Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Vast Resources (VAST) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/08/2022 | 3.90p | 4.20p | 3.71p | 3.90p | 802337 |
| 08/08/2022 | 3.90p | 4.20p | 3.60p | 3.90p | 1294840 |
| 05/08/2022 | 3.90p | 4.20p | 3.78p | 3.90p | 2995411 |
| 04/08/2022 | 4.05p | 4.20p | 3.60p | 3.90p | 1754649 |
| 03/08/2022 | 4.05p | 4.29p | 3.90p | 4.08p | 2357870 |
| 02/08/2022 | 4.20p | 4.50p | 3.90p | 4.20p | 1227090 |
| 01/08/2022 | 4.20p | 4.89p | 3.90p | 4.19p | 11437143 |
| 29/07/2022 | 3.75p | 4.20p | 3.75p | 3.84p | 1100360 |
| 28/07/2022 | 4.05p | 4.20p | 3.60p | 3.75p | 2509470 |
| 27/07/2022 | 4.05p | 4.20p | 3.60p | 3.90p | 1411854 |
| 26/07/2022 | 3.90p | 4.20p | 3.84p | 4.05p | 4714236 |
| 25/07/2022 | 4.50p | 4.79p | 3.60p | 3.90p | 4134279 |
| 22/07/2022 | 4.35p | 4.64p | 4.10p | 4.50p | 6301092 |
| 21/07/2022 | 4.50p | 4.64p | 4.02p | 4.35p | 3948908 |
| 20/07/2022 | 4.20p | 4.67p | 3.84p | 4.50p | 4548040 |
| 19/07/2022 | 4.50p | 4.80p | 3.90p | 4.20p | 1897861 |
| 18/07/2022 | 4.50p | 4.80p | 3.77p | 4.50p | 7211694 |
| 15/07/2022 | 3.90p | 3.90p | 3.71p | 3.75p | 2501988 |
| 14/07/2022 | 3.90p | 3.98p | 3.60p | 3.90p | 885700 |
| 13/07/2022 | 4.05p | 4.20p | 3.60p | 3.90p | 7040614 |
| 12/07/2022 | 4.05p | 4.50p | 3.90p | 4.05p | 7596672 |
| 11/07/2022 | 4.05p | 4.20p | 4.00p | 4.05p | 3857211 |
| 08/07/2022 | 4.35p | 4.50p | 3.90p | 4.05p | 2768754 |
| 07/07/2022 | 4.50p | 4.80p | 4.20p | 4.32p | 7444436 |
| 06/07/2022 | 4.50p | 4.80p | 4.20p | 4.50p | 2304034 |
| 05/07/2022 | 4.50p | 4.80p | 4.20p | 4.50p | 8151302 |
| 04/07/2022 | 4.50p | 4.80p | 4.20p | 4.50p | 3072759 |
| 01/07/2022 | 4.50p | 4.80p | 4.20p | 4.44p | 4490196 |
| 30/06/2022 | 4.80p | 4.80p | 4.03p | 4.38p | 10444933 |
| 29/06/2022 | 4.80p | 4.93p | 4.50p | 4.62p | 10365002 |
| 28/06/2022 | 4.95p | 5.40p | 4.50p | 4.80p | 6284470 |
| 27/06/2022 | 5.25p | 5.98p | 4.80p | 4.95p | 16298025 |
| 24/06/2022 | 5.40p | 5.70p | 4.80p | 5.25p | 7848038 |
| 23/06/2022 | 5.70p | 6.60p | 5.08p | 5.40p | 26485002 |
| 22/06/2022 | 4.80p | 6.60p | 4.50p | 5.55p | 41109296 |
| 21/06/2022 | 4.20p | 5.10p | 4.17p | 4.80p | 26032872 |
| 20/06/2022 | 4.20p | 4.44p | 3.99p | 4.31p | 6311832 |
| 17/06/2022 | 3.75p | 4.50p | 3.75p | 4.20p | 7278912 |
| 16/06/2022 | 3.75p | 4.14p | 3.69p | 3.75p | 5445618 |
| 15/06/2022 | 4.05p | 4.20p | 3.33p | 3.75p | 8033838 |
| 14/06/2022 | 4.20p | 4.20p | 3.90p | 4.05p | 3437347 |
| 13/06/2022 | 4.20p | 4.50p | 3.90p | 4.20p | 14522853 |
| 10/06/2022 | 4.80p | 4.86p | 4.12p | 4.20p | 8730825 |
| 09/06/2022 | 5.10p | 5.10p | 4.50p | 4.80p | 8503558 |
| 08/06/2022 | 5.55p | 5.70p | 4.80p | 5.10p | 7130832 |
| 07/06/2022 | 5.70p | 6.00p | 5.10p | 5.55p | 8137290 |
| 06/06/2022 | 5.40p | 6.00p | 5.10p | 5.70p | 6219274 |
| 01/06/2022 | 5.70p | 6.00p | 5.10p | 5.40p | 7303312 |
| 31/05/2022 | 5.10p | 6.30p | 4.80p | 5.70p | 10989609 |
| 30/05/2022 | 5.25p | 6.24p | 4.88p | 5.10p | 6869906 |
| 27/05/2022 | 5.55p | 6.00p | 5.16p | 5.25p | 6503812 |
| 26/05/2022 | 6.00p | 7.14p | 5.17p | 5.52p | 15233591 |
| 25/05/2022 | 7.20p | 8.10p | 5.40p | 6.00p | 30199256 |
| 24/05/2022 | 7.20p | 8.52p | 6.00p | 7.20p | 39677736 |
| 23/05/2022 | 4.95p | 8.10p | 4.50p | 7.50p | 24560342 |
| 20/05/2022 | 5.40p | 5.70p | 4.85p | 5.28p | 10810930 |
| 19/05/2022 | 5.70p | 6.59p | 5.10p | 5.40p | 7120250 |
| 18/05/2022 | 6.60p | 7.20p | 4.97p | 5.88p | 39486880 |
| 17/05/2022 | 7.20p | 10.20p | 5.80p | 6.30p | 45615260 |
| 16/05/2022 | 5.10p | 9.60p | 4.80p | 7.20p | 78706456 |
| 13/05/2022 | 3.60p | 6.30p | 3.12p | 4.98p | 105613720 |
| 12/05/2022 | 10.20p | 10.80p | 7.82p | 8.10p | 8663175 |
| 11/05/2022 | 11.55p | 13.08p | 10.20p | 10.80p | 8222548 |
| 10/05/2022 | 10.50p | 13.44p | 10.33p | 11.55p | 18447468 |
| 09/05/2022 | 7.20p | 12.58p | 6.36p | 10.35p | 28986082 |
| 06/05/2022 | 9.30p | 10.14p | 6.90p | 7.20p | 11092359 |
| 05/05/2022 | 12.00p | 13.68p | 8.78p | 9.48p | 18463150 |
| 04/05/2022 | 12.30p | 15.90p | 8.17p | 11.88p | 87859400 |
| 03/05/2022 | 2.10p | 11.40p | 1.84p | 10.65p | 147155008 |
| 29/04/2022 | 1.62p | 2.22p | 1.32p | 2.04p | 30090784 |
| 28/04/2022 | 1.98p | 2.16p | 1.50p | 1.65p | 21890998 |
| 27/04/2022 | 2.31p | 2.52p | 1.89p | 2.37p | 10537136 |
| 26/04/2022 | 2.64p | 2.70p | 2.34p | 2.70p | 1322863 |
| 25/04/2022 | 2.79p | 2.88p | 2.58p | 2.70p | 2371011 |
| 22/04/2022 | 3.00p | 3.00p | 2.71p | 2.79p | 1139732 |
| 21/04/2022 | 3.15p | 3.30p | 2.88p | 3.00p | 790784 |
| 20/04/2022 | 3.09p | 3.30p | 3.00p | 3.15p | 2335140 |
| 19/04/2022 | 3.15p | 3.30p | 2.97p | 3.09p | 6614690 |
| 14/04/2022 | 3.15p | 3.24p | 3.00p | 3.15p | 3480740 |
| 13/04/2022 | 3.15p | 3.19p | 2.79p | 3.15p | 15514181 |
| 12/04/2022 | 3.45p | 3.60p | 2.79p | 3.15p | 11731925 |
| 11/04/2022 | 3.15p | 3.23p | 3.03p | 3.15p | 1424372 |
| 08/04/2022 | 3.45p | 3.60p | 3.15p | 3.15p | 1467556 |
| 07/04/2022 | 3.75p | 3.92p | 3.33p | 3.45p | 7799074 |
| 06/04/2022 | 4.05p | 4.20p | 3.60p | 3.75p | 1918745 |
| 05/04/2022 | 4.05p | 4.19p | 3.90p | 3.90p | 919596 |
| 04/04/2022 | 4.35p | 4.50p | 3.90p | 4.20p | 2625002 |
| 01/04/2022 | 4.35p | 4.50p | 4.30p | 4.35p | 454955 |
| 31/03/2022 | 4.65p | 4.80p | 4.35p | 4.35p | 524059 |
| 30/03/2022 | 4.95p | 5.10p | 4.42p | 4.65p | 656063 |
| 29/03/2022 | 4.95p | 4.97p | 4.80p | 4.95p | 116627 |
| 28/03/2022 | 5.10p | 5.28p | 4.86p | 4.95p | 535891 |
| 25/03/2022 | 5.10p | 5.24p | 4.81p | 5.10p | 3827965 |
| 24/03/2022 | 4.50p | 5.40p | 4.50p | 5.10p | 1685837 |
| 23/03/2022 | 5.70p | 6.00p | 4.53p | 4.80p | 1156831 |
| 22/03/2022 | 6.30p | 6.60p | 5.58p | 5.70p | 364050 |
| 21/03/2022 | 6.60p | 6.60p | 5.40p | 6.30p | 4577128 |
| 18/03/2022 | 6.30p | 6.60p | 6.30p | 6.60p | 502151 |
| 17/03/2022 | 6.15p | 6.60p | 6.10p | 6.30p | 163773 |
| 16/03/2022 | 7.20p | 7.22p | 6.02p | 6.15p | 832648 |
| 15/03/2022 | 7.20p | 7.30p | 6.69p | 7.20p | 37554 |
| 14/03/2022 | 7.20p | 7.46p | 6.66p | 7.20p | 258378 |
| 11/03/2022 | 6.00p | 7.80p | 6.00p | 7.20p | 483037 |
| 10/03/2022 | 6.00p | 6.36p | 5.90p | 6.00p | 48083 |
| 09/03/2022 | 6.00p | 6.22p | 5.73p | 6.12p | 121397 |
| 08/03/2022 | 6.00p | 6.30p | 5.73p | 6.00p | 88435 |
| 07/03/2022 | 6.30p | 6.60p | 5.42p | 6.00p | 240575 |
| 04/03/2022 | 6.90p | 7.20p | 6.00p | 6.30p | 118887 |
| 03/03/2022 | 6.90p | 7.13p | 6.60p | 6.90p | 344679 |
| 02/03/2022 | 7.50p | 7.65p | 6.62p | 6.90p | 251674 |
| 01/03/2022 | 8.10p | 8.40p | 6.48p | 7.50p | 613902 |
| 28/02/2022 | 8.10p | 8.25p | 7.50p | 8.10p | 130545 |
| 25/02/2022 | 8.10p | 8.40p | 7.98p | 8.10p | 101773 |
| 24/02/2022 | 8.10p | 8.70p | 7.80p | 8.10p | 574353 |
| 23/02/2022 | 8.40p | 8.82p | 7.90p | 8.10p | 106520 |
| 22/02/2022 | 9.30p | 9.30p | 8.08p | 8.40p | 698852 |
| 21/02/2022 | 9.90p | 10.20p | 8.70p | 9.30p | 2804922 |
| 18/02/2022 | 8.70p | 10.80p | 8.70p | 10.20p | 7605828 |
| 17/02/2022 | 8.70p | 8.80p | 8.49p | 8.70p | 44656 |
| 16/02/2022 | 8.70p | 8.86p | 8.49p | 8.70p | 94033 |
| 15/02/2022 | 8.70p | 8.90p | 8.62p | 8.70p | 117263 |
| 14/02/2022 | 8.40p | 9.00p | 8.16p | 8.70p | 848425 |
| 11/02/2022 | 8.70p | 9.00p | 7.80p | 8.40p | 75624 |
| 10/02/2022 | 8.70p | 8.70p | 8.40p | 8.70p | 89412 |
| 09/02/2022 | 8.70p | 9.00p | 8.53p | 8.70p | 216727 |
| 08/02/2022 | 8.70p | 9.00p | 8.50p | 8.70p | 58454 |
| 07/02/2022 | 8.70p | 8.72p | 8.40p | 8.40p | 82936 |
| 04/02/2022 | 8.70p | 9.00p | 8.47p | 8.70p | 129024 |
| 03/02/2022 | 8.70p | 9.00p | 8.46p | 8.70p | 37376 |
| 02/02/2022 | 8.10p | 9.00p | 8.10p | 8.70p | 996725 |
| 01/02/2022 | 8.55p | 8.70p | 8.02p | 8.10p | 373018 |
| 31/01/2022 | 9.60p | 9.90p | 8.10p | 8.55p | 696459 |
| 28/01/2022 | 9.60p | 9.60p | 9.45p | 9.60p | 45023 |
| 27/01/2022 | 9.90p | 10.20p | 9.18p | 9.60p | 303743 |
| 26/01/2022 | 10.20p | 10.62p | 9.57p | 9.90p | 1510226 |
| 25/01/2022 | 10.50p | 10.80p | 9.67p | 10.20p | 115757 |
| 24/01/2022 | 10.50p | 10.78p | 10.21p | 10.50p | 210878 |
| 21/01/2022 | 10.80p | 10.80p | 10.38p | 10.50p | 66117 |
| 20/01/2022 | 11.25p | 11.40p | 10.66p | 10.80p | 121780 |
| 19/01/2022 | 11.25p | 11.59p | 11.10p | 11.25p | 124384 |
| 18/01/2022 | 11.10p | 11.62p | 10.50p | 11.25p | 295727 |
| 17/01/2022 | 11.10p | 11.40p | 10.50p | 11.10p | 60962 |
| 14/01/2022 | 11.40p | 11.75p | 10.50p | 11.10p | 301856 |
| 13/01/2022 | 11.40p | 12.00p | 10.81p | 11.28p | 223373 |
| 12/01/2022 | 13.65p | 13.80p | 11.25p | 11.40p | 1436913 |
| 11/01/2022 | 11.40p | 14.94p | 10.95p | 14.10p | 2484970 |
| 10/01/2022 | 10.35p | 12.30p | 10.05p | 11.40p | 1059473 |
| 07/01/2022 | 9.60p | 10.56p | 9.60p | 10.56p | 268662 |
| 06/01/2022 | 9.75p | 11.07p | 9.30p | 9.60p | 531859 |
| 05/01/2022 | 11.25p | 12.00p | 9.70p | 10.80p | 326898 |
| 04/01/2022 | 10.20p | 12.00p | 9.90p | 11.25p | 705982 |
| 31/12/2021 | 10.05p | 10.80p | 9.60p | 10.20p | 189339 |
| 30/12/2021 | 9.90p | 10.50p | 9.60p | 9.60p | 663269 |
| 29/12/2021 | 10.20p | 10.29p | 9.60p | 9.90p | 249261 |
| 24/12/2021 | 9.90p | 10.80p | 9.73p | 10.20p | 179436 |
| 23/12/2021 | 9.60p | 10.20p | 9.42p | 9.90p | 457293 |
| 22/12/2021 | 9.60p | 10.38p | 9.60p | 10.38p | 318974 |
| 21/12/2021 | 9.60p | 9.99p | 9.12p | 9.60p | 51548 |
| 20/12/2021 | 9.60p | 10.19p | 9.02p | 9.60p | 496833 |
| 17/12/2021 | 9.60p | 9.90p | 9.02p | 9.60p | 194327 |
| 16/12/2021 | 9.60p | 10.20p | 9.12p | 9.60p | 245720 |
| 15/12/2021 | 11.10p | 11.40p | 9.00p | 9.60p | 734190 |
| 14/12/2021 | 11.40p | 11.96p | 10.80p | 11.10p | 498664 |
| 13/12/2021 | 12.75p | 13.14p | 10.56p | 11.40p | 614829 |
| 10/12/2021 | 12.75p | 13.50p | 12.00p | 12.75p | 67438 |
| 09/12/2021 | 12.60p | 13.06p | 12.30p | 12.96p | 95938 |
| 08/12/2021 | 13.20p | 14.25p | 12.00p | 12.60p | 974447 |
| 07/12/2021 | 13.80p | 13.80p | 12.59p | 13.20p | 275982 |
| 06/12/2021 | 14.10p | 15.00p | 12.72p | 13.80p | 77643 |
| 03/12/2021 | 13.50p | 15.00p | 13.20p | 14.10p | 833611 |
| 02/12/2021 | 12.75p | 13.80p | 12.60p | 13.50p | 521333 |
| 01/12/2021 | 13.35p | 14.10p | 12.60p | 12.75p | 210468 |
| 30/11/2021 | 13.05p | 13.38p | 12.40p | 13.14p | 427269 |
| 29/11/2021 | 13.50p | 13.50p | 11.66p | 13.05p | 1770684 |
| 26/11/2021 | 14.70p | 14.82p | 13.56p | 14.40p | 115564 |
| 25/11/2021 | 15.30p | 15.60p | 14.40p | 14.70p | 344594 |
| 24/11/2021 | 15.30p | 16.50p | 15.00p | 15.30p | 1519065 |
| 23/11/2021 | 14.70p | 16.35p | 14.62p | 15.90p | 1433586 |
| 22/11/2021 | 14.70p | 15.12p | 14.40p | 15.12p | 152765 |
| 19/11/2021 | 15.15p | 15.30p | 14.40p | 14.70p | 246822 |
| 18/11/2021 | 15.60p | 16.02p | 15.00p | 15.15p | 615596 |
| 17/11/2021 | 15.45p | 16.05p | 15.00p | 15.60p | 340933 |
| 16/11/2021 | 15.90p | 16.20p | 15.00p | 15.45p | 320257 |
| 15/11/2021 | 15.75p | 15.75p | 15.60p | 15.75p | 53379 |
| 12/11/2021 | 15.75p | 15.75p | 15.60p | 15.75p | 201907 |
| 11/11/2021 | 16.05p | 16.50p | 15.60p | 15.75p | 108833 |
| 10/11/2021 | 16.05p | 16.78p | 15.70p | 16.50p | 493910 |
| 09/11/2021 | 15.90p | 16.50p | 15.60p | 16.05p | 309273 |
| 08/11/2021 | 15.90p | 16.80p | 15.60p | 15.90p | 418596 |
| 05/11/2021 | 15.90p | 17.10p | 15.60p | 15.90p | 1763070 |
| 04/11/2021 | 15.90p | 16.10p | 15.60p | 15.90p | 242006 |
| 03/11/2021 | 16.20p | 16.50p | 15.60p | 15.90p | 306607 |
| 02/11/2021 | 16.50p | 16.92p | 15.76p | 16.20p | 815100 |
| 01/11/2021 | 15.30p | 17.10p | 15.00p | 16.50p | 2933765 |
| 29/10/2021 | 16.05p | 16.20p | 15.00p | 15.45p | 1607846 |
| 28/10/2021 | 15.75p | 18.00p | 15.66p | 16.14p | 4864364 |
| 27/10/2021 | 20.40p | 24.89p | 19.84p | 23.10p | 1080692 |
| 26/10/2021 | 21.90p | 22.20p | 19.98p | 20.40p | 1347938 |
| 25/10/2021 | 25.50p | 25.80p | 21.00p | 22.80p | 1889013 |
| 22/10/2021 | 26.70p | 27.00p | 24.07p | 25.20p | 1171477 |
*Close Price adjusted for both dividends and splits