UK markets open in 2 hours 8 minutes

Vast Resources plc (VAST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.21500.0000 (0.00%)
At close: 04:35PM GMT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20230.21500.23000.20000.21500.215044,638,423
25 Jan 20230.21500.23000.20000.21500.215023,747,063
24 Jan 20230.23000.24400.20000.23500.235080,016,564
23 Jan 20230.19000.25000.19500.22500.2250355,835,599
20 Jan 20230.18000.20000.17100.19000.190086,254,209
19 Jan 20230.18500.19000.17000.18000.180010,034,749
18 Jan 20230.18000.20000.18100.18500.18507,685,498
17 Jan 20230.18000.19000.17700.18000.180010,011,194
16 Jan 20230.18500.19000.17300.18000.180011,852,109
13 Jan 20230.18500.20000.17000.19000.190043,000,263
12 Jan 20230.18000.20000.17900.19000.190029,857,709
11 Jan 20230.19000.19000.17000.18000.180019,978,801
10 Jan 20230.17000.20000.17200.19000.190064,847,195
09 Jan 20230.17500.18000.16400.17000.170029,106,834
06 Jan 20230.18000.19000.17000.17500.175022,173,023
05 Jan 20230.17500.19000.17000.18000.180052,408,096
04 Jan 20230.20000.22000.17000.17500.1750285,346,940
03 Jan 20230.15500.21000.15000.19500.195099,597,474
30 Dec 20220.16000.17000.15500.15500.155011,356,817
29 Dec 20220.16500.17000.15000.16000.160027,652,125
28 Dec 20220.17500.18000.16100.16500.165011,492,636
23 Dec 20220.17500.17400.16800.17500.17506,365,311
22 Dec 20220.16500.19000.16000.17500.1750101,147,327
21 Dec 20220.16500.17000.15800.16500.165028,064,020
20 Dec 20220.17500.17200.16000.16500.165049,523,334
19 Dec 20220.17500.18000.17000.17500.175011,792,915
16 Dec 20220.18000.21000.17000.17500.1750128,216,491
15 Dec 20220.18000.19000.17000.17500.175034,337,819
14 Dec 20220.19000.19000.17200.19000.190045,307,229
13 Dec 20220.20000.20000.18000.19000.190044,149,749
12 Dec 20220.21500.21800.19000.20000.200046,699,835
09 Dec 20220.22000.23000.21000.21500.215022,335,682
08 Dec 20220.20500.23000.20700.22000.220063,477,493
07 Dec 20220.22300.22000.20000.20500.205028,004,022
06 Dec 20220.22500.23000.22000.22300.223022,568,017
05 Dec 20220.23500.24000.22000.22500.225046,930,668
02 Dec 20220.22500.25000.22500.24000.2400233,701,588
01 Dec 20220.22500.25000.22000.22500.2250245,932,575
30 Nov 20220.23500.24000.22100.22500.225022,245,259
29 Nov 20220.23000.24000.22600.23500.235021,169,482
28 Nov 20220.23000.24000.22300.22500.225041,244,433
25 Nov 20220.23000.24000.22200.23000.230053,529,546
24 Nov 20220.23000.24000.22300.23000.23005,227,427
23 Nov 20220.22500.23800.22000.23000.230049,743,736
22 Nov 20220.22500.23000.22100.22500.22509,478,364
21 Nov 20220.23000.23500.22000.22500.225054,546,365
18 Nov 20220.23500.24000.22300.23000.230032,431,761
17 Nov 20220.24000.24400.23000.23500.235012,990,522
16 Nov 20220.24500.25000.24000.24000.240023,181,175
15 Nov 20220.24500.25000.24000.24500.245032,778,687
14 Nov 20220.26500.28000.24100.24500.245067,836,948
11 Nov 20220.24000.26000.23700.25000.2500322,050,170
10 Nov 20220.25500.26000.23700.24000.240032,686,013
09 Nov 20220.25500.28000.24500.25500.255086,422,623
08 Nov 20220.24000.27000.23900.25500.255071,708,087
07 Nov 20220.24000.25000.23000.24000.240035,690,700
04 Nov 20220.24000.25000.23000.24000.240047,621,605
03 Nov 20220.24500.25000.23200.24000.240046,472,512
02 Nov 20220.23500.25000.23000.24500.245050,256,159
01 Nov 20220.23000.25000.22500.23500.2350137,173,737
31 Oct 20220.23500.24000.22000.23000.230098,384,562
28 Oct 20220.32500.33000.27000.27000.270042,812,904
27 Oct 20220.34500.36000.31300.32500.325048,159,194
26 Oct 20220.31000.35000.30100.34000.340071,880,553
25 Oct 20220.32300.32400.31000.31000.31009,844,666
24 Oct 20220.35000.35700.31000.32300.323038,445,649
21 Oct 20220.38500.40000.33000.35000.350086,210,709
20 Oct 20220.38000.39000.37000.38000.38009,373,446
19 Oct 20220.38500.40000.37100.38000.380020,396,565
18 Oct 20220.38500.38900.38000.38500.385018,266,079
17 Oct 20220.40000.40700.38200.38500.385021,010,887
14 Oct 20220.39500.41000.38500.40000.400023,151,676
13 Oct 20220.40500.41000.39000.39500.395010,180,560
12 Oct 20220.43500.43000.40100.40500.405020,384,557
11 Oct 20220.39000.44000.38500.43500.435083,133,608
10 Oct 20220.40000.40400.38000.38000.380018,292,904
07 Oct 20220.40500.42000.39000.40000.400024,254,284
06 Oct 20220.42000.45500.41000.40500.4050129,440,245
05 Oct 20220.41000.42000.40700.41000.41002,485,073
04 Oct 20220.41000.42000.40000.41000.410014,382,256
03 Oct 20220.40000.41000.39600.40500.405011,829,188
30 Sept 20220.40500.41000.38500.40000.400017,919,339
29 Sept 20220.39000.41000.39100.40500.405046,999,893
28 Sept 20220.39500.40000.37000.39000.3900109,149,075
27 Sept 20220.41000.42000.38500.39500.395036,863,669
26 Sept 20220.42500.44400.38200.40500.405077,304,163
23 Sept 20220.55000.60000.50000.52500.525012,999,575
22 Sept 20220.57500.57000.54300.55000.55009,021,733
21 Sept 20220.57500.60000.54200.57500.575023,847,682
20 Sept 20220.62500.65000.57500.58000.580031,208,436
16 Sept 20220.62500.65000.60000.62500.625011,439,318
15 Sept 20220.62500.65000.60000.62500.62507,701,565
14 Sept 20220.70000.70000.60000.62500.625017,735,606
13 Sept 20220.65000.75000.64200.70000.70005,666,216
12 Sept 20220.67200.70000.60000.66000.66007,718,871
09 Sept 20220.70000.70000.62800.65000.650016,608,833
08 Sept 20220.67500.75000.65000.70000.70009,589,139
07 Sept 20220.67500.70000.65000.67500.67503,096,176
06 Sept 20220.67500.68900.66200.67500.67505,424,824
05 Sept 20220.70000.75000.65000.67500.675020,076,851
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...