Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/05/2023 3.96p 4.20p 3.82p 3.96p 17357968
26/05/2023 4.11p 4.25p 3.91p 3.96p 22823456
25/05/2023 4.29p 4.70p 4.02p 4.11p 14950429
24/05/2023 4.05p 4.43p 3.94p 4.29p 13898449
23/05/2023 4.17p 4.17p 3.90p 4.02p 14993739
22/05/2023 4.20p 4.26p 3.90p 4.17p 10861151
19/05/2023 4.26p 4.42p 4.08p 4.26p 13854581
18/05/2023 4.56p 4.56p 4.20p 4.26p 15402789
17/05/2023 4.65p 4.80p 4.34p 4.56p 24873960
16/05/2023 4.20p 4.98p 4.08p 4.62p 54122420
15/05/2023 4.05p 4.38p 3.72p 4.20p 23805144
12/05/2023 3.96p 4.29p 3.91p 3.99p 23869410
11/05/2023 3.87p 4.06p 3.83p 3.96p 7920662
10/05/2023 3.87p 4.25p 3.78p 3.87p 18130842
09/05/2023 3.99p 4.14p 3.78p 3.87p 12076672
05/05/2023 4.11p 4.20p 3.84p 3.99p 13194383
04/05/2023 3.78p 4.32p 3.72p 4.08p 27542090
03/05/2023 4.11p 4.20p 3.78p 3.81p 12524708
02/05/2023 4.35p 4.40p 3.90p 4.11p 13477649
28/04/2023 4.05p 4.62p 3.83p 4.35p 35113108
27/04/2023 3.81p 4.41p 3.72p 3.96p 16352924
26/04/2023 3.90p 4.08p 3.66p 3.81p 12763137
25/04/2023 3.75p 4.29p 3.60p 3.90p 21881840
24/04/2023 3.87p 3.90p 3.48p 3.69p 18684682
21/04/2023 4.05p 4.14p 3.60p 3.87p 14656728
20/04/2023 3.99p 4.20p 3.72p 4.05p 22635542
19/04/2023 3.90p 4.44p 3.78p 3.96p 25869950
18/04/2023 4.80p 4.98p 3.78p 3.96p 102334120
17/04/2023 3.06p 4.98p 3.06p 4.62p 118080488
14/04/2023 2.85p 3.24p 2.85p 3.06p 68390016
13/04/2023 2.88p 2.94p 2.76p 2.85p 13772027
12/04/2023 2.79p 3.00p 2.73p 2.88p 30818582
11/04/2023 3.36p 3.37p 2.94p 3.06p 11397057
06/04/2023 3.21p 3.56p 3.00p 3.36p 8197508
05/04/2023 3.39p 3.48p 3.02p 3.21p 5069426
04/04/2023 3.51p 3.54p 3.24p 3.39p 3967396
03/04/2023 3.75p 3.90p 3.36p 3.51p 8895883
31/03/2023 3.69p 3.90p 3.21p 3.75p 15927116
30/03/2023 3.57p 3.90p 3.31p 3.66p 14557143
29/03/2023 3.54p 3.90p 2.79p 3.54p 24475030
28/03/2023 2.73p 3.54p 2.40p 3.42p 28945758
27/03/2023 2.88p 2.94p 2.48p 2.73p 8351172
24/03/2023 3.09p 3.12p 2.82p 2.88p 5012070
23/03/2023 3.09p 3.18p 3.06p 3.09p 2893220
22/03/2023 3.18p 3.24p 3.06p 3.09p 2569291
21/03/2023 3.24p 3.29p 3.12p 3.18p 3642164
20/03/2023 3.36p 3.36p 3.00p 3.24p 11108752
17/03/2023 3.24p 3.48p 3.24p 3.36p 2770568
16/03/2023 3.30p 3.41p 3.18p 3.24p 4993380
15/03/2023 3.39p 3.42p 3.18p 3.30p 3189094
14/03/2023 3.42p 3.48p 3.30p 3.39p 6455054
13/03/2023 3.48p 3.60p 3.30p 3.40p 5922498
10/03/2023 3.57p 3.60p 3.30p 3.48p 6733962
09/03/2023 3.69p 3.78p 3.48p 3.57p 7114562
08/03/2023 3.60p 3.69p 3.48p 3.69p 6067098
07/03/2023 3.66p 3.77p 3.55p 3.60p 7077604
06/03/2023 3.78p 3.90p 3.56p 3.66p 12993567
03/03/2023 3.78p 4.05p 3.66p 3.78p 9100644
02/03/2023 3.60p 4.13p 3.48p 3.78p 21009506
01/03/2023 3.69p 3.80p 3.48p 3.60p 9588545
28/02/2023 3.99p 4.08p 3.60p 3.69p 9959957
27/02/2023 3.99p 4.38p 3.79p 3.99p 11460076
24/02/2023 4.05p 4.28p 3.78p 4.28p 10275489
23/02/2023 4.26p 4.74p 3.90p 4.05p 34701220
22/02/2023 3.60p 4.32p 3.48p 4.20p 39560796
21/02/2023 3.60p 3.72p 3.48p 3.60p 8829620
20/02/2023 3.72p 3.90p 3.48p 3.60p 14779203
17/02/2023 3.57p 3.84p 3.42p 3.84p 16291624
16/02/2023 3.51p 3.90p 3.42p 3.57p 20927692
15/02/2023 3.60p 3.69p 3.36p 3.60p 17791248
14/02/2023 3.81p 3.90p 3.48p 3.60p 21759088
13/02/2023 3.87p 4.14p 3.60p 3.81p 22680648
10/02/2023 3.78p 4.07p 3.48p 3.87p 21762176
09/02/2023 3.75p 3.90p 3.36p 3.78p 55863616
08/02/2023 3.90p 4.08p 3.60p 3.75p 20408978
07/02/2023 4.05p 4.50p 3.60p 3.90p 55718996
06/02/2023 3.39p 4.92p 3.15p 4.02p 185646864
03/02/2023 3.81p 4.50p 3.51p 3.90p 71901680
02/02/2023 5.40p 6.60p 3.72p 3.78p 178683856
01/02/2023 4.83p 5.70p 3.60p 4.76p 233130960
31/01/2023 1.80p 5.10p 1.74p 4.69p 342401280
30/01/2023 1.26p 2.16p 1.20p 1.80p 125319208
27/01/2023 1.29p 1.32p 1.20p 1.26p 4501244
26/01/2023 1.29p 1.38p 1.20p 1.29p 7439738
25/01/2023 1.29p 1.38p 1.20p 1.29p 3957844
24/01/2023 1.38p 1.46p 1.20p 1.41p 13336093
23/01/2023 1.14p 1.50p 1.14p 1.35p 55972596
20/01/2023 1.08p 1.20p 1.03p 1.14p 14375701
19/01/2023 1.11p 1.14p 1.02p 1.08p 1672458
18/01/2023 1.08p 1.20p 1.08p 1.11p 1280916
17/01/2023 1.08p 1.14p 1.06p 1.08p 1668532
16/01/2023 1.11p 1.14p 1.04p 1.08p 1975352
13/01/2023 1.11p 1.20p 1.02p 1.14p 7166710
12/01/2023 1.08p 1.20p 1.07p 1.14p 4976284
11/01/2023 1.14p 1.14p 1.02p 1.08p 3329800
10/01/2023 1.02p 1.20p 1.02p 1.14p 10807866
09/01/2023 1.05p 1.08p 0.98p 1.02p 4756972
06/01/2023 1.08p 1.14p 1.02p 1.05p 3695504
05/01/2023 1.05p 1.14p 1.02p 1.08p 8734683
04/01/2023 1.20p 1.32p 1.02p 1.05p 44307824
03/01/2023 0.93p 1.26p 0.90p 1.17p 16599579
30/12/2022 0.96p 1.02p 0.93p 0.93p 1892803
29/12/2022 0.99p 1.02p 0.90p 0.96p 4608688
28/12/2022 1.05p 1.08p 0.97p 0.99p 1915439
23/12/2022 1.05p 1.05p 1.01p 1.05p 1060885
22/12/2022 0.99p 1.14p 0.96p 1.05p 16857888
21/12/2022 0.99p 1.02p 0.95p 0.99p 4677336
20/12/2022 1.05p 1.05p 0.96p 0.99p 8253890
19/12/2022 1.05p 1.08p 1.02p 1.05p 1965486
16/12/2022 1.08p 1.26p 1.02p 1.05p 21369414
15/12/2022 1.08p 1.14p 1.02p 1.05p 5722970
14/12/2022 1.14p 1.14p 1.03p 1.14p 7551204
13/12/2022 1.20p 1.20p 1.08p 1.14p 7358292
12/12/2022 1.29p 1.31p 1.14p 1.20p 7783306
09/12/2022 1.32p 1.38p 1.26p 1.29p 3722614
08/12/2022 1.23p 1.38p 1.23p 1.32p 10579582
07/12/2022 1.34p 1.34p 1.20p 1.23p 4667337
06/12/2022 1.35p 1.38p 1.32p 1.34p 3761336
05/12/2022 1.41p 1.44p 1.32p 1.35p 7821778
02/12/2022 1.35p 1.50p 1.35p 1.44p 36866932
01/12/2022 1.35p 1.50p 1.32p 1.35p 35988764
30/11/2022 1.41p 1.44p 1.33p 1.35p 3707543
29/11/2022 1.38p 1.44p 1.36p 1.41p 3528247
28/11/2022 1.38p 1.44p 1.34p 1.35p 6874072
25/11/2022 1.38p 1.44p 1.33p 1.38p 8921591
24/11/2022 1.38p 1.44p 1.34p 1.38p 871238
23/11/2022 1.35p 1.43p 1.32p 1.38p 5957290
22/11/2022 1.35p 1.38p 1.33p 1.35p 1579727
21/11/2022 1.38p 1.41p 1.32p 1.35p 9091061
18/11/2022 1.41p 1.44p 1.34p 1.38p 5405294
17/11/2022 1.44p 1.46p 1.38p 1.41p 2165087
16/11/2022 1.47p 1.50p 1.44p 1.44p 3863529
15/11/2022 1.47p 1.50p 1.44p 1.47p 5463114
14/11/2022 1.59p 1.68p 1.44p 1.47p 11306157
11/11/2022 1.44p 1.56p 1.42p 1.50p 53675028
10/11/2022 1.53p 1.56p 1.42p 1.44p 5447668
09/11/2022 1.53p 1.68p 1.47p 1.53p 12153771
08/11/2022 1.44p 1.62p 1.43p 1.53p 10284681
07/11/2022 1.44p 1.50p 1.38p 1.44p 5948450
04/11/2022 1.44p 1.50p 1.38p 1.44p 7936934
03/11/2022 1.47p 1.50p 1.39p 1.44p 7745418
02/11/2022 1.41p 1.50p 1.38p 1.47p 8376026
01/11/2022 1.38p 1.50p 1.35p 1.41p 19528956
31/10/2022 1.41p 1.44p 1.32p 1.38p 12730760
28/10/2022 1.95p 1.98p 1.62p 1.62p 7135484
27/10/2022 2.07p 2.16p 1.88p 1.95p 6484866
26/10/2022 1.86p 2.10p 1.80p 2.04p 9480092
25/10/2022 1.94p 1.94p 1.86p 1.86p 1640778
24/10/2022 2.10p 2.14p 1.86p 1.94p 6407608
21/10/2022 2.31p 2.40p 1.98p 2.10p 14368452
20/10/2022 2.28p 2.34p 2.22p 2.28p 1562241
19/10/2022 2.31p 2.40p 2.23p 2.28p 3399427
18/10/2022 2.31p 2.33p 2.28p 2.31p 3044347
17/10/2022 2.40p 2.44p 2.29p 2.31p 3501815
14/10/2022 2.37p 2.46p 2.31p 2.40p 3858613
13/10/2022 2.43p 2.46p 2.34p 2.37p 1696760
12/10/2022 2.61p 2.61p 2.41p 2.43p 3397426
11/10/2022 2.34p 2.64p 2.31p 2.61p 11938935
10/10/2022 2.40p 2.43p 2.28p 2.28p 3048817
07/10/2022 2.43p 2.52p 2.34p 2.40p 4042381
06/10/2022 2.52p 2.73p 2.43p 2.43p 19656708
05/10/2022 2.46p 2.52p 2.44p 2.46p 414179
04/10/2022 2.46p 2.52p 2.40p 2.46p 2397043
03/10/2022 2.40p 2.46p 2.37p 2.43p 1971531
30/09/2022 2.43p 2.46p 2.31p 2.40p 2986557
29/09/2022 2.34p 2.46p 2.34p 2.43p 7833316
28/09/2022 2.37p 2.40p 2.22p 2.34p 18191512
27/09/2022 2.46p 2.52p 2.31p 2.37p 6143944
26/09/2022 2.55p 2.66p 2.29p 2.46p 12884027
23/09/2022 3.30p 3.60p 3.00p 3.15p 2166596
22/09/2022 3.45p 3.45p 3.26p 3.30p 1503622
21/09/2022 3.45p 3.60p 3.25p 3.45p 3974614
20/09/2022 3.75p 3.90p 3.45p 3.48p 5201406
16/09/2022 3.75p 3.90p 3.60p 3.75p 1906553
15/09/2022 3.75p 3.90p 3.60p 3.75p 1283594
14/09/2022 4.20p 4.20p 3.60p 3.75p 2955934
13/09/2022 3.90p 4.50p 3.85p 4.20p 944369
12/09/2022 3.90p 4.20p 3.60p 3.96p 1286478
09/09/2022 4.20p 4.20p 3.77p 3.90p 2768139
08/09/2022 4.05p 4.50p 3.90p 4.20p 1598190
07/09/2022 4.05p 4.20p 3.90p 4.05p 516029
06/09/2022 4.05p 4.13p 3.97p 4.05p 904137
05/09/2022 4.20p 4.50p 3.90p 4.05p 3346142
02/09/2022 4.20p 4.71p 3.90p 4.31p 2155086
01/09/2022 4.20p 4.50p 3.90p 4.20p 3158371
31/08/2022 4.20p 4.50p 4.08p 4.20p 1819704
30/08/2022 4.20p 4.50p 3.90p 4.20p 2135784
26/08/2022 4.20p 4.50p 4.02p 4.26p 1320779
25/08/2022 4.35p 4.50p 4.09p 4.20p 2263001
24/08/2022 4.50p 4.59p 4.28p 4.40p 1522192
23/08/2022 4.50p 4.80p 4.20p 4.50p 1792824
22/08/2022 4.35p 5.10p 3.90p 4.50p 10727026
19/08/2022 4.20p 4.50p 4.02p 4.35p 3975436
18/08/2022 4.20p 4.50p 4.10p 4.22p 1299678
17/08/2022 4.20p 4.50p 3.90p 4.20p 3229348
16/08/2022 4.35p 4.50p 4.13p 4.20p 1943278
15/08/2022 4.20p 4.50p 3.90p 4.20p 4584390
12/08/2022 3.90p 4.50p 3.81p 4.20p 1760813
11/08/2022 3.90p 4.20p 3.60p 3.90p 1373663
10/08/2022 3.90p 4.20p 3.82p 3.90p 819910

*Close Price adjusted for both dividends and splits