Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/07/2022 4.50p 4.80p 4.20p 4.32p 7444436
06/07/2022 4.50p 4.80p 4.20p 4.50p 2304034
05/07/2022 4.50p 4.80p 4.20p 4.50p 8151302
04/07/2022 4.50p 4.80p 4.20p 4.50p 3072759
01/07/2022 4.50p 4.80p 4.20p 4.44p 4490196
30/06/2022 4.80p 4.80p 4.03p 4.38p 10444933
29/06/2022 4.80p 4.93p 4.50p 4.62p 10365002
28/06/2022 4.95p 5.40p 4.50p 4.80p 6284470
27/06/2022 5.25p 5.98p 4.80p 4.95p 16298025
24/06/2022 5.40p 5.70p 4.80p 5.25p 7848038
23/06/2022 5.70p 6.60p 5.08p 5.40p 26485002
22/06/2022 4.80p 6.60p 4.50p 5.55p 41109296
21/06/2022 4.20p 5.10p 4.17p 4.80p 26032872
20/06/2022 4.20p 4.44p 3.99p 4.31p 6311832
17/06/2022 3.75p 4.50p 3.75p 4.20p 7278912
16/06/2022 3.75p 4.14p 3.69p 3.75p 5445618
15/06/2022 4.05p 4.20p 3.33p 3.75p 8033838
14/06/2022 4.20p 4.20p 3.90p 4.05p 3437347
13/06/2022 4.20p 4.50p 3.90p 4.20p 14522853
10/06/2022 4.80p 4.86p 4.12p 4.20p 8730825
09/06/2022 5.10p 5.10p 4.50p 4.80p 8503558
08/06/2022 5.55p 5.70p 4.80p 5.10p 7130832
07/06/2022 5.70p 6.00p 5.10p 5.55p 8137290
06/06/2022 5.40p 6.00p 5.10p 5.70p 6219274
01/06/2022 5.70p 6.00p 5.10p 5.40p 7303312
31/05/2022 5.10p 6.30p 4.80p 5.70p 10989609
30/05/2022 5.25p 6.24p 4.88p 5.10p 6869906
27/05/2022 5.55p 6.00p 5.16p 5.25p 6503812
26/05/2022 6.00p 7.14p 5.17p 5.52p 15233591
25/05/2022 7.20p 8.10p 5.40p 6.00p 30199256
24/05/2022 7.20p 8.52p 6.00p 7.20p 39677736
23/05/2022 4.95p 8.10p 4.50p 7.50p 24560342
20/05/2022 5.40p 5.70p 4.85p 5.28p 10810930
19/05/2022 5.70p 6.59p 5.10p 5.40p 7120250
18/05/2022 6.60p 7.20p 4.97p 5.88p 39486880
17/05/2022 7.20p 10.20p 5.80p 6.30p 45615260
16/05/2022 5.10p 9.60p 4.80p 7.20p 78706456
13/05/2022 3.60p 6.30p 3.12p 4.98p 105613720
12/05/2022 10.20p 10.80p 7.82p 8.10p 8663175
11/05/2022 11.55p 13.08p 10.20p 10.80p 8222548
10/05/2022 10.50p 13.44p 10.33p 11.55p 18447468
09/05/2022 7.20p 12.58p 6.36p 10.35p 28986082
06/05/2022 9.30p 10.14p 6.90p 7.20p 11092359
05/05/2022 12.00p 13.68p 8.78p 9.48p 18463150
04/05/2022 12.30p 15.90p 8.17p 11.88p 87859400
03/05/2022 2.10p 11.40p 1.84p 10.65p 147155008
29/04/2022 1.62p 2.22p 1.32p 2.04p 30090784
28/04/2022 1.98p 2.16p 1.50p 1.65p 21890998
27/04/2022 2.31p 2.52p 1.89p 2.37p 10537136
26/04/2022 2.64p 2.70p 2.34p 2.70p 1322863
25/04/2022 2.79p 2.88p 2.58p 2.70p 2371011
22/04/2022 3.00p 3.00p 2.71p 2.79p 1139732
21/04/2022 3.15p 3.30p 2.88p 3.00p 790784
20/04/2022 3.09p 3.30p 3.00p 3.15p 2335140
19/04/2022 3.15p 3.30p 2.97p 3.09p 6614690
14/04/2022 3.15p 3.24p 3.00p 3.15p 3480740
13/04/2022 3.15p 3.19p 2.79p 3.15p 15514181
12/04/2022 3.45p 3.60p 2.79p 3.15p 11731925
11/04/2022 3.15p 3.23p 3.03p 3.15p 1424372
08/04/2022 3.45p 3.60p 3.15p 3.15p 1467556
07/04/2022 3.75p 3.92p 3.33p 3.45p 7799074
06/04/2022 4.05p 4.20p 3.60p 3.75p 1918745
05/04/2022 4.05p 4.19p 3.90p 3.90p 919596
04/04/2022 4.35p 4.50p 3.90p 4.20p 2625002
01/04/2022 4.35p 4.50p 4.30p 4.35p 454955
31/03/2022 4.65p 4.80p 4.35p 4.35p 524059
30/03/2022 4.95p 5.10p 4.42p 4.65p 656063
29/03/2022 4.95p 4.97p 4.80p 4.95p 116627
28/03/2022 5.10p 5.28p 4.86p 4.95p 535891
25/03/2022 5.10p 5.24p 4.81p 5.10p 3827965
24/03/2022 4.50p 5.40p 4.50p 5.10p 1685837
23/03/2022 5.70p 6.00p 4.53p 4.80p 1156831
22/03/2022 6.30p 6.60p 5.58p 5.70p 364050
21/03/2022 6.60p 6.60p 5.40p 6.30p 4577128
18/03/2022 6.30p 6.60p 6.30p 6.60p 502151
17/03/2022 6.15p 6.60p 6.10p 6.30p 163773
16/03/2022 7.20p 7.22p 6.02p 6.15p 832648
15/03/2022 7.20p 7.30p 6.69p 7.20p 37554
14/03/2022 7.20p 7.46p 6.66p 7.20p 258378
11/03/2022 6.00p 7.80p 6.00p 7.20p 483037
10/03/2022 6.00p 6.36p 5.90p 6.00p 48083
09/03/2022 6.00p 6.22p 5.73p 6.12p 121397
08/03/2022 6.00p 6.30p 5.73p 6.00p 88435
07/03/2022 6.30p 6.60p 5.42p 6.00p 240575
04/03/2022 6.90p 7.20p 6.00p 6.30p 118887
03/03/2022 6.90p 7.13p 6.60p 6.90p 344679
02/03/2022 7.50p 7.65p 6.62p 6.90p 251674
01/03/2022 8.10p 8.40p 6.48p 7.50p 613902
28/02/2022 8.10p 8.25p 7.50p 8.10p 130545
25/02/2022 8.10p 8.40p 7.98p 8.10p 101773
24/02/2022 8.10p 8.70p 7.80p 8.10p 574353
23/02/2022 8.40p 8.82p 7.90p 8.10p 106520
22/02/2022 9.30p 9.30p 8.08p 8.40p 698852
21/02/2022 9.90p 10.20p 8.70p 9.30p 2804922
18/02/2022 8.70p 10.80p 8.70p 10.20p 7605828
17/02/2022 8.70p 8.80p 8.49p 8.70p 44656
16/02/2022 8.70p 8.86p 8.49p 8.70p 94033
15/02/2022 8.70p 8.90p 8.62p 8.70p 117263
14/02/2022 8.40p 9.00p 8.16p 8.70p 848425
11/02/2022 8.70p 9.00p 7.80p 8.40p 75624
10/02/2022 8.70p 8.70p 8.40p 8.70p 89412
09/02/2022 8.70p 9.00p 8.53p 8.70p 216727
08/02/2022 8.70p 9.00p 8.50p 8.70p 58454
07/02/2022 8.70p 8.72p 8.40p 8.40p 82936
04/02/2022 8.70p 9.00p 8.47p 8.70p 129024
03/02/2022 8.70p 9.00p 8.46p 8.70p 37376
02/02/2022 8.10p 9.00p 8.10p 8.70p 996725
01/02/2022 8.55p 8.70p 8.02p 8.10p 373018
31/01/2022 9.60p 9.90p 8.10p 8.55p 696459
28/01/2022 9.60p 9.60p 9.45p 9.60p 45023
27/01/2022 9.90p 10.20p 9.18p 9.60p 303743
26/01/2022 10.20p 10.62p 9.57p 9.90p 1510226
25/01/2022 10.50p 10.80p 9.67p 10.20p 115757
24/01/2022 10.50p 10.78p 10.21p 10.50p 210878
21/01/2022 10.80p 10.80p 10.38p 10.50p 66117
20/01/2022 11.25p 11.40p 10.66p 10.80p 121780
19/01/2022 11.25p 11.59p 11.10p 11.25p 124384
18/01/2022 11.10p 11.62p 10.50p 11.25p 295727
17/01/2022 11.10p 11.40p 10.50p 11.10p 60962
14/01/2022 11.40p 11.75p 10.50p 11.10p 301856
13/01/2022 11.40p 12.00p 10.81p 11.28p 223373
12/01/2022 13.65p 13.80p 11.25p 11.40p 1436913
11/01/2022 11.40p 14.94p 10.95p 14.10p 2484970
10/01/2022 10.35p 12.30p 10.05p 11.40p 1059473
07/01/2022 9.60p 10.56p 9.60p 10.56p 268662
06/01/2022 9.75p 11.07p 9.30p 9.60p 531859
05/01/2022 11.25p 12.00p 9.70p 10.80p 326898
04/01/2022 10.20p 12.00p 9.90p 11.25p 705982
31/12/2021 10.05p 10.80p 9.60p 10.20p 189339
30/12/2021 9.90p 10.50p 9.60p 9.60p 663269
29/12/2021 10.20p 10.29p 9.60p 9.90p 249261
24/12/2021 9.90p 10.80p 9.73p 10.20p 179436
23/12/2021 9.60p 10.20p 9.42p 9.90p 457293
22/12/2021 9.60p 10.38p 9.60p 10.38p 318974
21/12/2021 9.60p 9.99p 9.12p 9.60p 51548
20/12/2021 9.60p 10.19p 9.02p 9.60p 496833
17/12/2021 9.60p 9.90p 9.02p 9.60p 194327
16/12/2021 9.60p 10.20p 9.12p 9.60p 245720
15/12/2021 11.10p 11.40p 9.00p 9.60p 734190
14/12/2021 11.40p 11.96p 10.80p 11.10p 498664
13/12/2021 12.75p 13.14p 10.56p 11.40p 614829
10/12/2021 12.75p 13.50p 12.00p 12.75p 67438
09/12/2021 12.60p 13.06p 12.30p 12.96p 95938
08/12/2021 13.20p 14.25p 12.00p 12.60p 974447
07/12/2021 13.80p 13.80p 12.59p 13.20p 275982
06/12/2021 14.10p 15.00p 12.72p 13.80p 77643
03/12/2021 13.50p 15.00p 13.20p 14.10p 833611
02/12/2021 12.75p 13.80p 12.60p 13.50p 521333
01/12/2021 13.35p 14.10p 12.60p 12.75p 210468
30/11/2021 13.05p 13.38p 12.40p 13.14p 427269
29/11/2021 13.50p 13.50p 11.66p 13.05p 1770684
26/11/2021 14.70p 14.82p 13.56p 14.40p 115564
25/11/2021 15.30p 15.60p 14.40p 14.70p 344594
24/11/2021 15.30p 16.50p 15.00p 15.30p 1519065
23/11/2021 14.70p 16.35p 14.62p 15.90p 1433586
22/11/2021 14.70p 15.12p 14.40p 15.12p 152765
19/11/2021 15.15p 15.30p 14.40p 14.70p 246822
18/11/2021 15.60p 16.02p 15.00p 15.15p 615596
17/11/2021 15.45p 16.05p 15.00p 15.60p 340933
16/11/2021 15.90p 16.20p 15.00p 15.45p 320257
15/11/2021 15.75p 15.75p 15.60p 15.75p 53379
12/11/2021 15.75p 15.75p 15.60p 15.75p 201907
11/11/2021 16.05p 16.50p 15.60p 15.75p 108833
10/11/2021 16.05p 16.78p 15.70p 16.50p 493910
09/11/2021 15.90p 16.50p 15.60p 16.05p 309273
08/11/2021 15.90p 16.80p 15.60p 15.90p 418596
05/11/2021 15.90p 17.10p 15.60p 15.90p 1763070
04/11/2021 15.90p 16.10p 15.60p 15.90p 242006
03/11/2021 16.20p 16.50p 15.60p 15.90p 306607
02/11/2021 16.50p 16.92p 15.76p 16.20p 815100
01/11/2021 15.30p 17.10p 15.00p 16.50p 2933765
29/10/2021 16.05p 16.20p 15.00p 15.45p 1607846
28/10/2021 15.75p 18.00p 15.66p 16.14p 4864364
27/10/2021 20.40p 24.89p 19.84p 23.10p 1080692
26/10/2021 21.90p 22.20p 19.98p 20.40p 1347938
25/10/2021 25.50p 25.80p 21.00p 22.80p 1889013
22/10/2021 26.70p 27.00p 24.07p 25.20p 1171477
21/10/2021 29.70p 30.00p 27.33p 27.60p 378160
20/10/2021 31.50p 33.00p 28.80p 29.70p 1803199
19/10/2021 31.20p 33.00p 31.20p 32.40p 280033
18/10/2021 32.40p 32.40p 31.80p 32.40p 80439
15/10/2021 32.70p 33.00p 31.37p 32.40p 317757
14/10/2021 33.30p 33.60p 32.40p 32.70p 117755
13/10/2021 34.80p 35.40p 33.00p 33.60p 83250
12/10/2021 34.50p 34.80p 34.20p 34.80p 91506
11/10/2021 33.90p 34.20p 33.00p 33.90p 319441
08/10/2021 36.00p 36.60p 33.00p 33.84p 519373
07/10/2021 36.30p 36.45p 35.40p 36.00p 82363
06/10/2021 36.60p 36.90p 35.40p 36.30p 280068
05/10/2021 36.60p 37.20p 36.00p 36.60p 395587
04/10/2021 37.50p 37.50p 36.00p 36.60p 64577
01/10/2021 37.80p 38.88p 36.60p 37.50p 122632
30/09/2021 38.10p 39.00p 36.00p 37.50p 93347
29/09/2021 38.10p 38.40p 37.20p 38.10p 58496
28/09/2021 38.10p 38.91p 37.25p 38.10p 4192
27/09/2021 38.40p 39.24p 36.00p 38.10p 54932
24/09/2021 38.40p 38.40p 37.80p 38.40p 7702
23/09/2021 38.40p 39.00p 37.80p 38.40p 26135
22/09/2021 38.10p 39.00p 37.93p 39.00p 86213
21/09/2021 38.10p 39.60p 37.84p 38.10p 226330

*Close Price adjusted for both dividends and splits