Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/09/2021 39.30p 39.60p 37.80p 39.00p 124934
17/09/2021 39.30p 39.60p 39.00p 39.30p 65060
16/09/2021 41.40p 42.00p 39.00p 39.60p 120418
15/09/2021 41.40p 41.40p 40.32p 41.40p 82063
14/09/2021 39.60p 42.00p 39.06p 41.40p 601674
13/09/2021 39.00p 40.20p 38.47p 39.60p 232937
10/09/2021 39.00p 39.75p 37.80p 39.00p 152390
09/09/2021 39.90p 42.00p 38.55p 39.00p 99707
08/09/2021 39.90p 40.20p 39.60p 39.90p 89608
07/09/2021 39.00p 40.05p 37.44p 39.60p 272567
06/09/2021 39.30p 39.60p 37.80p 37.92p 103592
03/09/2021 39.60p 40.20p 38.40p 39.30p 291317
02/09/2021 40.50p 40.80p 39.00p 39.60p 173933
01/09/2021 40.80p 40.83p 40.20p 40.50p 100182
31/08/2021 40.80p 42.00p 40.20p 40.80p 220400
27/08/2021 40.80p 40.80p 40.20p 40.80p 10651
26/08/2021 41.10p 41.40p 40.20p 40.80p 54945
25/08/2021 41.40p 41.40p 40.27p 41.10p 28128
24/08/2021 42.00p 43.08p 39.60p 41.40p 341714
23/08/2021 43.50p 45.00p 40.80p 42.00p 444250
20/08/2021 39.90p 43.80p 39.67p 42.00p 848220
19/08/2021 39.30p 42.00p 39.00p 39.90p 518594
18/08/2021 39.30p 39.60p 38.27p 39.30p 203690
17/08/2021 39.72p 40.44p 38.40p 39.30p 292955
16/08/2021 40.50p 40.50p 39.00p 39.72p 148939
13/08/2021 40.50p 42.00p 39.33p 40.50p 191320
12/08/2021 41.10p 42.00p 39.33p 42.00p 227848
11/08/2021 41.70p 42.00p 40.60p 41.10p 42404
10/08/2021 40.50p 44.40p 39.00p 41.70p 847492
09/08/2021 43.50p 45.00p 41.40p 43.20p 147244
06/08/2021 43.50p 44.10p 42.15p 43.50p 78744
05/08/2021 43.50p 44.09p 42.75p 43.50p 27941
04/08/2021 42.90p 44.40p 42.15p 43.50p 139716
03/08/2021 43.50p 45.00p 42.00p 42.90p 190816
02/08/2021 43.50p 44.85p 43.20p 43.50p 148892
30/07/2021 44.10p 45.00p 42.00p 43.50p 17982
29/07/2021 45.30p 46.20p 43.53p 44.10p 20501
28/07/2021 46.80p 47.18p 44.25p 45.30p 353561
27/07/2021 43.50p 48.00p 42.96p 46.80p 387089
26/07/2021 40.80p 43.80p 39.90p 43.50p 226689
23/07/2021 39.30p 41.94p 38.40p 40.80p 150690
22/07/2021 41.10p 42.00p 36.00p 39.30p 175574
21/07/2021 39.90p 42.00p 39.00p 41.10p 101452
20/07/2021 42.00p 43.14p 40.80p 41.40p 63819
19/07/2021 42.60p 43.14p 40.20p 42.00p 91196
16/07/2021 43.50p 43.50p 42.00p 42.60p 60632
15/07/2021 44.10p 45.00p 42.00p 43.50p 77523
14/07/2021 44.40p 46.80p 42.00p 44.10p 76058
13/07/2021 44.40p 44.80p 43.52p 44.40p 26754
12/07/2021 44.40p 45.24p 43.80p 44.40p 39536
09/07/2021 44.40p 46.80p 43.80p 44.40p 48538
08/07/2021 45.30p 45.90p 43.80p 45.00p 18263
07/07/2021 47.70p 49.20p 42.78p 45.30p 270735
06/07/2021 42.90p 49.20p 42.00p 47.28p 436909
05/07/2021 45.60p 48.00p 42.00p 42.90p 172838
02/07/2021 46.50p 48.00p 43.20p 45.60p 38046
01/07/2021 46.50p 47.76p 45.09p 46.50p 110278
30/06/2021 47.10p 48.00p 45.00p 46.50p 135132
29/06/2021 47.10p 47.93p 46.20p 47.10p 19187
28/06/2021 48.90p 51.00p 45.00p 48.00p 85333
25/06/2021 49.50p 49.74p 48.00p 49.50p 45879
24/06/2021 49.50p 51.00p 48.66p 49.50p 64737
23/06/2021 44.70p 51.00p 44.47p 49.50p 171039
22/06/2021 44.10p 46.20p 44.02p 44.70p 19896
21/06/2021 46.50p 46.80p 43.20p 44.70p 154837
18/06/2021 46.50p 47.93p 45.12p 46.50p 49334
17/06/2021 46.50p 47.93p 45.08p 46.50p 49439
16/06/2021 46.50p 48.00p 45.00p 46.50p 174645
15/06/2021 49.50p 50.93p 45.00p 46.50p 164340
14/06/2021 51.00p 54.00p 48.00p 49.50p 147291
11/06/2021 47.25p 54.00p 46.63p 51.00p 215939
10/06/2021 51.75p 54.00p 47.25p 47.25p 139555
09/06/2021 52.50p 54.00p 49.50p 51.75p 47095
08/06/2021 52.50p 53.34p 51.08p 52.50p 100994
07/06/2021 52.50p 53.93p 51.45p 52.50p 45876
04/06/2021 53.25p 54.38p 51.00p 52.50p 60532
03/06/2021 55.50p 55.80p 51.00p 53.25p 50462
02/06/2021 54.75p 56.40p 54.00p 55.50p 49675
01/06/2021 58.50p 60.00p 51.00p 54.75p 133415
28/05/2021 53.25p 60.00p 53.00p 58.50p 299331
27/05/2021 49.50p 56.64p 48.00p 53.25p 271654
26/05/2021 49.50p 50.97p 48.00p 49.50p 67307
25/05/2021 48.75p 51.00p 46.50p 48.60p 216844
24/05/2021 48.75p 48.75p 46.14p 48.75p 115809
21/05/2021 48.75p 48.85p 46.62p 48.75p 68473
20/05/2021 49.50p 50.34p 46.32p 48.75p 89430
19/05/2021 49.50p 50.34p 45.00p 48.00p 180831
18/05/2021 49.50p 49.95p 48.00p 49.50p 73427
17/05/2021 51.00p 51.00p 48.00p 49.50p 207350
14/05/2021 51.00p 54.00p 48.00p 52.20p 305310
13/05/2021 52.50p 54.00p 48.00p 52.50p 91637
12/05/2021 52.50p 53.40p 51.00p 52.50p 237511
11/05/2021 57.00p 58.44p 51.08p 52.50p 152760
10/05/2021 55.50p 60.00p 54.00p 55.00p 304114
07/05/2021 52.50p 60.00p 52.26p 57.00p 466713
06/05/2021 51.00p 55.20p 48.00p 52.50p 401985
05/05/2021 52.50p 53.94p 51.00p 52.50p 409373
04/05/2021 58.50p 60.00p 48.00p 52.50p 1157223
30/04/2021 58.50p 66.00p 54.00p 58.50p 581359
29/04/2021 58.50p 66.00p 54.00p 58.50p 787508
28/04/2021 67.50p 72.00p 54.00p 63.00p 1774878
27/04/2021 46.50p 69.00p 45.00p 66.00p 4612892
26/04/2021 48.00p 49.92p 45.00p 46.50p 295202
23/04/2021 49.50p 51.00p 45.00p 48.00p 411751
22/04/2021 49.50p 54.00p 48.00p 49.50p 261037
21/04/2021 49.50p 51.00p 48.00p 48.00p 385878
20/04/2021 54.00p 57.00p 48.00p 49.50p 1334386
19/04/2021 55.50p 60.00p 54.00p 55.50p 372762
16/04/2021 58.50p 58.50p 54.00p 54.30p 330780
15/04/2021 55.50p 60.00p 52.98p 57.00p 386702
14/04/2021 57.00p 60.00p 52.80p 55.80p 335526
13/04/2021 57.00p 60.00p 54.00p 54.12p 328278
12/04/2021 58.50p 60.00p 54.00p 57.00p 251532
09/04/2021 58.50p 60.48p 55.53p 58.50p 516817
08/04/2021 58.50p 62.88p 57.00p 60.48p 288199
07/04/2021 63.00p 66.24p 57.00p 58.50p 495639
06/04/2021 63.00p 65.28p 58.20p 63.00p 401663
01/04/2021 58.50p 65.88p 57.72p 63.00p 490406
31/03/2021 61.50p 63.60p 58.56p 60.00p 321705
30/03/2021 67.50p 70.50p 60.36p 63.00p 1291788
29/03/2021 61.50p 63.36p 57.00p 60.00p 405318
26/03/2021 57.00p 66.00p 55.02p 61.50p 595607
25/03/2021 58.50p 60.00p 54.24p 54.24p 300843
24/03/2021 58.50p 59.94p 54.60p 58.50p 383541
23/03/2021 60.00p 63.00p 57.00p 58.50p 453219
22/03/2021 58.50p 62.94p 57.06p 60.00p 514843
19/03/2021 63.00p 66.00p 57.60p 60.00p 465709
18/03/2021 66.00p 66.00p 57.18p 62.88p 738738
17/03/2021 72.00p 90.00p 61.50p 63.00p 3236778
16/03/2021 66.00p 77.10p 63.30p 72.00p 1887311
15/03/2021 55.50p 69.00p 54.06p 63.60p 1710151
12/03/2021 54.00p 62.10p 51.60p 57.00p 2092270
11/03/2021 52.50p 54.00p 52.50p 54.00p 101376
10/03/2021 52.50p 55.98p 50.94p 52.80p 331354
09/03/2021 52.50p 57.00p 51.60p 57.00p 145088
08/03/2021 52.50p 54.00p 51.30p 54.00p 374585
05/03/2021 52.50p 56.94p 51.30p 52.50p 410601
04/03/2021 55.50p 57.00p 51.00p 51.00p 789236
03/03/2021 57.00p 60.00p 52.86p 57.06p 582159
02/03/2021 58.50p 60.00p 54.36p 60.00p 358974
01/03/2021 60.00p 62.88p 57.12p 58.50p 1028492
26/02/2021 69.00p 72.00p 57.96p 61.80p 1458128
25/02/2021 70.50p 71.88p 66.90p 69.00p 374933
24/02/2021 70.50p 72.00p 67.80p 70.20p 151586
23/02/2021 69.00p 70.08p 66.06p 70.92p 225278
22/02/2021 70.50p 72.00p 66.06p 67.50p 157432
19/02/2021 67.50p 71.88p 66.78p 69.60p 537065
18/02/2021 70.50p 72.00p 69.00p 70.50p 125090
17/02/2021 70.50p 72.00p 69.00p 69.00p 241813
16/02/2021 70.50p 71.94p 69.00p 70.20p 201408
15/02/2021 67.50p 72.00p 67.50p 69.00p 192060
12/02/2021 70.50p 71.22p 69.00p 69.00p 87145
11/02/2021 72.00p 72.84p 69.06p 70.50p 84647
10/02/2021 72.00p 74.88p 69.06p 70.50p 95670
09/02/2021 67.50p 74.40p 67.50p 74.40p 619527
08/02/2021 72.00p 73.14p 67.20p 67.20p 328027
05/02/2021 72.00p 73.50p 69.30p 72.00p 103760
04/02/2021 75.00p 75.00p 69.00p 71.16p 343425
03/02/2021 73.50p 77.94p 73.20p 75.00p 115328
02/02/2021 70.50p 76.20p 69.90p 73.50p 464911
01/02/2021 67.50p 72.00p 67.50p 72.00p 466116
29/01/2021 70.50p 71.70p 67.50p 67.50p 332292
28/01/2021 70.50p 72.00p 69.12p 71.52p 596957
27/01/2021 76.50p 78.00p 69.18p 75.00p 303890
26/01/2021 76.50p 79.20p 72.24p 76.50p 206898
25/01/2021 76.50p 78.00p 75.00p 76.50p 207368
22/01/2021 75.00p 77.70p 72.60p 75.00p 236473
21/01/2021 73.50p 75.60p 72.00p 73.50p 193684
20/01/2021 73.50p 76.20p 72.06p 73.50p 242769
19/01/2021 76.50p 76.50p 72.00p 73.50p 161861
18/01/2021 76.50p 77.40p 75.00p 76.50p 122365
15/01/2021 75.00p 79.20p 73.50p 76.80p 494152
14/01/2021 73.50p 77.94p 72.12p 72.12p 796446
13/01/2021 70.50p 76.92p 69.30p 72.00p 892176
12/01/2021 67.50p 71.40p 65.88p 69.60p 406682
11/01/2021 69.00p 70.80p 66.60p 69.00p 339000
08/01/2021 69.00p 70.44p 63.00p 69.00p 829417
07/01/2021 79.50p 79.80p 58.98p 63.00p 3660245
06/01/2021 76.50p 84.00p 75.00p 79.20p 689052
05/01/2021 76.50p 78.00p 75.00p 76.50p 120297
04/01/2021 76.50p 78.00p 74.40p 75.00p 413051
31/12/2020 79.50p 80.00p 75.96p 78.00p 153083
30/12/2020 79.50p 81.00p 78.00p 79.50p 95283
29/12/2020 82.50p 84.24p 79.50p 79.50p 247701
24/12/2020 82.50p 83.94p 81.30p 82.50p 127798
23/12/2020 79.50p 86.10p 78.00p 84.00p 449310
22/12/2020 76.50p 79.50p 74.40p 79.50p 579854
21/12/2020 78.00p 79.20p 75.00p 76.80p 537043
18/12/2020 78.00p 78.60p 75.90p 77.40p 129346
17/12/2020 79.50p 80.40p 77.40p 78.00p 489620
16/12/2020 84.00p 84.00p 76.56p 81.00p 618777
15/12/2020 84.00p 85.20p 81.90p 84.00p 398056
14/12/2020 82.50p 86.88p 82.29p 84.00p 352132
11/12/2020 82.50p 84.00p 76.92p 82.80p 306304
10/12/2020 84.00p 85.20p 78.00p 81.00p 549870
09/12/2020 79.50p 87.00p 79.50p 84.00p 1591699
08/12/2020 100.50p 102.00p 96.93p 97.50p 257257
07/12/2020 102.00p 105.12p 97.50p 100.50p 271969
04/12/2020 100.50p 105.00p 99.60p 102.00p 170850
03/12/2020 103.50p 103.50p 99.00p 100.50p 455962

*Close Price adjusted for both dividends and splits