47p 1
12/10/2006 591,276.17p 591,276.17p 546,930.47p 546,930.47p 2
11/10/2006 591,276.17p 591,276.17p 591,276.17p 591,276.17p 1
10/10/2006 591,276.17p 591,276.17p 591,276.17p 591,276.17p 0
09/10/2006 561,712.35p 591,276.17p 532,148.58p 591,276.17p 0
06/10/2006 561,712.35p 561,712.35p 561,712.35p 561,712.35p 0
05/10/2006 561,712.35p 561,712.35p 561,712.35p 561,712.35p 0
04/10/2006 561,712.35p 561,712.35p 561,712.35p 561,712.35p 0
03/10/2006 591,276.17p 591,276.17p 561,712.35p 561,712.35p 0
02/10/2006 591,276.17p 591,276.17p 591,276.17p 591,276.17p 1
29/09/2006 591,276.17p 591,276.17p 591,276.17p 591,276.17p 17
28/09/2006 591,276.17p 591,276.17p 591,276.17p 591,276.17p 0
27/09/2006 591,276.17p 591,276.17p 591,276.17p 591,276.17p 0
26/09/2006 591,276.17p 591,276.17p 591,276.17p 591,276.17p 0
25/09/2006 635,621.92p 635,621.92p 591,276.17p 591,276.17p 0
22/09/2006 635,621.92p 635,621.92p 620,839.94p 635,621.92p 1
21/09/2006 635,621.92p 650,403.81p 635,621.92p 635,621.92p 0
20/09/2006 635,621.92p 635,621.92p 635,621.92p 635,621.92p 2
19/09/2006 650,403.81p 650,403.81p 635,621.92p 635,621.92p 4
18/09/2006 650,403.81p 650,403.81p 635,621.92p 635,621.92p 0
15/09/2006 650,403.81p 650,403.81p 650,403.81p 650,403.81p 0
14/09/2006 650,403.81p 650,403.81p 650,403.81p 650,403.81p 0
13/09/2006 620,839.94p 650,403.81p 620,839.94p 650,403.81p 7
12/09/2006 620,839.94p 620,839.94p 620,839.94p 620,839.94p 0
11/09/2006 620,839.94p 620,839.94p 620,839.94p 620,839.94p 0
08/09/2006 620,839.94p 620,839.94p 620,839.94p 620,839.94p 0

*Close Price adjusted for both dividends and splits