Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits