Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/03/2020 102.00p 113.40p 79.44p 102.00p 406614
20/03/2020 108.00p 118.80p 97.44p 102.00p 240715
19/03/2020 114.00p 115.98p 103.20p 108.00p 100681
18/03/2020 114.00p 124.62p 105.00p 114.00p 241745
17/03/2020 129.00p 137.40p 109.98p 120.00p 131953
16/03/2020 132.00p 137.46p 114.00p 129.00p 330192
13/03/2020 129.00p 146.40p 126.90p 138.00p 110104
12/03/2020 147.00p 150.00p 126.00p 129.00p 139188
11/03/2020 132.00p 164.40p 127.80p 147.00p 307824
10/03/2020 132.00p 148.20p 128.70p 132.00p 146549
09/03/2020 123.00p 136.20p 120.00p 132.00p 198739
06/03/2020 141.00p 143.94p 132.90p 138.00p 129785
05/03/2020 150.00p 151.20p 137.82p 144.00p 151934
04/03/2020 156.00p 162.00p 141.60p 144.00p 317326
03/03/2020 132.00p 172.80p 129.06p 156.00p 870737
02/03/2020 126.00p 138.00p 126.00p 132.00p 147297
28/02/2020 138.00p 140.85p 124.20p 126.00p 173774
27/02/2020 141.00p 145.20p 132.60p 141.00p 197913
26/02/2020 153.00p 153.00p 138.00p 150.00p 141850
25/02/2020 153.00p 155.94p 145.80p 153.00p 241351
24/02/2020 162.00p 165.54p 150.12p 153.00p 235050
21/02/2020 171.00p 171.00p 160.86p 162.00p 72068
20/02/2020 159.00p 180.00p 157.50p 171.00p 604222
19/02/2020 168.00p 168.00p 156.00p 159.00p 236032
18/02/2020 165.00p 174.00p 159.30p 168.00p 199565
17/02/2020 168.00p 169.74p 158.40p 165.00p 230739
14/02/2020 168.00p 175.50p 165.72p 168.00p 115810
13/02/2020 168.00p 180.00p 168.00p 168.00p 149047
12/02/2020 171.00p 174.00p 162.00p 171.00p 98260
11/02/2020 156.00p 180.00p 156.00p 171.00p 375758
10/02/2020 165.00p 165.00p 152.64p 156.00p 341947
07/02/2020 165.00p 167.88p 159.06p 165.00p 143512
06/02/2020 159.00p 174.00p 159.00p 165.00p 280594
05/02/2020 168.00p 170.40p 158.10p 159.00p 250601
04/02/2020 174.00p 176.64p 162.00p 165.00p 319990
03/02/2020 201.00p 201.00p 171.30p 174.00p 419422
31/01/2020 201.00p 251.40p 192.01p 195.00p 1373251
30/01/2020 165.00p 203.88p 162.18p 195.00p 930265
29/01/2020 177.00p 177.00p 164.70p 171.00p 246806
28/01/2020 162.00p 176.40p 159.60p 174.00p 611803
27/01/2020 174.00p 177.00p 162.00p 162.00p 357156
24/01/2020 195.00p 195.00p 176.10p 177.00p 288513
23/01/2020 195.00p 199.50p 174.72p 192.00p 405473
22/01/2020 198.00p 204.00p 189.60p 195.00p 390497
21/01/2020 201.00p 208.50p 192.00p 198.00p 480196
20/01/2020 174.00p 209.70p 171.60p 204.00p 1142286
17/01/2020 168.00p 185.70p 160.50p 174.00p 594068
16/01/2020 153.00p 178.20p 153.00p 168.00p 659182
15/01/2020 144.00p 156.00p 138.00p 153.00p 218124
14/01/2020 147.00p 150.00p 138.00p 144.00p 133273
13/01/2020 156.00p 169.50p 145.56p 147.00p 265523
10/01/2020 138.00p 162.00p 135.60p 156.00p 767272
09/01/2020 127.50p 140.28p 123.60p 138.00p 512069
08/01/2020 135.00p 138.00p 126.00p 127.50p 315510
07/01/2020 135.00p 138.00p 134.40p 135.00p 53574
06/01/2020 141.00p 141.00p 132.00p 135.00p 84624
03/01/2020 135.00p 142.50p 133.20p 141.00p 193924
02/01/2020 144.00p 162.00p 132.00p 135.00p 661653
31/12/2019 147.00p 153.00p 144.00p 147.00p 118104
30/12/2019 165.00p 165.00p 144.00p 147.00p 115070
27/12/2019 159.00p 165.00p 156.60p 165.00p 24602
24/12/2019 159.00p 160.50p 156.00p 159.00p 43715
23/12/2019 165.00p 174.00p 156.66p 159.00p 203745
20/12/2019 165.00p 174.00p 162.00p 165.00p 70560
19/12/2019 171.00p 172.50p 162.01p 165.00p 130692
18/12/2019 156.00p 174.00p 154.92p 171.00p 257619
17/12/2019 159.00p 162.00p 145.50p 156.00p 252411
16/12/2019 168.00p 180.00p 156.00p 159.00p 284505
13/12/2019 171.00p 174.00p 156.00p 162.00p 159348
12/12/2019 162.00p 174.00p 151.56p 168.00p 331380
11/12/2019 168.00p 168.42p 157.50p 162.00p 163163
10/12/2019 177.00p 180.00p 161.40p 168.00p 460976
09/12/2019 183.00p 184.95p 174.00p 177.00p 116655
06/12/2019 177.00p 192.00p 174.72p 183.00p 294044
05/12/2019 180.00p 184.74p 174.00p 177.00p 160623
04/12/2019 171.00p 186.00p 162.06p 180.00p 546377
03/12/2019 174.00p 175.14p 160.50p 168.00p 256810
02/12/2019 192.00p 192.00p 165.00p 171.00p 543406
29/11/2019 201.00p 201.36p 186.00p 192.00p 110769
28/11/2019 195.00p 210.00p 192.00p 201.00p 124371
27/11/2019 204.00p 204.00p 192.00p 195.00p 422344
26/11/2019 210.00p 210.00p 193.80p 207.00p 214562
25/11/2019 219.00p 222.00p 204.00p 210.00p 175463
22/11/2019 222.00p 222.00p 204.00p 219.00p 311915
21/11/2019 234.00p 236.88p 212.10p 222.00p 230441
20/11/2019 243.00p 243.60p 231.06p 234.00p 151535
19/11/2019 240.00p 249.00p 236.40p 243.00p 207694
18/11/2019 240.00p 243.90p 231.72p 240.00p 378843
15/11/2019 237.00p 246.00p 228.66p 240.00p 329980
14/11/2019 237.00p 243.60p 230.40p 237.00p 308303
13/11/2019 246.00p 248.94p 228.00p 237.00p 567970
12/11/2019 246.00p 249.84p 222.00p 246.00p 691338
11/11/2019 249.00p 282.00p 234.00p 246.00p 1193597
08/11/2019 216.00p 257.40p 215.94p 241.20p 1242082
07/11/2019 174.00p 234.00p 168.00p 216.00p 1173235
06/11/2019 171.00p 176.94p 168.00p 171.00p 320032
05/11/2019 174.00p 178.20p 168.00p 169.20p 268083
04/11/2019 180.00p 181.80p 168.00p 174.00p 330220
01/11/2019 180.00p 186.00p 169.50p 180.00p 327100
31/10/2019 174.00p 187.80p 165.60p 180.00p 273540
30/10/2019 177.00p 182.40p 163.20p 180.00p 621922
29/10/2019 180.00p 180.00p 156.36p 174.00p 651610
28/10/2019 192.00p 196.20p 174.00p 180.00p 473858
25/10/2019 186.00p 201.00p 154.20p 192.00p 909751
24/10/2019 204.00p 264.00p 168.90p 183.00p 1937504
23/10/2019 180.00p 217.50p 174.06p 201.00p 838221
22/10/2019 237.00p 237.00p 159.36p 177.00p 1779988
21/10/2019 267.00p 275.82p 222.96p 255.00p 1149216
18/10/2019 309.00p 309.00p 258.00p 270.00p 671569
17/10/2019 300.00p 322.14p 288.54p 306.00p 961142
16/10/2019 294.00p 312.00p 282.00p 300.00p 648647
15/10/2019 297.00p 305.10p 278.70p 291.00p 695314
14/10/2019 267.00p 306.00p 267.00p 297.00p 1451633
11/10/2019 216.00p 278.40p 214.32p 264.00p 1672439
10/10/2019 207.00p 222.00p 206.76p 216.00p 590937
09/10/2019 210.00p 215.40p 189.60p 207.00p 270352
08/10/2019 198.00p 228.00p 183.96p 210.00p 852351
07/10/2019 201.00p 208.20p 186.60p 201.00p 471611
04/10/2019 201.00p 210.00p 180.36p 198.00p 733351
03/10/2019 189.00p 208.20p 174.61p 201.00p 793324
02/10/2019 189.00p 197.82p 171.30p 183.00p 1478742
01/10/2019 183.00p 234.00p 146.82p 183.00p 3277916
30/09/2019 135.00p 192.00p 120.06p 171.00p 1460932
27/09/2019 138.00p 148.74p 120.00p 129.00p 1560580
26/09/2019 70.50p 132.00p 69.90p 120.00p 1676884
25/09/2019 79.50p 80.34p 67.98p 70.50p 216595
24/09/2019 72.00p 82.50p 71.10p 78.00p 280741
23/09/2019 73.50p 76.44p 69.66p 72.00p 138205
20/09/2019 75.00p 76.80p 70.20p 73.50p 98423
19/09/2019 67.50p 81.00p 67.50p 75.00p 641794
18/09/2019 67.50p 69.00p 66.06p 67.50p 176055
17/09/2019 67.50p 68.58p 63.90p 67.50p 124501
16/09/2019 67.50p 69.00p 66.00p 67.50p 30484
13/09/2019 69.00p 72.00p 66.00p 67.50p 114981
12/09/2019 69.00p 69.00p 66.06p 69.00p 38002
11/09/2019 69.00p 70.44p 66.60p 69.00p 52684
10/09/2019 70.50p 72.00p 66.06p 69.00p 97167
09/09/2019 69.00p 73.50p 68.10p 70.50p 95737
06/09/2019 70.50p 73.80p 70.50p 72.24p 49181
05/09/2019 70.50p 74.40p 70.20p 70.50p 81435
04/09/2019 75.00p 76.14p 68.40p 70.50p 56095
03/09/2019 75.00p 76.80p 73.20p 75.00p 53334
02/09/2019 75.00p 78.00p 73.08p 75.00p 35293
30/08/2019 75.00p 78.00p 69.90p 75.00p 170489
29/08/2019 78.00p 79.20p 69.00p 75.00p 119013
28/08/2019 76.50p 82.80p 72.06p 78.00p 369910
27/08/2019 76.50p 81.00p 66.12p 76.50p 203841
23/08/2019 70.50p 84.00p 70.50p 76.50p 212455
22/08/2019 64.50p 74.94p 62.64p 70.50p 308573
21/08/2019 64.50p 67.98p 60.00p 64.50p 146417
20/08/2019 66.00p 67.92p 60.00p 64.50p 86822
19/08/2019 69.00p 70.62p 60.06p 66.00p 53329
16/08/2019 70.50p 70.62p 66.18p 69.00p 137761
15/08/2019 70.50p 71.94p 66.06p 70.50p 157254
14/08/2019 72.00p 72.00p 69.01p 70.50p 25448
13/08/2019 70.50p 74.40p 70.50p 72.00p 128126
12/08/2019 73.50p 73.50p 70.20p 70.50p 99168
09/08/2019 72.00p 78.00p 72.00p 73.50p 116770
08/08/2019 67.50p 74.88p 67.50p 72.00p 231612
07/08/2019 79.50p 79.50p 69.60p 75.00p 142739
06/08/2019 82.50p 82.50p 73.50p 79.50p 179303
05/08/2019 87.00p 93.00p 78.00p 82.50p 268416
02/08/2019 78.00p 93.00p 76.62p 87.00p 501665
01/08/2019 75.00p 79.44p 73.80p 78.00p 308484
31/07/2019 75.00p 78.00p 72.24p 75.00p 226261
30/07/2019 76.50p 77.10p 72.06p 75.00p 103055
29/07/2019 73.50p 77.40p 72.12p 76.50p 191689
26/07/2019 76.50p 78.00p 72.00p 73.50p 176029
25/07/2019 73.50p 85.50p 69.60p 76.50p 454872
24/07/2019 75.00p 78.00p 69.66p 73.50p 256212
23/07/2019 69.00p 77.10p 67.26p 75.00p 482102
22/07/2019 69.00p 70.50p 67.20p 69.00p 84623
19/07/2019 69.00p 70.50p 67.44p 69.00p 35060
18/07/2019 72.00p 73.14p 67.32p 69.00p 25339
17/07/2019 70.50p 75.00p 69.30p 72.00p 49785
16/07/2019 72.00p 72.00p 69.30p 70.50p 98853
15/07/2019 73.50p 73.50p 69.30p 72.00p 106268
12/07/2019 73.50p 75.00p 72.00p 73.50p 137082
11/07/2019 73.50p 75.00p 72.30p 73.50p 71822
10/07/2019 76.50p 76.50p 72.91p 73.50p 126151
09/07/2019 72.00p 78.00p 70.02p 76.50p 543293
08/07/2019 72.00p 75.00p 69.90p 72.00p 291342
05/07/2019 72.00p 72.84p 70.80p 72.00p 78349
04/07/2019 72.00p 75.00p 69.66p 72.00p 19003
03/07/2019 73.50p 75.00p 69.00p 72.00p 238265
02/07/2019 67.50p 73.50p 66.00p 73.50p 81502
01/07/2019 69.00p 72.00p 66.30p 67.50p 300077
28/06/2019 67.50p 72.00p 66.36p 69.00p 455197
27/06/2019 67.50p 69.00p 66.60p 67.50p 99227
26/06/2019 69.00p 71.34p 68.10p 69.00p 84308
25/06/2019 69.00p 69.60p 66.00p 69.00p 8539
24/06/2019 73.50p 73.50p 66.60p 69.00p 74142
21/06/2019 73.50p 73.80p 70.86p 73.50p 90641
20/06/2019 72.00p 75.00p 70.50p 73.50p 125465
19/06/2019 72.00p 73.50p 69.06p 72.00p 156906
18/06/2019 73.50p 75.00p 70.92p 72.00p 160667
17/06/2019 69.00p 75.00p 69.00p 73.50p 333858
14/06/2019 69.00p 69.54p 67.20p 67.50p 84736
13/06/2019 69.00p 72.00p 66.00p 69.00p 39004
12/06/2019 70.80p 72.60p 67.20p 69.00p 132647

*Close Price adjusted for both dividends and splits