UK markets close in 1 hour 40 minutes

Vast Resources plc (VAST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.4200+0.0050 (+1.20%)
As of 02:15PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.43000.43000.40000.42000.42006,666,203
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
04 Mar 20240.32500.50000.30000.46500.465065,712,130
01 Mar 20240.32500.35700.28700.32500.325011,897,774
01 Mar 20249:54 Stock split
29 Feb 20240.38990.41990.35390.37790.377914,498,528
28 Feb 20240.40790.41990.36590.38990.389919,254,720
27 Feb 20240.43790.44990.38990.40790.407918,957,546
26 Feb 20240.43790.45590.41990.43790.437913,462,623
23 Feb 20240.41990.44990.41390.43790.437911,682,028
22 Feb 20240.44990.47990.38390.38390.38399,784,257
21 Feb 20240.47990.50990.41990.44990.449914,825,279
20 Feb 20240.44990.50990.44990.47990.479916,223,523
19 Feb 20240.44990.50990.38990.44990.449937,532,978
16 Feb 20240.41990.47990.41390.44990.449920,375,653
15 Feb 20240.40790.44990.38990.41990.419938,812,738
14 Feb 20240.38990.53990.35990.40790.4079115,622,123
13 Feb 20240.58790.59990.53990.56990.569916,889,847
12 Feb 20240.58790.59990.56990.58790.587930,454,455
09 Feb 20240.59990.62990.53990.58790.587935,250,904
08 Feb 20240.52790.71990.50990.59990.59993,468,792
07 Feb 20240.50990.53990.47990.52790.527948,477,540
06 Feb 20240.55790.56990.50990.53990.539927,112,942
05 Feb 20240.55790.56990.52190.55790.557954,832,458
02 Feb 20240.55790.59990.55190.55790.557948,732,902
01 Feb 20240.59990.61190.53990.55790.557970,901,163
31 Jan 20240.64790.65990.56990.59990.5999110,637,491
30 Jan 20240.67790.68990.59990.64790.6479150,752,667
29 Jan 20240.64790.70190.62990.67190.6719141,633,052
26 Jan 20240.64790.65990.59990.64190.641985,666,820
25 Jan 20240.64790.65990.59990.64790.647950,450,805
24 Jan 20240.61790.68990.62390.64790.647982,843,860
23 Jan 20240.59990.65990.58190.61790.6179104,394,038
22 Jan 20240.77990.94190.74990.79790.797938,604,252
19 Jan 20240.73790.77990.68990.73790.73797,531,524
18 Jan 20240.73790.77990.68990.73790.73796,027,131
17 Jan 20240.73790.77990.68990.73790.73793,949,181
16 Jan 20240.70790.95990.59990.73790.7379135,087,610
15 Jan 20240.74990.83390.64790.70790.707925,929,715
12 Jan 20240.73790.89990.71990.80990.809922,246,505
11 Jan 20240.74990.77990.70190.73790.73796,681,895
10 Jan 20240.77990.79790.71990.74990.74996,529,943
09 Jan 20240.83990.79790.73190.77990.779912,098,479
08 Jan 20240.92990.95990.77990.83990.839925,369,862
05 Jan 20240.85790.95990.77990.92990.929933,754,112
04 Jan 20240.86991.18190.83990.85790.8579133,192,071
03 Jan 20240.67790.95990.65990.89990.899982,011,889
02 Jan 20240.67790.68990.61190.67790.67799,337,336
29 Dec 20230.55790.83990.53990.67790.677947,898,474
28 Dec 20230.56990.59990.53990.55790.55796,419,647
27 Dec 20230.56990.59990.53990.56990.56996,661,265
22 Dec 20230.61790.65990.55790.56990.56997,734,803
21 Dec 20230.61790.65990.56990.61790.61799,151,344
20 Dec 20230.62990.65990.54590.61790.617917,143,832
19 Dec 20230.64790.68990.61790.62990.62996,165,810
18 Dec 20230.65990.68990.61790.62990.62999,309,811
15 Dec 20230.65990.68990.62990.65990.65999,927,883
14 Dec 20230.68990.71990.59990.65990.659915,912,994
13 Dec 20230.68990.71990.65990.68990.68997,501,524
12 Dec 20230.71990.77990.65990.68990.68997,896,147
11 Dec 20230.67790.75590.62390.71990.719938,268,842
08 Dec 20230.68990.71990.65990.67790.677911,604,055
07 Dec 20230.70790.73790.66590.68990.689934,023,336
06 Dec 20230.76790.80990.68990.71990.719913,715,572
05 Dec 20230.77990.83990.71990.76790.76798,467,068
04 Dec 20230.74990.81590.68990.77990.779920,351,063
01 Dec 20230.76790.76190.68390.73790.737926,377,656
30 Nov 20230.79790.80990.73190.76790.767913,540,105
29 Nov 20230.82790.86990.76790.79790.797912,280,694
28 Nov 20230.86990.89990.83990.82790.82798,947,718
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...