Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/12/2020 102.00p 105.00p 99.00p 102.00p 279588
01/12/2020 102.00p 105.00p 101.16p 102.00p 238319
30/11/2020 105.00p 112.56p 102.12p 108.00p 431723
27/11/2020 100.50p 107.16p 99.00p 107.16p 301893
26/11/2020 105.00p 106.20p 100.80p 102.00p 513976
25/11/2020 105.00p 106.50p 102.60p 103.20p 285708
24/11/2020 105.00p 106.80p 102.12p 106.80p 244539
23/11/2020 105.00p 107.40p 102.60p 105.00p 221377
20/11/2020 105.00p 105.48p 101.10p 104.40p 124383
19/11/2020 108.00p 108.00p 102.00p 105.00p 285604
18/11/2020 108.00p 110.34p 105.96p 108.00p 156224
17/11/2020 106.50p 111.00p 105.00p 108.00p 180291
16/11/2020 105.00p 111.00p 103.80p 108.00p 413483
13/11/2020 103.50p 106.50p 99.30p 105.00p 473392
12/11/2020 102.00p 103.20p 99.12p 100.50p 186203
11/11/2020 103.50p 108.00p 100.80p 102.00p 172334
10/11/2020 97.50p 109.14p 97.32p 103.50p 441323
09/11/2020 103.50p 103.74p 96.00p 97.50p 326874
06/11/2020 103.50p 105.00p 100.62p 103.20p 348499
05/11/2020 103.50p 105.00p 101.10p 103.50p 244300
04/11/2020 102.00p 104.40p 99.90p 103.50p 277508
03/11/2020 100.50p 105.00p 99.36p 103.80p 412511
02/11/2020 99.00p 105.00p 96.00p 100.50p 362413
30/10/2020 97.50p 102.00p 93.12p 100.80p 426593
29/10/2020 99.00p 106.20p 96.01p 97.50p 689977
28/10/2020 102.00p 105.00p 97.20p 101.88p 190115
27/10/2020 97.50p 105.84p 94.62p 102.00p 517713
26/10/2020 99.00p 102.12p 94.62p 97.80p 1040510
23/10/2020 108.00p 109.20p 105.06p 106.50p 352000
22/10/2020 117.00p 120.00p 103.80p 108.00p 791099
21/10/2020 111.00p 125.40p 109.50p 111.00p 1256553
20/10/2020 100.50p 118.20p 99.06p 111.00p 1687373
19/10/2020 100.50p 101.40p 96.60p 100.50p 390971
16/10/2020 100.50p 101.40p 99.06p 100.50p 141403
15/10/2020 102.00p 103.14p 99.00p 100.50p 149062
14/10/2020 103.50p 104.70p 101.10p 102.00p 109073
13/10/2020 100.50p 107.70p 100.20p 103.50p 659071
12/10/2020 105.00p 107.88p 99.30p 100.50p 662738
09/10/2020 103.50p 106.50p 100.20p 105.00p 773424
08/10/2020 96.00p 109.20p 95.40p 103.50p 916835
07/10/2020 97.50p 101.34p 95.10p 96.00p 438326
06/10/2020 97.50p 98.70p 95.10p 96.00p 323278
05/10/2020 99.00p 100.20p 93.72p 97.80p 375461
02/10/2020 102.00p 103.50p 96.48p 99.00p 185509
01/10/2020 100.50p 108.00p 99.06p 102.00p 429096
30/09/2020 96.00p 104.28p 95.10p 100.50p 505195
29/09/2020 94.50p 97.68p 94.20p 96.00p 170909
28/09/2020 96.00p 97.80p 91.92p 96.00p 267010
25/09/2020 94.50p 100.38p 91.80p 96.00p 357916
24/09/2020 96.00p 97.20p 93.00p 96.00p 85865
23/09/2020 97.50p 97.68p 90.90p 96.00p 349780
22/09/2020 97.50p 101.22p 96.01p 97.68p 178375
21/09/2020 99.00p 100.50p 96.00p 97.50p 250197
18/09/2020 99.00p 100.80p 96.00p 99.00p 351530
17/09/2020 97.50p 100.44p 93.00p 96.00p 431567
16/09/2020 105.00p 105.90p 95.10p 97.50p 363721
15/09/2020 99.00p 105.00p 96.36p 105.00p 537325
14/09/2020 96.00p 99.00p 93.60p 99.00p 294638
11/09/2020 99.00p 99.00p 93.90p 96.00p 190104
10/09/2020 93.00p 99.60p 92.00p 99.00p 583554
09/09/2020 103.50p 103.80p 99.90p 100.50p 155574
08/09/2020 105.00p 108.00p 99.90p 102.00p 415040
07/09/2020 117.00p 118.79p 103.50p 103.50p 682312
04/09/2020 114.00p 115.20p 111.06p 112.50p 140582
03/09/2020 117.00p 117.00p 111.06p 114.00p 205246
02/09/2020 114.00p 118.50p 114.00p 117.00p 127965
01/09/2020 117.00p 117.60p 111.60p 114.00p 147153
28/08/2020 118.50p 121.20p 114.00p 118.50p 104957
27/08/2020 117.00p 124.80p 117.00p 118.50p 142185
26/08/2020 123.00p 123.00p 118.26p 120.00p 155865
25/08/2020 123.00p 124.20p 117.00p 123.00p 160989
24/08/2020 118.50p 124.80p 114.00p 123.00p 341417
21/08/2020 118.50p 129.00p 118.50p 118.50p 316909
20/08/2020 123.00p 123.00p 114.00p 118.50p 276622
19/08/2020 126.00p 126.00p 120.00p 123.00p 149616
18/08/2020 127.50p 132.00p 121.80p 126.00p 222665
17/08/2020 144.00p 145.80p 121.80p 131.40p 523298
14/08/2020 132.00p 144.78p 129.06p 135.00p 410255
13/08/2020 124.50p 131.88p 124.08p 129.00p 181366
12/08/2020 127.50p 133.80p 121.20p 124.50p 234732
11/08/2020 123.00p 134.28p 120.00p 127.50p 347540
10/08/2020 124.50p 126.00p 121.26p 123.00p 117543
07/08/2020 129.00p 129.00p 120.06p 124.50p 292983
06/08/2020 135.00p 143.70p 126.60p 129.60p 337107
05/08/2020 132.00p 134.70p 127.26p 130.50p 357758
04/08/2020 135.00p 135.00p 126.30p 132.00p 152545
03/08/2020 132.00p 137.40p 128.40p 135.00p 255901
31/07/2020 135.00p 137.40p 130.80p 132.00p 200824
30/07/2020 135.00p 146.70p 132.00p 135.00p 423772
29/07/2020 138.00p 140.10p 133.50p 135.00p 181512
28/07/2020 138.00p 143.70p 134.10p 143.70p 424683
27/07/2020 139.50p 142.50p 132.00p 138.00p 440297
24/07/2020 147.00p 156.00p 134.46p 138.00p 702209
23/07/2020 138.00p 148.50p 133.50p 143.40p 480794
22/07/2020 144.00p 148.20p 135.96p 138.00p 270298
21/07/2020 138.00p 150.00p 136.62p 147.00p 412126
20/07/2020 139.50p 143.40p 132.30p 138.00p 337961
17/07/2020 139.50p 140.94p 133.80p 140.40p 208709
16/07/2020 139.50p 140.70p 135.18p 139.50p 167182
15/07/2020 139.50p 141.90p 133.50p 139.50p 271755
14/07/2020 136.50p 141.60p 130.20p 139.50p 349713
13/07/2020 151.50p 155.40p 138.06p 141.00p 432966
10/07/2020 132.00p 153.00p 131.10p 153.00p 1013693
09/07/2020 139.50p 140.94p 129.90p 132.00p 519438
08/07/2020 135.00p 140.94p 134.10p 139.50p 679246
07/07/2020 147.00p 147.00p 136.56p 147.00p 430363
06/07/2020 147.00p 150.06p 140.40p 147.00p 443839
03/07/2020 145.50p 150.00p 133.20p 141.00p 788581
02/07/2020 144.00p 159.00p 139.50p 142.20p 1255709
01/07/2020 126.00p 157.20p 126.00p 144.00p 1743966
30/06/2020 129.00p 134.28p 114.36p 129.00p 766280
29/06/2020 117.00p 123.00p 114.06p 121.50p 452365
26/06/2020 111.00p 117.00p 110.22p 117.00p 428283
25/06/2020 117.00p 117.00p 108.72p 111.00p 162886
24/06/2020 115.50p 118.50p 111.66p 117.00p 279813
23/06/2020 117.00p 118.02p 108.30p 115.50p 249649
22/06/2020 117.00p 122.24p 109.80p 117.00p 494255
19/06/2020 127.50p 130.80p 122.10p 127.50p 178095
18/06/2020 127.50p 132.00p 118.20p 127.50p 298526
17/06/2020 129.00p 130.44p 123.30p 127.50p 120997
16/06/2020 123.00p 135.00p 123.00p 129.00p 442252
15/06/2020 123.00p 124.20p 115.80p 123.00p 164544
12/06/2020 126.00p 128.34p 118.26p 123.00p 407836
11/06/2020 133.50p 133.50p 121.50p 126.00p 242458
10/06/2020 129.00p 140.94p 127.86p 133.50p 332298
09/06/2020 150.00p 156.00p 120.00p 129.00p 816325
08/06/2020 127.50p 173.76p 123.01p 142.50p 4070804
05/06/2020 108.00p 146.40p 108.00p 133.50p 3139027
04/06/2020 105.00p 118.50p 102.00p 108.00p 1117463
03/06/2020 99.00p 107.40p 97.50p 103.50p 387265
02/06/2020 97.50p 101.70p 93.90p 100.50p 355432
01/06/2020 97.50p 99.00p 94.50p 97.50p 232582
29/05/2020 96.00p 99.00p 91.50p 97.50p 363685
28/05/2020 93.00p 99.00p 92.10p 96.00p 279614
27/05/2020 94.50p 99.00p 90.60p 93.00p 516315
26/05/2020 97.50p 98.40p 93.00p 94.50p 264240
22/05/2020 97.50p 97.50p 94.50p 94.50p 86023
21/05/2020 94.50p 98.10p 94.50p 97.20p 130731
20/05/2020 94.50p 99.00p 94.20p 94.50p 301438
19/05/2020 97.50p 97.80p 93.00p 94.50p 286538
18/05/2020 96.00p 100.50p 93.00p 97.50p 452433
15/05/2020 99.00p 101.40p 94.80p 99.00p 215974
14/05/2020 99.00p 101.82p 97.50p 99.00p 192745
13/05/2020 105.00p 110.28p 99.00p 99.00p 412080
12/05/2020 105.00p 114.00p 99.00p 105.00p 903035
11/05/2020 96.00p 102.00p 94.86p 99.00p 314906
07/05/2020 93.00p 99.36p 91.20p 93.00p 194278
06/05/2020 96.00p 98.40p 90.00p 93.00p 245810
05/05/2020 96.00p 104.28p 90.00p 96.00p 306059
04/05/2020 99.00p 102.00p 90.00p 93.00p 274138
01/05/2020 96.00p 101.10p 91.80p 99.00p 442997
30/04/2020 99.00p 100.20p 91.50p 96.00p 283903
29/04/2020 102.00p 106.50p 96.30p 99.00p 138614
28/04/2020 93.00p 108.00p 91.80p 96.00p 496764
27/04/2020 105.00p 105.60p 90.90p 93.00p 248608
24/04/2020 99.00p 102.60p 93.00p 102.00p 183060
23/04/2020 93.00p 102.00p 89.10p 99.00p 355821
22/04/2020 93.00p 94.50p 88.50p 93.00p 174694
21/04/2020 102.00p 103.68p 91.50p 93.00p 219844
20/04/2020 93.00p 104.88p 92.40p 102.00p 297090
17/04/2020 96.00p 99.54p 90.00p 93.00p 228563
16/04/2020 96.00p 101.94p 92.40p 99.00p 179628
15/04/2020 105.00p 106.80p 96.00p 99.00p 335169
14/04/2020 114.00p 114.00p 102.00p 105.00p 225839
09/04/2020 111.00p 119.40p 107.88p 114.00p 208170
08/04/2020 111.00p 124.50p 102.60p 111.00p 243495
07/04/2020 102.00p 116.40p 98.22p 111.00p 372909
06/04/2020 99.00p 111.00p 96.00p 102.00p 240337
03/04/2020 105.00p 106.20p 91.50p 99.00p 162096
02/04/2020 108.00p 108.00p 102.30p 105.00p 63056
01/04/2020 111.00p 111.00p 100.50p 105.00p 249034
31/03/2020 105.00p 140.40p 102.18p 108.00p 397656
30/03/2020 114.00p 118.62p 99.00p 105.00p 131922
27/03/2020 126.00p 128.40p 108.60p 117.00p 280897
26/03/2020 129.00p 138.00p 114.00p 126.00p 214212
25/03/2020 114.00p 140.94p 105.60p 126.00p 345491
24/03/2020 99.00p 120.00p 93.60p 114.00p 290671
23/03/2020 102.00p 113.40p 79.44p 102.00p 406614
20/03/2020 108.00p 118.80p 97.44p 102.00p 240715
19/03/2020 114.00p 115.98p 103.20p 108.00p 100681
18/03/2020 114.00p 124.62p 105.00p 114.00p 241745
17/03/2020 129.00p 137.40p 109.98p 120.00p 131953
16/03/2020 132.00p 137.46p 114.00p 129.00p 330192
13/03/2020 129.00p 146.40p 126.90p 138.00p 110104
12/03/2020 147.00p 150.00p 126.00p 129.00p 139188
11/03/2020 132.00p 164.40p 127.80p 147.00p 307824
10/03/2020 132.00p 148.20p 128.70p 132.00p 146549
09/03/2020 123.00p 136.20p 120.00p 132.00p 198739
06/03/2020 141.00p 143.94p 132.90p 138.00p 129785
05/03/2020 150.00p 151.20p 137.82p 144.00p 151934
04/03/2020 156.00p 162.00p 141.60p 144.00p 317326
03/03/2020 132.00p 172.80p 129.06p 156.00p 870737
02/03/2020 126.00p 138.00p 126.00p 132.00p 147297
28/02/2020 138.00p 140.85p 124.20p 126.00p 173774
27/02/2020 141.00p 145.20p 132.60p 141.00p 197913
26/02/2020 153.00p 153.00p 138.00p 150.00p 141850
25/02/2020 153.00p 155.94p 145.80p 153.00p 241351
24/02/2020 162.00p 165.54p 150.12p 153.00p 235050
21/02/2020 171.00p 171.00p 160.86p 162.00p 72068
20/02/2020 159.00p 180.00p 157.50p 171.00p 604222

*Close Price adjusted for both dividends and splits