Canada markets open in 9 hours 6 minutes

Vast Resources plc (VAST.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.3400-0.0250 (-6.85%)
At close: 04:25PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.36500.38000.33000.34000.34007,260,962
Apr 30, 20240.36500.38000.35000.36500.36504,085,170
Apr 29, 20240.42500.41000.35000.36500.365016,072,031
Apr 26, 20240.43500.45000.42000.43500.43502,478,050
Apr 25, 20240.43500.43800.42000.43500.43508,247,348
Apr 24, 20240.43000.44200.41600.43500.435010,776,771
Apr 23, 20240.43000.44000.40000.43000.430014,926,062
Apr 22, 20240.44000.45000.42000.43000.43006,934,214
Apr 19, 20240.41500.44600.40000.44000.44009,288,577
Apr 18, 20240.41500.43000.40000.41500.41505,756,410
Apr 17, 20240.41500.42800.40200.41500.41501,960,499
Apr 16, 20240.43500.45000.40000.41500.415016,864,395
Apr 15, 20240.39500.45000.38000.43500.435019,560,039
Apr 12, 20240.41000.42000.38700.39500.395010,357,886
Apr 11, 20240.43000.44000.40000.41000.410014,186,410
Apr 10, 20240.46000.49700.41300.43000.430063,367,046
Apr 09, 20240.39000.52000.38900.45500.455044,034,389
Apr 08, 20240.37500.40700.36000.39000.390018,796,616
Apr 05, 20240.37500.39000.36000.37500.375013,394,956
Apr 04, 20240.33500.39000.36800.37500.375025,755,496
Apr 03, 20240.34000.34700.32000.33500.335023,793,506
Apr 02, 20240.34000.36000.32000.34000.340011,878,058
Mar 28, 20240.34000.35000.33000.34000.340022,645,527
Mar 27, 20240.34000.35000.33100.34000.340018,218,090
Mar 26, 20240.33500.34900.33000.34000.34009,951,092
Mar 25, 20240.33500.34000.30000.33500.33506,752,605
Mar 22, 20240.33500.34000.33000.33500.33506,518,522
Mar 21, 20240.34500.34900.33000.33500.33505,465,236
Mar 20, 20240.34500.35000.34000.34500.34506,132,848
Mar 19, 20240.33500.35000.33300.34500.345013,768,886
Mar 18, 20240.36500.37000.32000.33500.335010,053,290
Mar 15, 20240.36000.37000.33000.36500.365019,734,291
Mar 14, 20240.37000.39000.35000.36000.36009,128,511
Mar 13, 20240.41500.45000.36600.37000.370018,560,347
Mar 12, 20240.38500.40000.37000.38500.38503,255,165
Mar 11, 20240.39000.40000.37000.38500.385010,576,115
Mar 08, 20240.39000.39500.38100.39000.39008,471,709
Mar 07, 20240.40500.40100.37400.39000.390016,798,916
Mar 06, 20240.45000.45200.37000.40500.405013,413,119
Mar 05, 20240.48500.60000.40000.45500.455087,183,759
Mar 04, 20240.32500.50000.30000.46500.465065,712,130
Mar 01, 20240.32500.35700.28700.32500.325011,897,774
Mar 01, 20249:54 Stock Split
Feb 29, 20240.38990.41990.35390.37790.377914,498,528
Feb 28, 20240.40790.41990.36590.38990.389919,254,720
Feb 27, 20240.43790.44990.38990.40790.407918,957,546
Feb 26, 20240.43790.45590.41990.43790.437913,462,623
Feb 23, 20240.41990.44990.41390.43790.437911,682,028
Feb 22, 20240.44990.47990.38390.38390.38399,784,257
Feb 21, 20240.47990.50990.41990.44990.449914,825,279
Feb 20, 20240.44990.50990.44990.47990.479916,223,523
Feb 19, 20240.44990.50990.38990.44990.449937,532,978
Feb 16, 20240.41990.47990.41390.44990.449920,375,653
Feb 15, 20240.40790.44990.38990.41990.419938,812,738
Feb 14, 20240.38990.53990.35990.40790.4079115,622,123
Feb 13, 20240.58790.59990.53990.56990.569916,889,847
Feb 12, 20240.58790.59990.56990.58790.587930,454,455
Feb 09, 20240.59990.62990.53990.58790.587935,250,904
Feb 08, 20240.52790.71990.50990.59990.59993,468,792
Feb 07, 20240.50990.53990.47990.52790.527948,477,540
Feb 06, 20240.55790.56990.50990.53990.539927,112,942
Feb 05, 20240.55790.56990.52190.55790.557954,832,458
Feb 02, 20240.55790.59990.55190.55790.557948,732,902
Feb 01, 20240.59990.61190.53990.55790.557970,901,163
Jan 31, 20240.64790.65990.56990.59990.5999110,637,491
Jan 30, 20240.67790.68990.59990.64790.6479150,752,667
Jan 29, 20240.64790.70190.62990.67190.6719141,633,052
Jan 26, 20240.64790.65990.59990.64190.641985,666,820
Jan 25, 20240.64790.65990.59990.64790.647950,450,805
Jan 24, 20240.61790.68990.62390.64790.647982,843,860
Jan 23, 20240.59990.65990.58190.61790.6179104,394,038
Jan 22, 20240.77990.94190.74990.79790.797938,604,252
Jan 19, 20240.73790.77990.68990.73790.73797,531,524
Jan 18, 20240.73790.77990.68990.73790.73796,027,131
Jan 17, 20240.73790.77990.68990.73790.73793,949,181
Jan 16, 20240.70790.95990.59990.73790.7379135,087,610
Jan 15, 20240.74990.83390.64790.70790.707925,929,715
Jan 12, 20240.73790.89990.71990.80990.809922,246,505
Jan 11, 20240.74990.77990.70190.73790.73796,681,895
Jan 10, 20240.77990.79790.71990.74990.74996,529,943
Jan 09, 20240.83990.79790.73190.77990.779912,098,479
Jan 08, 20240.92990.95990.77990.83990.839925,369,862
Jan 05, 20240.85790.95990.77990.92990.929933,754,112
Jan 04, 20240.86991.18190.83990.85790.8579133,192,071
Jan 03, 20240.67790.95990.65990.89990.899982,011,889
Jan 02, 20240.67790.68990.61190.67790.67799,337,336
Dec 29, 20230.55790.83990.53990.67790.677947,898,474
Dec 28, 20230.56990.59990.53990.55790.55796,419,647
Dec 27, 20230.56990.59990.53990.56990.56996,661,265
Dec 22, 20230.61790.65990.55790.56990.56997,734,803
Dec 21, 20230.61790.65990.56990.61790.61799,151,344
Dec 20, 20230.62990.65990.54590.61790.617917,143,832
Dec 19, 20230.64790.68990.61790.62990.62996,165,810
Dec 18, 20230.65990.68990.61790.62990.62999,309,811
Dec 15, 20230.65990.68990.62990.65990.65999,927,883
Dec 14, 20230.68990.71990.59990.65990.659915,912,994
Dec 13, 20230.68990.71990.65990.68990.68997,501,524
Dec 12, 20230.71990.77990.65990.68990.68997,896,147
Dec 11, 20230.67790.75590.62390.71990.719938,268,842
Dec 08, 20230.68990.71990.65990.67790.677911,604,055
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...