Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/09/2019 79.50p 80.34p 67.98p 70.50p 216595
24/09/2019 72.00p 82.50p 71.10p 78.00p 280741
23/09/2019 73.50p 76.44p 69.66p 72.00p 138205
20/09/2019 75.00p 76.80p 70.20p 73.50p 98423
19/09/2019 67.50p 81.00p 67.50p 75.00p 641794
18/09/2019 67.50p 69.00p 66.06p 67.50p 176055
17/09/2019 67.50p 68.58p 63.90p 67.50p 124501
16/09/2019 67.50p 69.00p 66.00p 67.50p 30484
13/09/2019 69.00p 72.00p 66.00p 67.50p 114981
12/09/2019 69.00p 69.00p 66.06p 69.00p 38002
11/09/2019 69.00p 70.44p 66.60p 69.00p 52684
10/09/2019 70.50p 72.00p 66.06p 69.00p 97167
09/09/2019 69.00p 73.50p 68.10p 70.50p 95737
06/09/2019 70.50p 73.80p 70.50p 72.24p 49181
05/09/2019 70.50p 74.40p 70.20p 70.50p 81435
04/09/2019 75.00p 76.14p 68.40p 70.50p 56095
03/09/2019 75.00p 76.80p 73.20p 75.00p 53334
02/09/2019 75.00p 78.00p 73.08p 75.00p 35293
30/08/2019 75.00p 78.00p 69.90p 75.00p 170489
29/08/2019 78.00p 79.20p 69.00p 75.00p 119013
28/08/2019 76.50p 82.80p 72.06p 78.00p 369910
27/08/2019 76.50p 81.00p 66.12p 76.50p 203841
23/08/2019 70.50p 84.00p 70.50p 76.50p 212455
22/08/2019 64.50p 74.94p 62.64p 70.50p 308573
21/08/2019 64.50p 67.98p 60.00p 64.50p 146417
20/08/2019 66.00p 67.92p 60.00p 64.50p 86822
19/08/2019 69.00p 70.62p 60.06p 66.00p 53329
16/08/2019 70.50p 70.62p 66.18p 69.00p 137761
15/08/2019 70.50p 71.94p 66.06p 70.50p 157254
14/08/2019 72.00p 72.00p 69.01p 70.50p 25448
13/08/2019 70.50p 74.40p 70.50p 72.00p 128126
12/08/2019 73.50p 73.50p 70.20p 70.50p 99168
09/08/2019 72.00p 78.00p 72.00p 73.50p 116770
08/08/2019 67.50p 74.88p 67.50p 72.00p 231612
07/08/2019 79.50p 79.50p 69.60p 75.00p 142739
06/08/2019 82.50p 82.50p 73.50p 79.50p 179303
05/08/2019 87.00p 93.00p 78.00p 82.50p 268416
02/08/2019 78.00p 93.00p 76.62p 87.00p 501665
01/08/2019 75.00p 79.44p 73.80p 78.00p 308484
31/07/2019 75.00p 78.00p 72.24p 75.00p 226261
30/07/2019 76.50p 77.10p 72.06p 75.00p 103055
29/07/2019 73.50p 77.40p 72.12p 76.50p 191689
26/07/2019 76.50p 78.00p 72.00p 73.50p 176029
25/07/2019 73.50p 85.50p 69.60p 76.50p 454872
24/07/2019 75.00p 78.00p 69.66p 73.50p 256212
23/07/2019 69.00p 77.10p 67.26p 75.00p 482102
22/07/2019 69.00p 70.50p 67.20p 69.00p 84623
19/07/2019 69.00p 70.50p 67.44p 69.00p 35060
18/07/2019 72.00p 73.14p 67.32p 69.00p 25339
17/07/2019 70.50p 75.00p 69.30p 72.00p 49785
16/07/2019 72.00p 72.00p 69.30p 70.50p 98853
15/07/2019 73.50p 73.50p 69.30p 72.00p 106268
12/07/2019 73.50p 75.00p 72.00p 73.50p 137082
11/07/2019 73.50p 75.00p 72.30p 73.50p 71822
10/07/2019 76.50p 76.50p 72.91p 73.50p 126151
09/07/2019 72.00p 78.00p 70.02p 76.50p 543293
08/07/2019 72.00p 75.00p 69.90p 72.00p 291342
05/07/2019 72.00p 72.84p 70.80p 72.00p 78349
04/07/2019 72.00p 75.00p 69.66p 72.00p 19003
03/07/2019 73.50p 75.00p 69.00p 72.00p 238265
02/07/2019 67.50p 73.50p 66.00p 73.50p 81502
01/07/2019 69.00p 72.00p 66.30p 67.50p 300077
28/06/2019 67.50p 72.00p 66.36p 69.00p 455197
27/06/2019 67.50p 69.00p 66.60p 67.50p 99227
26/06/2019 69.00p 71.34p 68.10p 69.00p 84308
25/06/2019 69.00p 69.60p 66.00p 69.00p 8539
24/06/2019 73.50p 73.50p 66.60p 69.00p 74142
21/06/2019 73.50p 73.80p 70.86p 73.50p 90641
20/06/2019 72.00p 75.00p 70.50p 73.50p 125465
19/06/2019 72.00p 73.50p 69.06p 72.00p 156906
18/06/2019 73.50p 75.00p 70.92p 72.00p 160667
17/06/2019 69.00p 75.00p 69.00p 73.50p 333858
14/06/2019 69.00p 69.54p 67.20p 67.50p 84736
13/06/2019 69.00p 72.00p 66.00p 69.00p 39004
12/06/2019 70.80p 72.60p 67.20p 69.00p 132647
11/06/2019 70.80p 75.90p 69.72p 70.80p 157152
10/06/2019 70.80p 72.00p 69.72p 70.80p 28939
07/06/2019 72.30p 75.00p 69.60p 70.80p 116884
06/06/2019 72.30p 72.30p 69.66p 72.30p 35558
05/06/2019 73.50p 73.50p 69.66p 72.30p 192654
04/06/2019 75.00p 75.21p 72.00p 75.00p 266644
03/06/2019 70.80p 78.00p 70.20p 75.00p 234300
31/05/2019 66.00p 72.00p 66.00p 70.80p 314853
30/05/2019 69.00p 72.00p 66.00p 66.00p 211014
29/05/2019 81.00p 82.80p 74.10p 75.00p 98320
28/05/2019 87.00p 89.76p 78.66p 79.50p 153110
24/05/2019 87.00p 89.88p 86.10p 87.00p 91872
23/05/2019 90.00p 92.70p 87.00p 87.00p 53642
22/05/2019 90.00p 92.58p 84.00p 90.00p 25868
21/05/2019 90.00p 93.00p 89.10p 90.00p 5584
20/05/2019 96.00p 96.00p 87.60p 93.00p 179230
17/05/2019 93.00p 96.00p 90.72p 96.00p 43382
16/05/2019 96.00p 97.20p 90.72p 93.00p 66369
15/05/2019 96.00p 102.00p 92.52p 96.00p 75016
14/05/2019 93.00p 102.00p 90.00p 96.00p 128558
13/05/2019 96.00p 97.50p 90.66p 93.00p 58426
10/05/2019 93.00p 97.50p 90.00p 96.00p 118719
09/05/2019 93.00p 96.00p 92.46p 93.00p 61328
08/05/2019 93.00p 96.00p 92.40p 93.00p 53006
07/05/2019 96.00p 97.14p 92.40p 93.00p 176885
03/05/2019 90.00p 98.10p 90.00p 96.00p 88416
02/05/2019 90.00p 96.00p 88.50p 90.00p 47846
01/05/2019 96.00p 96.00p 87.00p 90.00p 97451
30/04/2019 102.00p 102.30p 90.00p 93.00p 148776
29/04/2019 96.00p 112.50p 93.00p 102.00p 435249
26/04/2019 96.00p 102.00p 91.80p 96.00p 63986
25/04/2019 96.00p 102.00p 93.00p 96.00p 59506
24/04/2019 96.00p 102.00p 90.00p 96.00p 358476
23/04/2019 96.00p 103.50p 91.86p 96.00p 185758
18/04/2019 90.00p 96.00p 87.30p 96.00p 40578
17/04/2019 93.00p 93.00p 84.00p 90.00p 110370
16/04/2019 90.00p 96.00p 88.20p 93.00p 61758
15/04/2019 90.00p 99.00p 84.00p 90.00p 142053
12/04/2019 84.00p 102.00p 84.00p 90.00p 549218
11/04/2019 90.00p 104.04p 90.00p 93.00p 359391
10/04/2019 87.00p 90.00p 85.32p 87.00p 52332
09/04/2019 90.00p 90.00p 84.00p 87.00p 237634
08/04/2019 93.00p 102.00p 87.60p 90.00p 444780
05/04/2019 90.00p 102.00p 85.50p 96.00p 217894
04/04/2019 84.00p 90.00p 84.00p 87.00p 95025
03/04/2019 87.00p 90.00p 81.90p 87.00p 132103
02/04/2019 90.00p 90.00p 81.00p 87.00p 82498
01/04/2019 93.00p 93.00p 84.00p 90.00p 59420
29/03/2019 96.00p 96.60p 90.00p 93.00p 123731
28/03/2019 102.00p 102.00p 90.00p 96.00p 97651
27/03/2019 99.00p 102.00p 96.00p 102.00p 94581
26/03/2019 96.00p 99.00p 92.16p 99.00p 49274
25/03/2019 96.00p 102.00p 91.98p 96.00p 120758
22/03/2019 96.00p 102.00p 90.00p 96.00p 163597
21/03/2019 96.00p 97.50p 91.56p 96.00p 44466
20/03/2019 96.00p 102.00p 93.30p 96.00p 110771
19/03/2019 96.00p 102.00p 93.36p 96.00p 179919
18/03/2019 99.00p 102.00p 93.90p 96.00p 119168
15/03/2019 102.00p 102.60p 96.66p 99.00p 158066
14/03/2019 102.00p 103.20p 97.20p 102.00p 62899
13/03/2019 97.50p 99.00p 96.30p 97.50p 99679
12/03/2019 99.00p 100.80p 93.00p 97.50p 166156
11/03/2019 102.00p 102.00p 96.60p 99.00p 95427
08/03/2019 105.00p 108.00p 99.00p 99.00p 108392
07/03/2019 99.00p 106.44p 99.00p 105.00p 81190
06/03/2019 109.50p 112.80p 99.00p 100.50p 103731
05/03/2019 105.00p 110.94p 103.50p 109.50p 115785
04/03/2019 99.00p 106.50p 94.50p 105.00p 537190
01/03/2019 99.00p 105.48p 99.00p 102.00p 81782
28/02/2019 99.00p 102.00p 99.00p 99.00p 48582
27/02/2019 102.00p 108.00p 96.00p 99.00p 143008
26/02/2019 105.00p 106.50p 100.50p 102.00p 121359
25/02/2019 96.00p 106.20p 93.90p 105.00p 300144
22/02/2019 123.00p 128.40p 103.50p 105.00p 485418
21/02/2019 93.00p 104.40p 92.10p 102.00p 238260
20/02/2019 96.00p 98.40p 92.70p 93.00p 136778
19/02/2019 99.00p 101.88p 93.66p 96.00p 245986
18/02/2019 100.50p 107.88p 96.60p 99.00p 246671
15/02/2019 99.00p 112.80p 99.00p 102.00p 691867
14/02/2019 90.00p 102.00p 84.90p 99.00p 953795
13/02/2019 91.50p 93.00p 84.00p 90.00p 222083
12/02/2019 99.00p 99.00p 87.00p 91.50p 374070
11/02/2019 99.00p 101.70p 96.00p 99.00p 65026
08/02/2019 102.00p 103.50p 98.10p 99.00p 170672
07/02/2019 108.00p 108.61p 97.50p 102.00p 58992
06/02/2019 123.00p 125.40p 103.80p 108.00p 171092
05/02/2019 123.00p 132.00p 114.00p 123.00p 91665
04/02/2019 111.00p 143.88p 104.70p 117.00p 368056
01/02/2019 99.00p 114.00p 91.86p 111.00p 335019
31/01/2019 84.00p 96.00p 82.50p 93.00p 302378
30/01/2019 84.00p 88.20p 76.20p 84.00p 309006
29/01/2019 105.00p 110.40p 80.40p 84.00p 640185
28/01/2019 93.00p 110.94p 87.60p 105.00p 290436
25/01/2019 93.00p 94.50p 90.00p 93.00p 125700
24/01/2019 99.00p 99.00p 87.90p 93.00p 385873
23/01/2019 105.00p 110.04p 96.30p 99.00p 148869
22/01/2019 123.00p 126.00p 103.20p 105.00p 264643
21/01/2019 123.00p 136.20p 120.60p 126.00p 185949
18/01/2019 162.00p 163.50p 111.00p 126.00p 542512
17/01/2019 183.00p 183.00p 146.40p 162.00p 133404
16/01/2019 186.00p 200.39p 176.70p 183.00p 64582
15/01/2019 159.00p 191.94p 150.24p 186.00p 195518
14/01/2019 198.00p 200.40p 187.50p 192.00p 42240
11/01/2019 201.00p 207.00p 187.80p 198.00p 75676
10/01/2019 192.00p 209.94p 189.90p 201.00p 67382
09/01/2019 177.00p 206.40p 177.00p 192.00p 121998
08/01/2019 198.00p 198.84p 175.56p 177.00p 169951
07/01/2019 165.00p 210.00p 163.20p 195.00p 285806
04/01/2019 162.00p 167.94p 157.80p 165.00p 105289
03/01/2019 168.00p 177.00p 157.80p 162.00p 169639
02/01/2019 174.00p 176.40p 157.50p 168.00p 192831
31/12/2018 177.00p 180.00p 168.90p 174.00p 11383
28/12/2018 186.00p 186.00p 170.10p 177.00p 70905
27/12/2018 192.00p 195.00p 169.50p 186.00p 126014
24/12/2018 216.00p 216.00p 181.20p 192.00p 99596
21/12/2018 201.00p 228.00p 198.00p 216.00p 79711
20/12/2018 135.00p 208.74p 129.00p 201.00p 192395
19/12/2018 231.00p 233.40p 213.00p 213.00p 97787
18/12/2018 234.00p 239.40p 231.00p 231.00p 31103
17/12/2018 243.00p 249.00p 228.60p 234.00p 104833
14/12/2018 246.00p 258.00p 237.60p 243.00p 160816
13/12/2018 240.00p 257.40p 236.40p 246.00p 167763
12/12/2018 249.00p 252.00p 238.50p 240.00p 168972
11/12/2018 258.00p 258.00p 247.80p 249.00p 38086
10/12/2018 255.00p 264.00p 252.00p 258.00p 93137

*Close Price adjusted for both dividends and splits