Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/09/2014 67,996.76p 70,953.14p 62,084.00p 67,996.76p 61
10/09/2014 70,953.14p 70,953.14p 65,040.38p 67,996.76p 2
09/09/2014 70,953.14p 70,953.14p 70,953.14p 70,953.14p 0
08/09/2014 72,431.34p 72,431.34p 70,953.14p 70,953.14p 3
05/09/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 0
04/09/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 2
03/09/2014 75,387.71p 75,387.71p 69,770.59p 72,431.34p 2
02/09/2014 75,387.71p 75,387.71p 74,086.90p 75,387.71p 0
01/09/2014 75,387.71p 77,457.18p 70,953.14p 75,387.71p 2
29/08/2014 75,387.71p 77,959.77p 71,544.42p 75,387.71p 3
28/08/2014 75,387.71p 75,387.71p 72,431.34p 75,387.71p 373
27/08/2014 75,387.71p 79,455.69p 73,495.63p 75,387.71p 0
26/08/2014 72,431.34p 79,822.28p 72,431.34p 75,387.71p 3
22/08/2014 81,300.48p 81,300.48p 70,953.14p 72,431.34p 16
21/08/2014 85,735.05p 85,735.05p 79,822.28p 85,735.05p 7
20/08/2014 85,735.05p 85,735.05p 85,735.05p 85,735.05p 0
19/08/2014 87,213.24p 87,213.24p 79,822.28p 85,735.05p 2
18/08/2014 87,213.24p 87,213.24p 87,213.24p 87,213.24p 0
15/08/2014 88,691.42p 88,691.42p 82,778.66p 87,213.24p 1
14/08/2014 91,647.81p 92,239.08p 84,256.85p 85,735.05p 5
13/08/2014 85,735.05p 96,969.29p 85,735.05p 91,647.81p 39
12/08/2014 84,256.85p 85,735.05p 81,004.83p 85,735.05p 12
11/08/2014 84,256.85p 84,256.85p 81,004.83p 84,256.85p 1
08/08/2014 84,256.85p 84,256.85p 79,739.26p 84,256.85p 9
07/08/2014 81,300.48p 84,256.85p 77,752.82p 84,256.85p 4
06/08/2014 81,300.48p 85,735.05p 76,865.91p 81,300.48p 0
05/08/2014 81,300.48p 85,735.05p 76,865.91p 81,300.48p 2
04/08/2014 81,300.48p 83,961.22p 73,909.52p 81,300.48p 19
01/08/2014 81,300.48p 85,735.05p 81,300.48p 81,300.48p 1
31/07/2014 81,300.48p 85,735.05p 77,457.18p 81,300.48p 3
30/07/2014 81,300.48p 85,830.90p 76,865.91p 81,300.48p 2
29/07/2014 76,865.91p 81,300.48p 76,865.91p 81,300.48p 1
28/07/2014 76,865.91p 79,822.28p 76,865.91p 76,865.91p 0
25/07/2014 76,865.91p 79,822.28p 72,431.34p 76,865.91p 0
24/07/2014 72,431.34p 79,822.28p 72,431.34p 76,865.91p 6
23/07/2014 72,431.34p 72,431.34p 70,243.61p 72,431.34p 1
22/07/2014 69,474.95p 76,865.91p 65,040.38p 72,431.34p 12
21/07/2014 78,344.09p 80,916.14p 70,953.14p 78,344.09p 0
18/07/2014 78,344.09p 80,916.14p 70,953.14p 78,344.09p 0
17/07/2014 78,344.09p 80,916.14p 70,953.14p 78,344.09p 0
16/07/2014 78,344.09p 81,536.99p 70,953.14p 78,344.09p 0
15/07/2014 79,822.28p 81,536.99p 78,344.09p 78,344.09p 0
14/07/2014 79,822.28p 79,822.28p 78,048.46p 79,822.28p 2
11/07/2014 79,822.28p 82,778.66p 79,822.28p 79,822.28p 0
10/07/2014 79,822.28p 82,778.66p 79,822.28p 79,822.28p 3
09/07/2014 85,735.05p 88,780.77p 79,822.28p 79,822.28p 4
08/07/2014 85,735.05p 87,508.87p 83,369.94p 85,735.05p 2
07/07/2014 81,300.48p 85,735.05p 81,300.48p 85,735.05p 2
04/07/2014 78,344.09p 82,778.66p 78,344.09p 81,300.48p 9
03/07/2014 78,344.09p 78,361.83p 78,344.09p 78,344.09p 1
02/07/2014 78,344.09p 85,735.05p 75,387.71p 78,344.09p 5
01/07/2014 78,344.09p 78,344.09p 75,813.44p 78,344.09p 0
30/06/2014 87,213.24p 90,169.62p 76,865.91p 78,344.09p 27
27/06/2014 81,300.48p 91,647.81p 81,300.48p 90,169.62p 12
26/06/2014 75,387.71p 83,204.38p 75,387.71p 81,300.48p 16
25/06/2014 75,387.71p 75,387.71p 67,996.76p 75,387.71p 2
24/06/2014 75,387.71p 75,387.71p 75,387.71p 75,387.71p 0
23/06/2014 75,387.71p 75,387.71p 75,387.71p 75,387.71p 0
20/06/2014 75,387.71p 75,860.74p 75,387.71p 75,387.71p 3
19/06/2014 75,387.71p 76,126.81p 75,387.71p 75,387.71p 1
18/06/2014 75,387.71p 75,565.10p 75,387.71p 75,387.71p 4
17/06/2014 75,387.71p 75,931.69p 74,500.80p 75,387.71p 0
16/06/2014 75,387.71p 75,931.69p 74,500.80p 75,387.71p 4
13/06/2014 75,387.71p 76,522.96p 75,387.71p 75,387.71p 1
12/06/2014 75,387.71p 78,344.09p 70,953.14p 75,387.71p 7
11/06/2014 69,474.95p 76,865.91p 69,474.95p 75,387.71p 43
10/06/2014 69,474.95p 70,953.20p 69,474.95p 69,474.95p 3
09/06/2014 73,909.52p 73,909.52p 65,040.38p 69,474.95p 42
06/06/2014 73,909.52p 73,909.59p 62,084.00p 73,909.52p 5
05/06/2014 73,909.52p 73,909.52p 71,248.78p 73,909.52p 0
04/06/2014 72,431.34p 73,909.52p 71,248.78p 73,909.52p 3
03/06/2014 73,909.52p 73,909.52p 60,605.81p 72,431.34p 5
02/06/2014 73,909.52p 75,683.35p 73,909.52p 73,909.52p 3
30/05/2014 72,431.34p 73,909.52p 71,544.42p 73,909.52p 10
29/05/2014 72,431.34p 72,431.34p 71,987.88p 72,431.34p 0
28/05/2014 72,431.34p 72,431.34p 62,084.00p 72,431.34p 0
27/05/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 0
23/05/2014 72,431.34p 72,431.34p 72,431.34p 72,431.34p 0
22/05/2014 72,431.34p 72,431.34p 72,431.34p 72,431.34p 0
21/05/2014 72,431.34p 72,431.34p 72,431.34p 72,431.34p 0
20/05/2014 72,431.34p 72,431.34p 72,431.34p 72,431.34p 0
19/05/2014 72,431.34p 72,431.34p 72,431.34p 72,431.34p 0
16/05/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 0
15/05/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 0
14/05/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 0
13/05/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 1
12/05/2014 72,431.34p 72,431.34p 62,084.00p 62,084.00p 11
09/05/2014 72,431.34p 72,431.34p 62,084.00p 62,084.00p 0
08/05/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 3
07/05/2014 72,431.34p 72,726.97p 69,268.01p 72,431.34p 0
06/05/2014 70,953.14p 72,726.97p 69,268.01p 72,431.34p 8
02/05/2014 69,474.95p 70,953.14p 69,238.45p 70,953.14p 10
01/05/2014 69,474.95p 72,431.34p 62,084.00p 69,474.95p 0
30/04/2014 69,474.95p 72,431.34p 62,084.00p 69,474.95p 2
29/04/2014 72,431.34p 72,431.34p 68,588.04p 69,474.95p 10
28/04/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 1
25/04/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 0
24/04/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 0
23/04/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 3
22/04/2014 72,431.34p 72,431.34p 71,100.96p 72,431.34p 0
17/04/2014 72,431.34p 72,431.34p 71,100.96p 72,431.34p 1
16/04/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 0
15/04/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 0
14/04/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 0
11/04/2014 70,953.14p 70,953.14p 70,361.87p 70,953.14p 7
10/04/2014 70,953.14p 87,213.24p 68,588.04p 87,213.24p 3
09/04/2014 70,953.14p 87,213.24p 68,588.04p 87,213.24p 0
08/04/2014 70,953.14p 72,726.97p 68,588.04p 70,953.14p 7
07/04/2014 69,474.95p 71,367.03p 68,588.04p 70,953.14p 7
04/04/2014 69,474.95p 69,770.59p 67,996.76p 69,474.95p 5
03/04/2014 66,518.57p 87,213.24p 66,518.57p 87,213.24p 13
02/04/2014 67,996.76p 67,996.76p 66,518.57p 66,518.57p 1
01/04/2014 72,431.34p 72,431.34p 65,099.51p 67,996.76p 10
31/03/2014 72,431.34p 72,431.34p 70,953.14p 72,431.34p 1
28/03/2014 72,431.34p 93,125.99p 72,424.24p 93,125.99p 7
27/03/2014 72,431.34p 72,431.34p 65,040.38p 72,431.34p 9
26/03/2014 75,387.71p 75,387.71p 72,431.34p 72,431.34p 2
25/03/2014 75,387.71p 75,387.71p 73,909.81p 75,387.71p 0
24/03/2014 75,387.71p 75,387.71p 73,909.81p 75,387.71p 0
21/03/2014 75,387.71p 75,417.28p 70,953.14p 75,387.71p 0
20/03/2014 75,387.71p 75,417.28p 70,953.14p 75,387.71p 8
19/03/2014 75,387.71p 75,683.35p 75,387.71p 75,387.71p 0
18/03/2014 75,387.71p 75,683.35p 75,387.71p 75,387.71p 1
17/03/2014 75,387.71p 93,125.99p 70,953.14p 93,125.99p 9
14/03/2014 79,822.28p 79,822.28p 73,909.52p 75,387.71p 11
13/03/2014 82,778.66p 82,778.66p 77,457.18p 79,822.28p 4
12/03/2014 82,778.66p 83,961.22p 80,413.56p 82,778.66p 3
11/03/2014 76,865.91p 82,778.66p 76,865.91p 82,778.66p 14
10/03/2014 73,909.52p 78,876.25p 70,953.14p 76,865.91p 17
07/03/2014 70,953.14p 76,274.63p 70,953.14p 73,909.52p 39
06/03/2014 63,562.19p 73,318.25p 63,562.19p 70,953.14p 64
05/03/2014 63,562.19p 64,744.74p 62,113.57p 63,562.19p 19
04/03/2014 69,474.95p 69,770.59p 59,127.62p 63,562.19p 107
03/03/2014 75,387.71p 75,387.71p 67,996.76p 69,474.95p 3
28/02/2014 75,387.71p 75,387.71p 73,909.52p 75,387.71p 3
27/02/2014 78,344.09p 78,344.09p 75,387.71p 75,387.71p 7
26/02/2014 78,344.09p 78,344.09p 76,865.91p 78,344.09p 1
25/02/2014 76,865.91p 82,778.66p 76,865.91p 78,344.09p 25
24/02/2014 76,865.91p 76,865.91p 76,865.91p 76,865.91p 2
21/02/2014 76,865.91p 82,778.66p 73,909.52p 76,865.91p 13
20/02/2014 81,300.48p 81,300.48p 73,909.52p 76,865.91p 5
19/02/2014 81,300.48p 81,300.48p 79,822.34p 81,300.48p 1
18/02/2014 81,300.48p 82,778.66p 79,822.28p 81,300.48p 17
17/02/2014 81,300.48p 82,778.66p 79,822.28p 81,300.48p 54
14/02/2014 81,300.48p 81,300.48p 79,822.58p 81,300.48p 7
13/02/2014 81,300.48p 81,300.48p 79,970.10p 81,300.48p 1
12/02/2014 81,300.48p 81,300.48p 81,300.48p 81,300.48p 8
11/02/2014 88,691.42p 88,691.42p 78,048.46p 81,300.48p 29
10/02/2014 88,691.42p 88,691.42p 81,123.10p 88,691.42p 87
07/02/2014 88,691.42p 88,691.42p 82,778.66p 88,691.42p 68
06/02/2014 90,169.62p 90,169.62p 62,084.00p 88,691.42p 170
05/02/2014 91,647.81p 91,647.81p 88,691.42p 90,169.62p 4
04/02/2014 91,647.81p 93,125.99p 88,691.42p 91,647.81p 12
03/02/2014 93,125.99p 94,604.19p 91,647.81p 93,125.99p 0
31/01/2014 93,125.99p 94,604.19p 91,647.81p 93,125.99p 0
30/01/2014 91,647.81p 94,604.19p 91,647.81p 93,125.99p 35
29/01/2014 91,647.81p 92,682.54p 88,691.42p 91,647.81p 3
28/01/2014 91,647.81p 92,682.54p 91,647.81p 91,647.81p 0
27/01/2014 91,647.81p 92,830.36p 88,691.42p 91,647.81p 0
24/01/2014 91,647.81p 92,830.36p 88,691.42p 91,647.81p 0
23/01/2014 91,647.81p 92,830.36p 88,691.42p 91,647.81p 2
22/01/2014 91,647.81p 96,378.02p 88,697.34p 91,647.81p 0
21/01/2014 91,647.81p 96,378.02p 88,697.34p 91,647.81p 0
20/01/2014 91,647.81p 96,378.02p 88,697.34p 91,647.81p 0
17/01/2014 94,604.19p 96,378.02p 88,697.34p 91,647.81p 0
16/01/2014 94,604.19p 96,484.45p 88,691.42p 94,604.19p 19
15/01/2014 94,604.19p 96,673.65p 88,691.42p 94,604.19p 1
14/01/2014 94,604.19p 97,560.57p 94,604.19p 94,604.19p 0
13/01/2014 94,604.19p 97,560.57p 94,604.19p 94,604.19p 1
10/01/2014 94,604.19p 94,604.19p 89,933.11p 94,604.19p 4
09/01/2014 94,604.19p 94,604.19p 88,691.42p 94,604.19p 1
08/01/2014 94,604.19p 100,516.96p 94,604.19p 94,604.19p 0
07/01/2014 100,516.96p 100,516.96p 94,604.19p 94,604.19p 9
06/01/2014 103,473.33p 103,473.33p 97,708.39p 100,516.96p 12
03/01/2014 103,473.33p 103,473.33p 102,882.06p 103,473.33p 1
02/01/2014 103,473.33p 103,473.33p 102,882.06p 103,473.33p 0
31/12/2013 103,473.33p 103,473.33p 103,355.08p 103,473.33p 0
30/12/2013 103,473.33p 103,473.33p 96,082.38p 103,473.33p 10
27/12/2013 100,516.96p 100,516.96p 100,516.96p 100,516.96p 0
24/12/2013 100,516.96p 103,473.33p 100,516.96p 100,516.96p 1
23/12/2013 113,820.67p 113,820.67p 100,516.96p 100,516.96p 61
20/12/2013 115,298.86p 115,298.86p 112,348.39p 115,298.86p 0
19/12/2013 115,298.86p 116,777.05p 112,342.47p 115,298.86p 7
18/12/2013 116,777.05p 116,777.05p 114,973.66p 116,777.05p 1
17/12/2013 118,255.24p 130,080.76p 115,322.50p 125,646.18p 0
16/12/2013 118,255.24p 118,255.24p 115,298.86p 118,255.24p 0
13/12/2013 118,255.24p 125,646.18p 110,864.28p 118,255.24p 0
12/12/2013 116,777.05p 125,646.18p 110,864.28p 116,777.05p 0
11/12/2013 116,777.05p 125,646.18p 110,864.28p 125,646.18p 7
10/12/2013 121,211.62p 121,211.62p 109,386.10p 116,777.05p 30
09/12/2013 121,211.62p 121,684.63p 118,255.24p 121,211.62p 6
06/12/2013 125,646.18p 133,037.15p 118,255.24p 125,646.18p 2
05/12/2013 125,646.18p 128,898.21p 118,255.24p 125,646.18p 4
04/12/2013 122,689.81p 130,524.21p 118,255.24p 125,646.18p 26
03/12/2013 122,689.81p 122,689.81p 118,255.24p 122,689.81p 1
02/12/2013 122,689.81p 124,581.90p 118,255.24p 122,689.81p 12
29/11/2013 127,124.38p 127,124.38p 118,255.24p 122,689.81p 11
28/11/2013 130,080.76p 130,080.76p 121,211.62p 127,124.38p 1
27/11/2013 130,080.76p 130,080.76p 127,124.38p 130,080.76p 1
26/11/2013 130,080.76p 131,085.94p 127,124.38p 130,080.76p 12

*Close Price adjusted for both dividends and splits