Vast Resources (VAST) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/06/2019 70.80p 75.90p 69.72p 70.80p 157152
10/06/2019 70.80p 72.00p 69.72p 70.80p 28939
07/06/2019 72.30p 75.00p 69.60p 70.80p 116884
06/06/2019 72.30p 72.30p 69.66p 72.30p 35558
05/06/2019 73.50p 73.50p 69.66p 72.30p 192654
04/06/2019 75.00p 75.21p 72.00p 75.00p 266644
03/06/2019 70.80p 78.00p 70.20p 75.00p 234300
31/05/2019 66.00p 72.00p 66.00p 70.80p 314853
30/05/2019 69.00p 72.00p 66.00p 66.00p 211014
29/05/2019 81.00p 82.80p 74.10p 75.00p 98320
28/05/2019 87.00p 89.76p 78.66p 79.50p 153110
24/05/2019 87.00p 89.88p 86.10p 87.00p 91872
23/05/2019 90.00p 92.70p 87.00p 87.00p 53642
22/05/2019 90.00p 92.58p 84.00p 90.00p 25868
21/05/2019 90.00p 93.00p 89.10p 90.00p 5584
20/05/2019 96.00p 96.00p 87.60p 93.00p 179230
17/05/2019 93.00p 96.00p 90.72p 96.00p 43382
16/05/2019 96.00p 97.20p 90.72p 93.00p 66369
15/05/2019 96.00p 102.00p 92.52p 96.00p 75016
14/05/2019 93.00p 102.00p 90.00p 96.00p 128558
13/05/2019 96.00p 97.50p 90.66p 93.00p 58426
10/05/2019 93.00p 97.50p 90.00p 96.00p 118719
09/05/2019 93.00p 96.00p 92.46p 93.00p 61328
08/05/2019 93.00p 96.00p 92.40p 93.00p 53006
07/05/2019 96.00p 97.14p 92.40p 93.00p 176885
03/05/2019 90.00p 98.10p 90.00p 96.00p 88416
02/05/2019 90.00p 96.00p 88.50p 90.00p 47846
01/05/2019 96.00p 96.00p 87.00p 90.00p 97451
30/04/2019 102.00p 102.30p 90.00p 93.00p 148776
29/04/2019 96.00p 112.50p 93.00p 102.00p 435249
26/04/2019 96.00p 102.00p 91.80p 96.00p 63986
25/04/2019 96.00p 102.00p 93.00p 96.00p 59506
24/04/2019 96.00p 102.00p 90.00p 96.00p 358476
23/04/2019 96.00p 103.50p 91.86p 96.00p 185758
18/04/2019 90.00p 96.00p 87.30p 96.00p 40578
17/04/2019 93.00p 93.00p 84.00p 90.00p 110370
16/04/2019 90.00p 96.00p 88.20p 93.00p 61758
15/04/2019 90.00p 99.00p 84.00p 90.00p 142053
12/04/2019 84.00p 102.00p 84.00p 90.00p 549218
11/04/2019 90.00p 104.04p 90.00p 93.00p 359391
10/04/2019 87.00p 90.00p 85.32p 87.00p 52332
09/04/2019 90.00p 90.00p 84.00p 87.00p 237634
08/04/2019 93.00p 102.00p 87.60p 90.00p 444780
05/04/2019 90.00p 102.00p 85.50p 96.00p 217894
04/04/2019 84.00p 90.00p 84.00p 87.00p 95025
03/04/2019 87.00p 90.00p 81.90p 87.00p 132103
02/04/2019 90.00p 90.00p 81.00p 87.00p 82498
01/04/2019 93.00p 93.00p 84.00p 90.00p 59420
29/03/2019 96.00p 96.60p 90.00p 93.00p 123731
28/03/2019 102.00p 102.00p 90.00p 96.00p 97651
27/03/2019 99.00p 102.00p 96.00p 102.00p 94581
26/03/2019 96.00p 99.00p 92.16p 99.00p 49274
25/03/2019 96.00p 102.00p 91.98p 96.00p 120758
22/03/2019 96.00p 102.00p 90.00p 96.00p 163597
21/03/2019 96.00p 97.50p 91.56p 96.00p 44466
20/03/2019 96.00p 102.00p 93.30p 96.00p 110771
19/03/2019 96.00p 102.00p 93.36p 96.00p 179919
18/03/2019 99.00p 102.00p 93.90p 96.00p 119168
15/03/2019 102.00p 102.60p 96.66p 99.00p 158066
14/03/2019 102.00p 103.20p 97.20p 102.00p 62899
13/03/2019 97.50p 99.00p 96.30p 97.50p 99679
12/03/2019 99.00p 100.80p 93.00p 97.50p 166156
11/03/2019 102.00p 102.00p 96.60p 99.00p 95427
08/03/2019 105.00p 108.00p 99.00p 99.00p 108392
07/03/2019 99.00p 106.44p 99.00p 105.00p 81190
06/03/2019 109.50p 112.80p 99.00p 100.50p 103731
05/03/2019 105.00p 110.94p 103.50p 109.50p 115785
04/03/2019 99.00p 106.50p 94.50p 105.00p 537190
01/03/2019 99.00p 105.48p 99.00p 102.00p 81782
28/02/2019 99.00p 102.00p 99.00p 99.00p 48582
27/02/2019 102.00p 108.00p 96.00p 99.00p 143008
26/02/2019 105.00p 106.50p 100.50p 102.00p 121359
25/02/2019 96.00p 106.20p 93.90p 105.00p 300144
22/02/2019 123.00p 128.40p 103.50p 105.00p 485418
21/02/2019 93.00p 104.40p 92.10p 102.00p 238260
20/02/2019 96.00p 98.40p 92.70p 93.00p 136778
19/02/2019 99.00p 101.88p 93.66p 96.00p 245986
18/02/2019 100.50p 107.88p 96.60p 99.00p 246671
15/02/2019 99.00p 112.80p 99.00p 102.00p 691867
14/02/2019 90.00p 102.00p 84.90p 99.00p 953795
13/02/2019 91.50p 93.00p 84.00p 90.00p 222083
12/02/2019 99.00p 99.00p 87.00p 91.50p 374070
11/02/2019 99.00p 101.70p 96.00p 99.00p 65026
08/02/2019 102.00p 103.50p 98.10p 99.00p 170672
07/02/2019 108.00p 108.61p 97.50p 102.00p 58992
06/02/2019 123.00p 125.40p 103.80p 108.00p 171092
05/02/2019 123.00p 132.00p 114.00p 123.00p 91665
04/02/2019 111.00p 143.88p 104.70p 117.00p 368056
01/02/2019 99.00p 114.00p 91.86p 111.00p 335019
31/01/2019 84.00p 96.00p 82.50p 93.00p 302378
30/01/2019 84.00p 88.20p 76.20p 84.00p 309006
29/01/2019 105.00p 110.40p 80.40p 84.00p 640185
28/01/2019 93.00p 110.94p 87.60p 105.00p 290436
25/01/2019 93.00p 94.50p 90.00p 93.00p 125700
24/01/2019 99.00p 99.00p 87.90p 93.00p 385873
23/01/2019 105.00p 110.04p 96.30p 99.00p 148869
22/01/2019 123.00p 126.00p 103.20p 105.00p 264643
21/01/2019 123.00p 136.20p 120.60p 126.00p 185949
18/01/2019 162.00p 163.50p 111.00p 126.00p 542512
17/01/2019 183.00p 183.00p 146.40p 162.00p 133404
16/01/2019 186.00p 200.39p 176.70p 183.00p 64582
15/01/2019 159.00p 191.94p 150.24p 186.00p 195518
14/01/2019 198.00p 200.40p 187.50p 192.00p 42240
11/01/2019 201.00p 207.00p 187.80p 198.00p 75676
10/01/2019 192.00p 209.94p 189.90p 201.00p 67382
09/01/2019 177.00p 206.40p 177.00p 192.00p 121998
08/01/2019 198.00p 198.84p 175.56p 177.00p 169951
07/01/2019 165.00p 210.00p 163.20p 195.00p 285806
04/01/2019 162.00p 167.94p 157.80p 165.00p 105289
03/01/2019 168.00p 177.00p 157.80p 162.00p 169639
02/01/2019 174.00p 176.40p 157.50p 168.00p 192831
31/12/2018 177.00p 180.00p 168.90p 174.00p 11383
28/12/2018 186.00p 186.00p 170.10p 177.00p 70905
27/12/2018 192.00p 195.00p 169.50p 186.00p 126014
24/12/2018 216.00p 216.00p 181.20p 192.00p 99596
21/12/2018 201.00p 228.00p 198.00p 216.00p 79711
20/12/2018 135.00p 208.74p 129.00p 201.00p 192395
19/12/2018 231.00p 233.40p 213.00p 213.00p 97787
18/12/2018 234.00p 239.40p 231.00p 231.00p 31103
17/12/2018 243.00p 249.00p 228.60p 234.00p 104833
14/12/2018 246.00p 258.00p 237.60p 243.00p 160816
13/12/2018 240.00p 257.40p 236.40p 246.00p 167763
12/12/2018 249.00p 252.00p 238.50p 240.00p 168972
11/12/2018 258.00p 258.00p 247.80p 249.00p 38086
10/12/2018 255.00p 264.00p 252.00p 258.00p 93137
07/12/2018 267.00p 271.20p 249.60p 255.00p 138334
06/12/2018 264.00p 276.00p 261.60p 267.00p 72071
05/12/2018 255.00p 270.00p 252.90p 264.00p 119804
04/12/2018 258.00p 264.00p 249.06p 255.00p 59697
03/12/2018 246.00p 269.40p 243.90p 258.00p 87238
30/11/2018 258.00p 258.00p 240.00p 246.00p 307391
29/11/2018 279.00p 286.50p 276.60p 282.00p 36544
28/11/2018 276.00p 282.00p 271.20p 279.00p 56200
27/11/2018 291.00p 300.00p 270.00p 276.00p 123211
26/11/2018 279.00p 300.00p 274.50p 291.00p 68808
23/11/2018 279.00p 286.80p 271.50p 279.00p 62169
22/11/2018 285.00p 286.80p 276.00p 279.00p 48702
21/11/2018 279.00p 288.00p 271.50p 285.00p 73417
20/11/2018 285.00p 294.00p 270.60p 279.00p 170599
19/11/2018 306.00p 308.40p 282.00p 285.00p 114918
16/11/2018 288.00p 300.00p 284.10p 297.00p 102520
15/11/2018 285.00p 294.00p 280.50p 288.00p 155693
14/11/2018 300.00p 306.00p 285.00p 285.00p 90925
13/11/2018 306.00p 310.20p 294.60p 300.00p 77078
12/11/2018 318.00p 324.00p 306.00p 309.00p 33032
09/11/2018 303.00p 323.64p 303.00p 315.00p 56791
08/11/2018 300.00p 318.00p 300.00p 303.00p 76699
07/11/2018 309.00p 310.20p 295.20p 297.00p 97548
06/11/2018 315.00p 318.00p 306.00p 309.00p 89222
05/11/2018 327.00p 327.00p 313.50p 315.00p 56303
02/11/2018 315.00p 335.40p 313.20p 327.00p 135615
01/11/2018 330.00p 334.20p 312.00p 315.00p 85806
31/10/2018 333.00p 342.00p 327.00p 330.00p 78872
30/10/2018 333.00p 360.00p 324.90p 333.00p 117926
29/10/2018 333.00p 342.00p 332.10p 333.00p 110534
26/10/2018 336.00p 340.20p 330.60p 333.00p 140788
25/10/2018 339.00p 352.80p 337.20p 339.00p 75359
24/10/2018 339.00p 346.80p 336.00p 342.00p 79762
23/10/2018 357.00p 357.00p 337.50p 339.00p 146407
22/10/2018 366.00p 370.80p 350.10p 357.00p 79161
19/10/2018 375.00p 376.20p 363.00p 366.00p 39134
18/10/2018 366.00p 386.40p 362.70p 375.00p 150200
17/10/2018 378.00p 383.04p 364.50p 366.00p 64916
16/10/2018 381.00p 407.94p 364.50p 375.00p 205765
15/10/2018 357.00p 366.00p 349.20p 360.00p 88658
12/10/2018 366.00p 371.76p 349.80p 357.00p 76160
11/10/2018 381.00p 386.40p 359.34p 360.00p 261017
10/10/2018 348.00p 414.00p 342.00p 384.00p 338112
09/10/2018 351.00p 360.00p 343.80p 348.00p 28319
08/10/2018 351.00p 360.00p 343.80p 351.00p 30247
05/10/2018 345.00p 354.00p 342.72p 354.00p 60628
04/10/2018 348.00p 360.00p 344.40p 348.00p 125345
03/10/2018 360.00p 363.00p 348.00p 354.00p 65410
02/10/2018 372.00p 380.04p 354.00p 357.00p 114609
01/10/2018 345.00p 377.64p 342.90p 369.00p 156533
28/09/2018 366.00p 372.00p 336.60p 345.00p 218715
27/09/2018 363.00p 378.00p 360.72p 369.00p 70914
26/09/2018 366.00p 378.00p 359.88p 363.00p 57898
25/09/2018 363.00p 382.50p 360.00p 366.00p 112777
24/09/2018 366.00p 372.00p 348.00p 363.00p 57401
21/09/2018 351.00p 369.72p 346.20p 366.00p 98227
20/09/2018 333.00p 372.00p 333.00p 351.00p 160917
19/09/2018 345.00p 350.40p 336.00p 342.00p 98641
18/09/2018 360.00p 360.00p 342.00p 345.00p 79491
17/09/2018 357.00p 362.40p 351.00p 360.00p 89516
14/09/2018 363.00p 372.00p 348.00p 357.00p 57370
13/09/2018 366.00p 368.40p 357.60p 363.00p 15830
12/09/2018 363.00p 372.00p 357.00p 366.00p 62723
11/09/2018 366.00p 372.00p 354.00p 363.00p 110369
10/09/2018 366.00p 372.00p 362.40p 370.20p 27276
07/09/2018 369.00p 372.00p 356.40p 366.00p 133567
06/09/2018 381.00p 384.00p 362.40p 369.00p 64821
05/09/2018 366.00p 389.76p 360.24p 384.00p 93424
04/09/2018 366.00p 370.80p 351.00p 366.00p 77466
03/09/2018 372.00p 378.00p 360.00p 366.00p 72488
31/08/2018 375.00p 380.40p 366.00p 372.00p 122381
30/08/2018 366.00p 384.00p 351.00p 375.00p 173444
29/08/2018 396.00p 396.00p 360.00p 366.00p 216860
28/08/2018 387.00p 414.00p 387.00p 396.00p 154165
24/08/2018 390.00p 399.00p 378.24p 384.00p 108514

*Close Price adjusted for both dividends and splits