Canada markets closed

Vast Resources plc (VAST.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.4000-0.0050 (-1.23%)
At close: 04:35PM BST
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.40500.41000.38500.40000.400017,919,339
Sept 29, 20220.39000.41000.39100.40500.405046,999,893
Sept 28, 20220.39500.40000.37000.39000.3900109,149,075
Sept 27, 20220.41000.42000.38500.39500.395036,863,669
Sept 26, 20220.42500.44400.38200.40500.405077,304,163
Sept 23, 20220.55000.60000.50000.52500.525012,999,575
Sept 22, 20220.57500.57000.54300.55000.55009,021,733
Sept 21, 20220.57500.60000.54200.57500.575023,847,682
Sept 20, 20220.62500.65000.57500.58000.580031,208,436
Sept 16, 20220.62500.65000.60000.62500.625011,439,318
Sept 15, 20220.62500.65000.60000.62500.62507,701,565
Sept 14, 20220.70000.70000.60000.62500.625017,735,606
Sept 13, 20220.65000.75000.64200.70000.70005,666,216
Sept 12, 20220.67200.70000.60000.66000.66007,718,871
Sept 09, 20220.70000.70000.62800.65000.650016,608,833
Sept 08, 20220.67500.75000.65000.70000.70009,589,139
Sept 07, 20220.67500.70000.65000.67500.67503,096,176
Sept 06, 20220.67500.68900.66200.67500.67505,424,824
Sept 05, 20220.70000.75000.65000.67500.675020,076,851
Sept 02, 20220.70000.78500.65000.71800.718012,930,514
Sept 01, 20220.70000.75000.65000.70000.700018,950,228
Aug 31, 20220.70000.75000.68000.70000.700010,918,226
Aug 30, 20220.70000.75000.65000.70000.700012,814,705
Aug 26, 20220.70000.75000.67000.71000.71007,924,675
Aug 25, 20220.72500.75000.68200.70000.700013,578,006
Aug 24, 20220.75000.76500.71400.73400.73409,133,152
Aug 23, 20220.75000.80000.70000.75000.750010,756,947
Aug 22, 20220.72500.85000.65000.75000.750064,362,156
Aug 19, 20220.70000.75000.67000.72500.725023,852,616
Aug 18, 20220.70000.75000.68300.70400.70407,798,065
Aug 17, 20220.70000.75000.65000.70000.700019,376,090
Aug 16, 20220.72500.75000.68800.70000.700011,659,670
Aug 15, 20220.70000.75000.65000.70000.700047,506,337
Aug 12, 20220.65000.75000.63600.70000.700010,564,880
Aug 11, 20220.65000.70000.60000.65000.65008,241,979
Aug 10, 20220.65000.70000.63600.65000.65004,919,460
Aug 09, 20220.65000.70000.61800.65000.65004,814,021
Aug 08, 20220.65000.70000.60000.65000.65007,769,042
Aug 05, 20220.65000.70000.63000.65000.650017,972,467
Aug 04, 20220.67500.70000.60000.65000.650010,527,895
Aug 03, 20220.67500.71500.65000.68000.680014,147,217
Aug 02, 20220.70000.75000.65000.70000.70007,362,539
Aug 01, 20220.70000.81500.65000.69800.698068,622,859
Jul 29, 20220.62500.70000.62500.64000.640032,602,162
Jul 28, 20220.67500.70000.60000.62500.625015,056,817
Jul 27, 20220.67500.70000.60000.65000.65008,471,125
Jul 26, 20220.65000.70000.64000.67500.675028,285,420
Jul 25, 20220.75000.79900.60000.65000.650024,805,677
Jul 22, 20220.72500.77300.68300.75000.750037,806,555
Jul 21, 20220.75000.77300.67000.72500.725023,693,450
Jul 20, 20220.70000.77800.64000.75000.750027,288,242
Jul 19, 20220.75000.80000.65000.70000.700011,387,166
Jul 18, 20220.62500.80000.62800.75000.750047,270,170
Jul 15, 20220.65000.65000.61800.62500.625015,011,931
Jul 14, 20220.65000.66400.60000.65000.65005,314,202
Jul 13, 20220.67500.70000.60000.65000.650042,243,688
Jul 12, 20220.67500.75000.65000.67500.675045,580,033
Jul 11, 20220.67500.70000.66600.67500.675023,143,267
Jul 08, 20220.72500.75000.65000.67500.675016,612,522
Jul 07, 20220.75000.80000.70000.72000.720044,666,612
Jul 06, 20220.75000.80000.70000.75000.750013,824,206
Jul 05, 20220.75000.80000.70000.75000.750048,907,815
Jul 04, 20220.75000.80000.70000.75000.750040,436,552
Jul 01, 20220.75000.80000.70000.74000.740026,941,171
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...