Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/04/2016 196.56p 250.10p 196.56p 229.31p 178399
11/04/2016 178.69p 214.42p 178.69p 196.56p 104776
08/04/2016 160.82p 208.23p 149.26p 178.69p 150694
07/04/2016 160.82p 175.65p 148.91p 160.82p 144341
06/04/2016 181.66p 208.47p 168.32p 169.75p 269081
05/04/2016 175.71p 291.26p 175.71p 217.40p 960011
04/04/2016 142.95p 160.82p 122.10p 145.93p 173834
01/04/2016 163.80p 163.80p 110.85p 142.95p 453612
31/03/2016 163.80p 253.08p 163.80p 163.80p 415295
30/03/2016 154.86p 189.41p 125.44p 163.80p 136940
29/03/2016 160.82p 160.82p 119.12p 134.01p 118527
24/03/2016 175.71p 181.66p 154.92p 160.82p 51557
23/03/2016 175.71p 189.11p 172.73p 175.71p 40529
22/03/2016 184.64p 202.63p 169.16p 175.71p 155174
21/03/2016 214.42p 220.38p 196.56p 199.53p 91440
18/03/2016 220.38p 238.25p 196.56p 211.45p 139281
17/03/2016 259.10p 264.46p 210.20p 226.34p 211376
16/03/2016 288.88p 338.02p 241.64p 253.14p 332913
15/03/2016 250.16p 315.62p 214.42p 285.90p 319132
14/03/2016 271.01p 271.01p 226.99p 250.16p 84836
11/03/2016 276.96p 276.96p 253.44p 271.01p 81583
10/03/2016 306.75p 306.75p 273.99p 276.96p 36827
09/03/2016 309.72p 309.72p 282.92p 306.75p 35949
08/03/2016 318.66p 327.59p 299.30p 309.72p 35887
07/03/2016 336.53p 382.39p 304.12p 318.66p 74336
04/03/2016 342.48p 343.08p 309.72p 336.53p 38476
03/03/2016 312.70p 365.71p 300.79p 342.48p 41517
02/03/2016 297.81p 326.10p 297.81p 318.66p 31295
01/03/2016 327.59p 339.21p 285.90p 297.81p 41817
29/02/2016 366.31p 366.31p 309.78p 327.59p 89036
26/02/2016 378.22p 385.67p 357.37p 366.31p 26302
25/02/2016 402.04p 402.04p 360.35p 372.26p 40560
24/02/2016 416.94p 431.83p 372.26p 402.04p 38639
23/02/2016 408.00p 429.98p 387.15p 416.94p 32865
22/02/2016 431.83p 446.66p 387.15p 396.09p 32663
19/02/2016 387.15p 428.85p 375.24p 416.94p 36656
18/02/2016 357.37p 403.24p 331.17p 387.15p 77429
17/02/2016 363.33p 387.15p 328.90p 342.48p 63521
16/02/2016 378.22p 393.11p 342.48p 363.33p 53585
15/02/2016 387.15p 413.90p 369.29p 378.22p 33801
12/02/2016 387.15p 402.04p 372.26p 387.15p 18737
11/02/2016 378.22p 409.73p 369.29p 387.15p 32365
10/02/2016 387.15p 413.96p 378.22p 378.22p 30478
09/02/2016 431.83p 431.83p 372.26p 387.15p 17543
08/02/2016 431.83p 481.74p 405.02p 431.83p 32144
05/02/2016 402.04p 446.12p 399.07p 431.83p 15014
04/02/2016 387.15p 410.38p 374.53p 402.04p 11268
03/02/2016 393.11p 405.02p 374.05p 387.15p 9285
02/02/2016 387.15p 410.38p 369.29p 393.11p 38427
01/02/2016 402.04p 408.72p 372.26p 378.22p 21547
29/01/2016 402.04p 436.59p 378.22p 402.04p 41750
28/01/2016 416.94p 416.94p 372.86p 402.04p 25169
27/01/2016 402.04p 431.83p 399.07p 416.94p 25805
26/01/2016 431.83p 431.83p 399.07p 402.04p 21622
25/01/2016 410.98p 470.54p 400.56p 422.89p 37979
22/01/2016 431.83p 437.19p 390.13p 408.00p 66595
21/01/2016 461.61p 461.61p 421.58p 431.83p 21523
20/01/2016 491.39p 491.39p 449.69p 461.61p 16212
19/01/2016 491.39p 491.39p 446.72p 491.39p 9115
18/01/2016 476.50p 530.04p 462.80p 491.39p 22060
15/01/2016 461.61p 494.31p 461.61p 476.50p 3436
14/01/2016 491.39p 493.65p 452.67p 461.61p 13960
13/01/2016 506.28p 514.86p 481.62p 491.39p 12351
12/01/2016 491.39p 518.85p 486.62p 506.28p 9897
11/01/2016 536.06p 565.84p 491.39p 491.39p 6977
08/01/2016 521.17p 556.91p 521.17p 536.06p 14882
07/01/2016 550.95p 559.88p 512.29p 521.17p 21074
06/01/2016 592.64p 618.26p 542.02p 550.95p 25522
05/01/2016 565.84p 634.34p 557.20p 610.51p 17850
04/01/2016 491.39p 653.69p 477.09p 565.84p 42464
31/12/2015 521.17p 524.15p 416.94p 476.50p 31963
30/12/2015 565.84p 565.84p 516.82p 536.06p 7578
29/12/2015 565.84p 565.84p 536.66p 565.84p 717
24/12/2015 565.84p 567.57p 536.06p 565.84p 2572
23/12/2015 565.84p 573.11p 536.06p 565.84p 4940
22/12/2015 536.06p 595.03p 536.06p 565.84p 7214
21/12/2015 550.95p 559.29p 506.28p 536.06p 10965
18/12/2015 550.95p 565.25p 518.19p 550.95p 12788
17/12/2015 565.84p 565.84p 539.04p 550.95p 3986
16/12/2015 550.95p 577.75p 544.99p 565.84p 5834
15/12/2015 565.84p 589.61p 550.95p 550.95p 6998
14/12/2015 595.62p 595.62p 556.97p 565.84p 3987
11/12/2015 595.62p 613.49p 566.44p 595.62p 4284
10/12/2015 595.62p 613.49p 566.44p 595.62p 14234
09/12/2015 625.40p 625.40p 572.39p 595.62p 8566
08/12/2015 655.18p 655.18p 587.28p 625.40p 16043
07/12/2015 670.07p 708.79p 631.42p 655.18p 12674
04/12/2015 699.86p 699.86p 661.14p 670.07p 4533
03/12/2015 744.53p 744.53p 661.74p 699.86p 13315
02/12/2015 729.64p 729.64p 674.36p 684.97p 5582
01/12/2015 744.53p 774.31p 720.70p 729.64p 10351
30/11/2015 744.53p 839.41p 694.50p 729.64p 66934
27/11/2015 550.95p 702.83p 536.06p 679.01p 32899
26/11/2015 595.62p 595.62p 542.02p 550.95p 11889
25/11/2015 625.40p 625.40p 584.31p 595.62p 10876
24/11/2015 655.18p 655.18p 605.15p 625.40p 9780
23/11/2015 699.86p 786.22p 655.18p 655.18p 21899
20/11/2015 640.29p 684.37p 613.49p 670.07p 23977
19/11/2015 640.29p 650.06p 604.56p 640.29p 16376
18/11/2015 670.07p 701.05p 633.34p 640.29p 9594
17/11/2015 595.62p 680.44p 589.96p 670.07p 17135
16/11/2015 580.73p 613.49p 522.36p 595.62p 22617
13/11/2015 640.29p 640.29p 571.80p 580.73p 32363
12/11/2015 670.07p 673.05p 608.13p 640.29p 13212
11/11/2015 670.07p 683.48p 659.71p 670.07p 10593
10/11/2015 670.07p 717.72p 665.91p 670.07p 13296
09/11/2015 714.75p 714.75p 667.69p 670.07p 7863
06/11/2015 684.97p 768.35p 684.97p 714.75p 16665
05/11/2015 729.64p 729.64p 661.14p 684.97p 36664
04/11/2015 789.20p 789.20p 720.58p 729.64p 35703
03/11/2015 833.87p 833.87p 783.24p 789.20p 10412
02/11/2015 818.98p 856.98p 792.18p 833.87p 15596
30/10/2015 774.31p 853.47p 766.33p 818.98p 15515
29/10/2015 804.09p 827.91p 766.33p 774.31p 4057
28/10/2015 774.31p 830.83p 752.33p 804.09p 25151
27/10/2015 804.09p 816.00p 750.48p 774.31p 30361
26/10/2015 818.98p 841.55p 777.58p 804.09p 7526
23/10/2015 804.09p 877.35p 774.90p 818.98p 25712
22/10/2015 818.98p 824.94p 753.46p 789.20p 10563
21/10/2015 774.31p 887.48p 747.51p 818.98p 30894
20/10/2015 818.98p 824.94p 753.46p 774.31p 15672
19/10/2015 774.31p 833.28p 731.13p 818.98p 19186
16/10/2015 789.20p 798.13p 745.12p 774.31p 18177
15/10/2015 818.98p 818.98p 723.68p 789.20p 25036
14/10/2015 804.09p 820.17p 755.25p 818.98p 8776
13/10/2015 699.86p 887.47p 684.97p 804.09p 30459
12/10/2015 908.32p 910.47p 833.87p 848.76p 16627
09/10/2015 818.98p 964.85p 814.75p 908.32p 42478
08/10/2015 818.98p 863.65p 804.09p 818.98p 19558
07/10/2015 833.87p 863.65p 810.05p 818.98p 16819
06/10/2015 804.09p 893.37p 774.31p 833.87p 40655
05/10/2015 848.76p 860.32p 804.09p 818.98p 7087
02/10/2015 863.65p 893.43p 839.83p 848.76p 20085
01/10/2015 923.21p 923.21p 833.87p 863.65p 43618
30/09/2015 967.89p 975.03p 875.56p 923.21p 14791
29/09/2015 967.89p 997.67p 941.08p 967.89p 21103
28/09/2015 938.10p 1,000.65p 905.35p 967.89p 31415
25/09/2015 953.00p 1,006.54p 935.13p 938.10p 23301
24/09/2015 1,057.23p 1,063.13p 944.12p 953.00p 57432
23/09/2015 1,265.70p 1,322.28p 1,024.47p 1,057.23p 113511
22/09/2015 1,280.59p 1,363.97p 1,139.54p 1,221.03p 44416
21/09/2015 1,161.46p 1,241.87p 1,147.47p 1,221.03p 17899
18/09/2015 1,161.46p 1,280.59p 1,131.68p 1,161.46p 51645
17/09/2015 1,027.45p 1,188.56p 1,014.11p 1,161.46p 36819
16/09/2015 1,012.56p 1,060.15p 982.78p 1,027.45p 22058
15/09/2015 1,072.12p 1,072.12p 953.00p 1,012.56p 31943
14/09/2015 1,087.01p 1,113.81p 1,042.93p 1,072.12p 18303
11/09/2015 1,057.23p 1,155.51p 1,057.23p 1,087.01p 39806
10/09/2015 1,012.56p 1,095.94p 975.93p 1,057.23p 35741
09/09/2015 967.89p 1,030.43p 923.51p 1,012.56p 19989
08/09/2015 967.89p 973.84p 893.43p 967.89p 27683
07/09/2015 902.37p 963.54p 863.65p 938.10p 34232
04/09/2015 833.87p 945.25p 823.45p 902.37p 33778
03/09/2015 908.32p 922.62p 820.17p 833.87p 23315
02/09/2015 789.20p 863.65p 781.75p 848.76p 30322
01/09/2015 804.09p 808.56p 762.99p 789.20p 18829
28/08/2015 863.65p 875.56p 783.24p 804.09p 30741
27/08/2015 744.53p 976.82p 744.53p 863.65p 79323
26/08/2015 774.31p 774.31p 679.01p 759.42p 53438
25/08/2015 744.53p 823.75p 744.53p 774.31p 16529
24/08/2015 789.20p 798.13p 720.76p 744.53p 36534
21/08/2015 818.98p 887.48p 794.14p 804.09p 28231
20/08/2015 759.42p 848.76p 759.42p 804.09p 38757
19/08/2015 774.31p 774.31p 724.28p 744.53p 11120
18/08/2015 804.09p 809.99p 744.53p 774.31p 25496
17/08/2015 848.76p 893.43p 792.18p 804.09p 16174
14/08/2015 908.32p 976.82p 839.83p 848.76p 47478
13/08/2015 804.09p 976.82p 795.16p 863.65p 75286
12/08/2015 774.31p 821.90p 758.23p 804.09p 26488
11/08/2015 774.31p 778.78p 756.44p 774.31p 3104
10/08/2015 804.09p 827.91p 747.57p 774.31p 11218
07/08/2015 744.53p 821.96p 735.59p 804.09p 42126
06/08/2015 744.53p 767.16p 726.66p 744.53p 14199
05/08/2015 729.64p 761.80p 714.75p 744.53p 9215
04/08/2015 744.53p 774.31p 724.28p 729.64p 14017
03/08/2015 655.18p 798.13p 644.76p 744.53p 34059
31/07/2015 699.86p 705.22p 632.85p 655.18p 14478
30/07/2015 670.07p 708.79p 631.36p 699.86p 21419
29/07/2015 684.97p 699.86p 667.45p 670.07p 10671
28/07/2015 699.86p 705.75p 674.24p 684.97p 13746
27/07/2015 714.75p 762.40p 673.05p 684.97p 40011
24/07/2015 744.53p 762.40p 714.75p 714.75p 6204
23/07/2015 744.53p 749.89p 690.92p 744.53p 13318
22/07/2015 759.42p 826.43p 732.62p 744.53p 27757
21/07/2015 714.75p 744.53p 681.99p 729.64p 11531
20/07/2015 744.53p 756.44p 608.84p 714.75p 60491
17/07/2015 759.42p 762.40p 696.88p 714.75p 18247
16/07/2015 789.20p 846.97p 696.88p 759.42p 21972
15/07/2015 789.20p 833.81p 745.12p 789.20p 6315
14/07/2015 818.98p 832.38p 774.31p 789.20p 5599
13/07/2015 804.09p 877.95p 774.31p 818.98p 16972
10/07/2015 833.87p 851.68p 723.68p 804.09p 34530
09/07/2015 938.10p 938.10p 800.52p 818.98p 30854
08/07/2015 982.78p 994.63p 894.03p 938.10p 19596
07/07/2015 1,027.45p 1,066.16p 953.00p 982.78p 46883
06/07/2015 923.21p 1,042.34p 923.21p 997.67p 37333
03/07/2015 893.43p 952.40p 854.72p 938.10p 26130
02/07/2015 848.76p 976.52p 842.81p 893.43p 30715
01/07/2015 833.87p 848.76p 781.75p 848.76p 18963
30/06/2015 848.76p 863.06p 780.26p 833.87p 19425

*Close Price adjusted for both dividends and splits