UK markets closed

Vast Resources plc (VAST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.1050+0.0075 (+7.69%)
At close: 04:21PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.09800.11000.09500.10500.1050143,192,510
25 Jul 20240.09800.10000.09500.09800.098092,039,080
24 Jul 20240.10500.10500.09500.10000.100050,035,710
23 Jul 20240.10500.11000.10000.10500.105014,885,400
22 Jul 20240.10500.11000.10000.10500.105023,783,291
19 Jul 20240.10500.11000.10000.10500.105016,061,669
18 Jul 20240.11000.11500.10200.10800.108055,435,646
17 Jul 20240.11300.11500.10000.11000.1100100,516,838
16 Jul 20240.11000.11500.10700.11300.1130146,248,888
15 Jul 20240.10500.11500.10000.11200.1120145,280,338
12 Jul 20240.17000.18000.16000.16000.160016,461,011
11 Jul 20240.18500.19000.16000.17000.170018,934,703
10 Jul 20240.18500.19000.17800.18500.18509,045,877
09 Jul 20240.19000.21000.17200.18500.185011,598,500
08 Jul 20240.19000.21000.17000.19000.190011,428,059
05 Jul 20240.19500.21000.18000.19000.19004,281,189
04 Jul 20240.19500.20400.18000.19500.19509,548,095
03 Jul 20240.18500.21000.17600.19500.195011,367,977
02 Jul 20240.17000.19600.16000.18500.18508,093,259
01 Jul 20240.17000.17900.16600.17000.17005,271,182
28 Jun 20240.17500.19000.16000.17000.170012,601,549
27 Jun 20240.20000.21000.15300.17500.175059,394,727
26 Jun 20240.18000.20800.17000.20000.200013,573,640
25 Jun 20240.18000.19000.17000.18000.180015,080,747
24 Jun 20240.18000.19000.17000.18000.180011,662,933
21 Jun 20240.18000.19000.17000.18000.18005,243,496
20 Jun 20240.18000.19000.17000.18000.180013,436,956
19 Jun 20240.18500.19300.17000.18000.18003,309,758
18 Jun 20240.18000.20000.17000.18500.18507,959,153
17 Jun 20240.19000.20000.17000.18000.180014,007,307
14 Jun 20240.20000.20000.18100.19000.190021,803,780
13 Jun 20240.20000.21000.18000.20000.200018,921,198
12 Jun 20240.21000.22000.19000.20000.200022,806,320
11 Jun 20240.23500.25000.20000.21000.210076,277,192
10 Jun 20240.27500.28000.16500.22000.2200377,085,830
07 Jun 20240.29500.30000.25000.28000.280055,761,980
06 Jun 20240.33000.34000.28000.29500.295054,546,334
05 Jun 20240.31000.38800.30000.33000.3300160,343,423
04 Jun 20240.22500.36000.23000.30500.3050394,744,421
03 Jun 20240.22000.23000.21000.22500.225043,640,126
31 May 20240.23000.23900.21000.22000.220042,430,172
30 May 20240.22000.24000.21800.23000.230061,999,519
29 May 20240.21500.22400.21000.22000.220019,227,034
28 May 20240.23000.24000.21000.21500.215029,897,274
24 May 20240.23000.23500.22100.23000.230015,093,462
23 May 20240.23000.24000.22000.23000.230018,467,567
22 May 20240.22500.24000.22000.23000.230037,365,349
21 May 20240.24000.24700.22400.22500.225031,542,203
20 May 20240.24000.25000.23000.24000.240070,274,266
17 May 20240.25500.26000.23700.24000.240051,184,833
16 May 20240.24000.26000.23700.25500.255084,422,829
15 May 20240.22500.25000.23000.23600.2360103,944,733
14 May 20240.34000.39200.30400.31000.310022,717,429
13 May 20240.33000.35500.32000.34000.34004,401,363
10 May 20240.33000.34000.32200.33000.33002,406,983
09 May 20240.32000.34000.31600.33000.33004,050,631
08 May 20240.33500.37000.30400.32000.32007,890,583
07 May 20240.35500.38000.32000.33500.33504,164,436
03 May 20240.32500.38000.32500.35500.35505,348,618
02 May 20240.34000.35000.30000.32500.32504,666,462
01 May 20240.36500.38000.33000.34000.34007,260,962
30 Apr 20240.36500.38000.35000.36500.36504,085,170
29 Apr 20240.42500.41000.35000.36500.365016,072,031
26 Apr 20240.43500.45000.42000.43500.43502,478,050
25 Apr 20240.43500.43800.42000.43500.43508,247,348
24 Apr 20240.43000.44200.41600.43500.435010,776,771
23 Apr 20240.43000.44000.40000.43000.430014,926,062
22 Apr 20240.44000.45000.42000.43000.43006,934,214
19 Apr 20240.41500.44600.40000.44000.44009,288,577
18 Apr 20240.41500.43000.40000.41500.41505,756,410
17 Apr 20240.41500.42800.40200.41500.41501,960,499
16 Apr 20240.43500.45000.40000.41500.415016,864,395
15 Apr 20240.39500.45000.38000.43500.435019,560,039
12 Apr 20240.41000.42000.38700.39500.395010,357,886
11 Apr 20240.43000.44000.40000.41000.410014,186,410
10 Apr 20240.46000.49700.41300.43000.430063,367,046
09 Apr 20240.39000.52000.38900.45500.455044,034,389
08 Apr 20240.37500.40700.36000.39000.390018,796,616
05 Apr 20240.37500.39000.36000.37500.375013,394,956
04 Apr 20240.33500.39000.36800.37500.375025,755,496
03 Apr 20240.34000.34700.32000.33500.335023,793,506
02 Apr 20240.34000.36000.32000.34000.340011,878,058
28 Mar 20240.34000.35000.33000.34000.340022,645,527
27 Mar 20240.34000.35000.33100.34000.340018,218,090
26 Mar 20240.33500.34900.33000.34000.34009,951,092
25 Mar 20240.33500.34000.30000.33500.33506,752,605
22 Mar 20240.33500.34000.33000.33500.33506,518,522
21 Mar 20240.34500.34900.33000.33500.33505,465,236
20 Mar 20240.34500.35000.34000.34500.34506,132,848
19 Mar 20240.33500.35000.33300.34500.345013,768,886
18 Mar 20240.36500.37000.32000.33500.335010,053,290
15 Mar 20240.36000.37000.33000.36500.365019,734,291
14 Mar 20240.37000.39000.35000.36000.36009,128,511
13 Mar 20240.41500.45000.36600.37000.370018,560,347
12 Mar 20240.38500.40000.37000.38500.38503,255,165
11 Mar 20240.39000.40000.37000.38500.385010,576,115
08 Mar 20240.39000.39500.38100.39000.39008,471,709
07 Mar 20240.40500.40100.37400.39000.390016,798,916
06 Mar 20240.45000.45200.37000.40500.405013,413,119
05 Mar 20240.48500.60000.40000.45500.455087,183,759
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...