Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/07/2018 366.00p 407.88p 366.00p 396.00p 234906
20/07/2018 378.00p 382.80p 365.46p 366.00p 151615
19/07/2018 375.00p 382.80p 366.00p 378.00p 38962
18/07/2018 381.00p 382.20p 362.40p 375.00p 123234
17/07/2018 366.00p 382.20p 363.90p 381.00p 98222
16/07/2018 369.00p 378.00p 355.80p 366.00p 57441
13/07/2018 354.00p 377.40p 350.40p 375.00p 101542
12/07/2018 363.00p 363.00p 348.00p 354.00p 56646
11/07/2018 366.00p 372.00p 351.60p 372.00p 152130
10/07/2018 336.00p 386.94p 333.60p 366.00p 258643
09/07/2018 348.00p 353.94p 335.88p 336.00p 75578
06/07/2018 339.00p 358.68p 336.00p 348.00p 73850
05/07/2018 342.00p 346.44p 330.00p 339.00p 119063
04/07/2018 375.00p 389.94p 334.50p 339.00p 187548
03/07/2018 345.00p 360.00p 333.00p 351.00p 77659
02/07/2018 342.00p 348.00p 324.00p 348.00p 206152
29/06/2018 345.00p 353.40p 334.50p 348.00p 63713
28/06/2018 336.00p 359.40p 330.00p 351.60p 225737
27/06/2018 321.00p 359.40p 309.96p 336.00p 663215
26/06/2018 348.00p 348.00p 322.20p 327.00p 117815
25/06/2018 345.00p 373.20p 336.00p 348.00p 175774
22/06/2018 306.00p 374.40p 294.60p 345.00p 459964
21/06/2018 306.00p 318.12p 300.37p 306.00p 87977
20/06/2018 285.00p 308.34p 285.00p 300.00p 97915
19/06/2018 285.00p 287.40p 265.56p 285.00p 139584
18/06/2018 294.00p 306.00p 282.00p 285.00p 35311
15/06/2018 291.00p 306.00p 291.00p 294.00p 53349
14/06/2018 285.00p 299.88p 276.00p 291.00p 56152
13/06/2018 285.00p 294.00p 271.50p 285.00p 67010
12/06/2018 282.00p 310.80p 282.00p 285.00p 117811
11/06/2018 285.00p 300.00p 259.50p 291.00p 379695
08/06/2018 318.00p 342.00p 309.00p 309.00p 98733
07/06/2018 315.00p 323.76p 300.00p 318.00p 158708
06/06/2018 315.00p 330.00p 312.00p 315.00p 112154
05/06/2018 309.00p 323.40p 303.60p 315.00p 205038
04/06/2018 321.00p 322.80p 306.12p 309.00p 83749
01/06/2018 318.00p 336.00p 318.00p 321.00p 63180
31/05/2018 330.00p 336.00p 316.80p 318.00p 46857
30/05/2018 339.00p 346.80p 324.12p 330.00p 105020
29/05/2018 324.00p 330.00p 319.20p 327.00p 38145
25/05/2018 330.00p 336.00p 319.50p 324.00p 89917
24/05/2018 333.00p 341.40p 324.60p 330.00p 138255
23/05/2018 330.00p 345.00p 318.00p 333.00p 71202
22/05/2018 333.00p 336.00p 324.00p 330.00p 88309
21/05/2018 336.00p 344.40p 330.12p 333.00p 46090
18/05/2018 339.00p 347.94p 331.80p 336.00p 88520
17/05/2018 351.00p 352.62p 336.60p 339.00p 70750
16/05/2018 351.00p 354.00p 339.00p 351.00p 77053
15/05/2018 348.00p 360.00p 347.28p 351.00p 43514
14/05/2018 345.00p 354.00p 339.60p 348.00p 100966
11/05/2018 360.00p 368.40p 346.50p 348.00p 98786
10/05/2018 354.00p 360.90p 342.00p 360.00p 186103
09/05/2018 348.00p 368.40p 345.00p 354.00p 70503
08/05/2018 342.00p 366.00p 340.50p 348.00p 91528
04/05/2018 342.00p 373.80p 340.80p 363.00p 134354
03/05/2018 348.00p 354.00p 330.00p 342.00p 49382
02/05/2018 351.00p 353.10p 339.60p 348.00p 55781
01/05/2018 354.00p 360.00p 346.80p 351.00p 115467
30/04/2018 357.00p 359.64p 336.00p 351.00p 110942
27/04/2018 366.00p 366.00p 354.00p 357.00p 35800
26/04/2018 369.00p 372.00p 355.98p 366.00p 47811
25/04/2018 372.00p 377.70p 360.00p 369.00p 39321
24/04/2018 384.00p 388.20p 370.50p 372.00p 38615
23/04/2018 369.00p 388.50p 360.90p 384.00p 104506
20/04/2018 375.00p 390.00p 357.60p 369.00p 133631
19/04/2018 366.00p 384.00p 360.00p 375.00p 40293
18/04/2018 366.00p 372.00p 342.00p 366.00p 153496
17/04/2018 360.00p 369.00p 352.50p 366.00p 127365
16/04/2018 360.00p 372.00p 348.00p 360.00p 72573
13/04/2018 360.00p 372.00p 348.00p 360.00p 56325
12/04/2018 348.00p 372.00p 342.00p 360.00p 80719
11/04/2018 363.00p 363.00p 342.00p 348.00p 63260
10/04/2018 366.00p 367.80p 348.00p 363.00p 85472
09/04/2018 351.00p 372.00p 351.00p 366.00p 158037
06/04/2018 369.00p 372.00p 356.70p 357.00p 193489
05/04/2018 366.00p 375.00p 361.20p 372.00p 114956
04/04/2018 372.00p 372.00p 360.00p 369.00p 77526
03/04/2018 378.00p 383.40p 360.00p 372.00p 107302
29/03/2018 372.00p 384.00p 363.00p 378.00p 118780
28/03/2018 384.00p 384.00p 367.50p 372.00p 60208
27/03/2018 396.00p 400.20p 378.00p 384.00p 122497
26/03/2018 426.00p 428.40p 393.00p 396.00p 136768
23/03/2018 399.00p 399.00p 378.00p 393.00p 172449
22/03/2018 405.00p 427.80p 396.00p 396.00p 151056
21/03/2018 405.00p 454.20p 378.90p 414.00p 380509
20/03/2018 402.00p 431.28p 393.90p 405.00p 212435
19/03/2018 396.00p 414.00p 394.50p 408.00p 122660
16/03/2018 381.00p 399.00p 372.00p 396.00p 85103
15/03/2018 351.00p 388.20p 351.00p 381.00p 133480
14/03/2018 360.00p 372.00p 354.00p 363.00p 66838
13/03/2018 363.00p 365.40p 345.60p 360.00p 99912
12/03/2018 348.00p 371.76p 348.00p 363.00p 88510
09/03/2018 345.00p 360.24p 330.00p 348.00p 239294
08/03/2018 378.00p 396.12p 366.00p 369.00p 181451
07/03/2018 357.00p 392.40p 357.00p 381.00p 167551
06/03/2018 348.00p 370.80p 338.40p 357.00p 138401
05/03/2018 366.00p 366.00p 342.60p 351.00p 51520
02/03/2018 336.00p 366.00p 330.00p 366.00p 81130
01/03/2018 345.00p 354.00p 339.00p 342.00p 119938
28/02/2018 327.00p 354.00p 325.50p 345.00p 159357
27/02/2018 333.00p 340.80p 324.12p 327.00p 216437
26/02/2018 351.00p 354.00p 333.00p 333.00p 74915
23/02/2018 351.00p 359.40p 333.00p 348.00p 95009
22/02/2018 348.00p 360.00p 333.60p 351.00p 98198
21/02/2018 342.00p 354.00p 340.20p 348.00p 41218
20/02/2018 339.00p 344.40p 336.12p 342.00p 42273
19/02/2018 348.00p 351.96p 338.40p 339.00p 22005
16/02/2018 357.00p 357.00p 340.80p 348.00p 69586
15/02/2018 342.00p 366.00p 342.00p 354.00p 79552
14/02/2018 366.00p 376.50p 348.00p 351.00p 76107
13/02/2018 345.00p 356.40p 343.56p 348.00p 58866
12/02/2018 333.00p 347.40p 324.90p 345.00p 58503
09/02/2018 333.00p 337.20p 324.00p 333.00p 64427
08/02/2018 333.00p 344.40p 328.50p 333.00p 37953
07/02/2018 333.00p 354.00p 331.80p 333.00p 99230
06/02/2018 345.00p 345.00p 308.40p 333.00p 308360
05/02/2018 366.00p 366.00p 336.00p 345.00p 122784
02/02/2018 369.00p 378.30p 362.70p 369.00p 211477
01/02/2018 369.00p 390.00p 354.60p 384.00p 258584
31/01/2018 414.00p 418.50p 393.60p 399.00p 150875
30/01/2018 429.00p 444.00p 411.60p 414.00p 332249
29/01/2018 390.00p 440.40p 384.60p 438.00p 322039
26/01/2018 387.00p 401.40p 365.76p 387.00p 220437
25/01/2018 354.00p 444.06p 342.96p 387.00p 766015
24/01/2018 351.00p 360.00p 348.60p 354.00p 62522
23/01/2018 357.00p 365.64p 348.00p 348.00p 85843
22/01/2018 360.00p 365.40p 344.10p 357.00p 71156
19/01/2018 360.00p 371.76p 339.00p 360.00p 113826
18/01/2018 333.00p 370.80p 324.00p 360.00p 150678
17/01/2018 348.00p 353.76p 330.12p 333.00p 53292
16/01/2018 351.00p 353.40p 334.50p 351.00p 109164
15/01/2018 321.00p 365.40p 312.00p 354.00p 292549
12/01/2018 321.00p 341.40p 316.80p 321.00p 220880
11/01/2018 315.00p 324.06p 306.12p 321.00p 172589
10/01/2018 318.00p 326.40p 303.90p 315.00p 103963
09/01/2018 327.00p 328.50p 314.10p 318.00p 53313
08/01/2018 330.00p 336.00p 324.12p 327.00p 36787
05/01/2018 330.00p 336.00p 324.00p 330.00p 42664
04/01/2018 321.00p 342.00p 315.00p 324.00p 176092
03/01/2018 312.00p 334.50p 303.60p 321.00p 101824
02/01/2018 315.00p 336.00p 301.56p 312.00p 106328
29/12/2017 315.00p 319.20p 304.50p 315.00p 40250
28/12/2017 306.00p 326.40p 306.00p 315.00p 53239
27/12/2017 306.00p 311.76p 288.00p 306.00p 127091
22/12/2017 333.00p 335.88p 293.94p 303.00p 267393
21/12/2017 345.00p 356.40p 324.90p 333.00p 146834
20/12/2017 360.00p 372.00p 335.82p 345.00p 76526
19/12/2017 363.00p 376.14p 352.80p 360.00p 90002
18/12/2017 336.00p 368.40p 333.60p 363.00p 73935
15/12/2017 345.00p 356.40p 334.80p 336.00p 70973
14/12/2017 345.00p 364.80p 339.66p 348.00p 126384
13/12/2017 351.00p 374.40p 348.00p 351.00p 156264
12/12/2017 339.00p 376.50p 339.00p 351.00p 197419
11/12/2017 351.00p 351.00p 331.50p 342.00p 127093
08/12/2017 315.00p 369.00p 312.90p 351.00p 136039
07/12/2017 324.00p 330.00p 309.00p 315.00p 65938
06/12/2017 324.00p 330.00p 313.20p 324.00p 129419
05/12/2017 345.00p 355.98p 318.00p 324.00p 96777
04/12/2017 321.00p 357.00p 314.40p 348.00p 108458
01/12/2017 330.00p 341.40p 316.80p 321.00p 109718
30/11/2017 354.00p 360.00p 321.00p 336.00p 214031
29/11/2017 372.00p 382.50p 336.60p 345.00p 203293
28/11/2017 375.00p 382.20p 360.00p 372.00p 140025
27/11/2017 387.00p 401.40p 372.00p 375.00p 164279
24/11/2017 339.00p 402.00p 339.00p 390.00p 219040
23/11/2017 381.20p 381.20p 357.37p 369.29p 151184
22/11/2017 351.42p 410.38p 351.42p 369.29p 442996
21/11/2017 354.40p 367.44p 321.70p 351.42p 440547
20/11/2017 354.40p 365.71p 3.53p 354.40p 106698
17/11/2017 363.33p 375.24p 354.99p 357.37p 229615
16/11/2017 369.29p 383.58p 354.99p 372.26p 179896
15/11/2017 351.42p 384.18p 339.50p 369.29p 289072
14/11/2017 345.46p 392.75p 322.23p 366.31p 454379
13/11/2017 360.35p 367.26p 335.04p 345.46p 174862
10/11/2017 348.44p 374.05p 336.59p 360.35p 167562
09/11/2017 369.29p 369.29p 339.50p 348.44p 147570
08/11/2017 363.33p 373.63p 351.48p 360.35p 225112
07/11/2017 396.09p 399.07p 360.35p 366.31p 366604
06/11/2017 378.22p 392.51p 346.06p 381.20p 388589
03/11/2017 351.42p 389.36p 330.57p 366.31p 599474
02/11/2017 363.33p 375.24p 333.55p 351.42p 303325
01/11/2017 318.66p 377.62p 304.36p 357.37p 518313
31/10/2017 348.44p 348.44p 313.89p 324.61p 414329
30/10/2017 279.94p 341.89p 257.79p 324.61p 651627
27/10/2017 303.77p 307.94p 268.03p 282.92p 470490
26/10/2017 357.37p 368.69p 275.83p 300.79p 1507402
25/10/2017 396.09p 396.09p 349.03p 351.42p 777010
24/10/2017 437.78p 437.78p 369.29p 396.09p 986742
23/10/2017 363.33p 467.56p 359.82p 410.98p 1781568
20/10/2017 303.77p 422.89p 281.73p 363.33p 2074953
19/10/2017 366.31p 369.29p 279.94p 294.83p 1509834
18/10/2017 193.58p 369.29p 190.60p 360.35p 1966534
17/10/2017 196.56p 216.81p 187.68p 193.58p 103224
16/10/2017 211.45p 220.37p 192.98p 196.56p 121406
13/10/2017 202.51p 202.51p 199.53p 202.51p 66041
12/10/2017 187.62p 211.45p 184.64p 202.51p 139347
11/10/2017 199.53p 205.49p 187.62p 190.60p 76378
10/10/2017 190.60p 205.49p 184.64p 202.51p 73081
09/10/2017 202.51p 202.51p 187.62p 190.60p 106920
06/10/2017 202.51p 223.36p 190.60p 202.51p 276949

*Close Price adjusted for both dividends and splits