Canada markets closed

Vast Resources plc (VAST.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.7280-0.0020 (-0.27%)
As of 09:11AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.75000.75000.71000.72800.72803,504,018
Jun 30, 20220.80000.80000.67200.73000.730062,669,602
Jun 29, 20220.80000.82100.75000.77000.770080,190,013
Jun 28, 20220.82500.90000.75000.80000.800043,206,826
Jun 27, 20220.87500.99700.80000.82500.825085,288,154
Jun 24, 20220.90000.95000.80000.87500.875047,088,222
Jun 23, 20220.95001.10000.84600.90000.9000158,910,017
Jun 22, 20220.80001.10000.75000.92500.9250250,155,769
Jun 21, 20220.70000.85000.69500.80000.8000161,197,236
Jun 20, 20220.70000.74000.66500.71800.718037,915,245
Jun 17, 20220.62500.75000.63000.70000.700038,438,261
Jun 16, 20220.62500.69000.61500.62500.625032,673,712
Jun 15, 20220.67500.70000.55600.62500.625048,203,026
Jun 14, 20220.70000.70100.65000.67500.675020,624,082
Jun 13, 20220.70000.75000.65000.70000.700072,137,121
Jun 10, 20220.80000.81000.68600.70000.700063,284,954
Jun 09, 20220.85000.85000.75000.80000.800051,021,349
Jun 08, 20220.92500.95000.80000.85000.850045,784,991
Jun 07, 20220.95001.00000.85000.92500.925048,823,744
Jun 06, 20220.90001.00000.85000.95000.950044,815,644
Jun 01, 20220.95001.00000.85000.90000.900043,819,873
May 31, 20220.85001.05000.80000.95000.950065,937,656
May 30, 20220.87501.04000.81400.85000.850041,219,434
May 27, 20220.92501.00000.86000.87500.875043,022,871
May 26, 20221.00001.19000.86200.92000.920091,437,098
May 25, 20221.20001.35000.90001.00001.0000181,195,543
May 24, 20221.20001.42001.00001.20001.2000246,566,411
May 23, 20220.82501.35000.75001.25001.2500151,862,045
May 20, 20220.90000.95000.80800.88000.880064,877,156
May 19, 20220.95001.09800.85000.90000.900042,732,638
May 18, 20221.10001.20000.82800.98000.9800236,921,276
May 17, 20221.20001.70000.96701.05001.0500273,691,553
May 16, 20220.85001.60000.80001.20001.2000472,238,762
May 13, 20220.60001.05000.52000.83000.8300633,682,326
May 12, 20221.70001.80001.30301.35001.350056,063,500
May 11, 20221.92502.18001.70001.80001.800049,347,827
May 10, 20221.75002.24001.72201.92501.9250110,684,805
May 09, 20221.20002.09701.06001.72501.7250176,116,499
May 06, 20221.55001.69001.15001.20001.200066,554,156
May 05, 20222.00002.28001.46301.58001.5800110,778,901
May 04, 20222.05002.65001.36101.98001.9800529,071,212
May 03, 20220.35001.90000.30701.77501.7750889,930,022
Apr 29, 20220.27000.37000.22000.34000.3400180,544,710
Apr 28, 20220.33000.36000.25000.27500.2750131,345,995
Apr 27, 20220.38500.42000.31500.39500.395063,222,817
Apr 26, 20220.44000.45000.38000.38500.385011,948,961
Apr 25, 20220.46500.48000.43100.45000.450014,226,067
Apr 22, 20220.50000.50000.45100.46500.46506,838,393
Apr 21, 20220.52500.55000.48000.50000.50004,744,701
Apr 20, 20220.51500.55000.50000.52500.525024,010,843
Apr 19, 20220.52500.55000.49500.51500.515039,688,142
Apr 14, 20220.52500.54000.50000.52500.525027,884,438
Apr 13, 20220.52500.53200.46500.52500.525093,085,088
Apr 12, 20220.57500.60000.46500.52500.525070,391,554
Apr 11, 20220.52500.53800.50600.52500.52508,546,234
Apr 08, 20220.57500.60000.52500.52500.52508,805,337
Apr 07, 20220.62500.65300.55500.57500.575052,394,126
Apr 06, 20220.67500.70000.60000.62500.625011,512,469
Apr 05, 20220.67500.69900.65000.65000.650015,517,578
Apr 04, 20220.72500.75000.65000.70000.700015,750,011
Apr 01, 20220.72500.75000.71700.72500.72502,729,731
Mar 31, 20220.77500.80000.73600.72500.72503,144,356
Mar 30, 20220.82500.85000.73600.77500.77503,936,376
Mar 29, 20220.82500.82800.80000.82500.8250699,761
Mar 28, 20220.85000.88000.81000.82500.82503,215,347
Mar 25, 20220.85000.87400.80200.85000.850022,967,787
Mar 24, 20220.75000.90000.75000.85000.850010,115,024
Mar 23, 20220.95001.00000.75500.80000.80006,940,988
Mar 22, 20221.05001.10000.93000.95000.95002,184,301
Mar 21, 20221.10001.10000.90001.05001.050027,462,773
Mar 18, 20221.05001.10001.05001.10001.10003,012,907
Mar 17, 20221.02501.10001.01701.05001.0500982,637
Mar 16, 20221.20001.20301.00301.02501.02504,995,886
Mar 15, 20221.20001.21701.11501.20001.2000225,322
Mar 14, 20221.20001.24401.11001.20001.20001,550,267
Mar 11, 20221.00001.30001.00001.20001.20002,898,221
Mar 10, 20221.00001.06000.98401.00001.0000288,497
Mar 09, 20221.00001.03600.95501.02001.0200728,384
Mar 08, 20221.00001.05000.95501.00001.0000530,608
Mar 07, 20221.05001.10000.90301.00001.00001,443,451
Mar 04, 20221.15001.20001.00001.05001.0500713,322
Mar 03, 20221.15001.18901.10001.15001.15002,068,073
Mar 02, 20221.25001.27501.10301.15001.15001,510,047
Mar 01, 20221.35001.40001.08001.25001.25003,683,413
Feb 28, 20221.35001.37501.25001.35001.3500783,270
Feb 25, 20221.35001.40001.33001.35001.3500610,637
Feb 24, 20221.35001.45001.30001.35001.35003,446,116
Feb 23, 20221.40001.47001.31701.35001.3500639,119
Feb 22, 20221.55001.50001.34701.40001.40004,193,112
Feb 21, 20221.65001.70001.45001.55001.550016,829,530
Feb 18, 20221.45001.80001.46001.70001.700045,634,971
Feb 17, 20221.45001.46601.41501.45001.4500267,933
Feb 16, 20221.45001.47701.41501.45001.4500564,199
Feb 15, 20221.45001.48401.43701.45001.4500703,579
Feb 14, 20221.40001.50001.36001.45001.45005,090,549
Feb 11, 20221.45001.50001.30001.40001.4000453,745
Feb 10, 20221.45001.44201.40001.45001.4500536,474
Feb 09, 20221.45001.50001.42201.45001.45001,300,362
Feb 08, 20221.45001.50001.41701.45001.4500350,722
Feb 07, 20221.45001.45401.40001.40001.4000497,618
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...