Vast Resources plc (VAST.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

0.6250

+0.0150

(+2.46%)

At close: 04:35PM BST

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.6150	0.6500	0.5350	0.6250	0.6250	95,562,694
Mar 30, 2023	0.5950	0.6500	0.5520	0.6100	0.6100	87,342,857
Mar 29, 2023	0.5900	0.6510	0.4650	0.5900	0.5900	146,850,175
Mar 28, 2023	0.4550	0.5900	0.4000	0.5700	0.5700	173,674,550
Mar 27, 2023	0.4800	0.4900	0.4130	0.4550	0.4550	57,607,033
Mar 24, 2023	0.5150	0.5200	0.4700	0.4800	0.4800	33,072,417
Mar 23, 2023	0.5150	0.5300	0.5100	0.5150	0.5150	17,359,318
Mar 22, 2023	0.5300	0.5400	0.5100	0.5150	0.5150	15,415,748
Mar 21, 2023	0.5400	0.5480	0.5200	0.5300	0.5300	21,852,986
Mar 20, 2023	0.5600	0.5600	0.5000	0.5400	0.5400	66,652,510
Mar 17, 2023	0.5400	0.5800	0.5400	0.5600	0.5600	16,623,411
Mar 16, 2023	0.5500	0.5680	0.5300	0.5400	0.5400	59,960,281
Mar 15, 2023	0.5650	0.5700	0.5300	0.5500	0.5500	19,134,565
Mar 14, 2023	0.5700	0.5800	0.5500	0.5650	0.5650	68,730,319
Mar 13, 2023	0.5800	0.6000	0.5500	0.5660	0.5660	35,534,992
Mar 10, 2023	0.5950	0.6000	0.5500	0.5800	0.5800	40,403,770
Mar 09, 2023	0.6150	0.6300	0.5800	0.5950	0.5950	42,687,366
Mar 08, 2023	0.6000	0.6180	0.5800	0.6150	0.6150	50,402,589
Mar 07, 2023	0.6100	0.6280	0.5910	0.6000	0.6000	42,465,622
Mar 06, 2023	0.6300	0.6500	0.5930	0.6100	0.6100	77,961,403
Mar 03, 2023	0.6300	0.6750	0.6100	0.6300	0.6300	54,603,864
Mar 02, 2023	0.6000	0.6880	0.5800	0.6300	0.6300	126,057,030
Mar 01, 2023	0.6150	0.6330	0.5800	0.6000	0.6000	57,531,274
Feb 28, 2023	0.6650	0.6800	0.6000	0.6150	0.6150	59,759,739
Feb 27, 2023	0.6650	0.7300	0.6310	0.6650	0.6650	68,760,456
Feb 24, 2023	0.6750	0.7140	0.6300	0.7140	0.7140	61,652,936
Feb 23, 2023	0.7100	0.7900	0.6500	0.6750	0.6750	208,207,317
Feb 22, 2023	0.6000	0.7200	0.5800	0.7000	0.7000	242,364,783
Feb 21, 2023	0.6000	0.6200	0.5800	0.6000	0.6000	52,977,721
Feb 20, 2023	0.6200	0.6500	0.5800	0.6000	0.6000	88,675,220
Feb 17, 2023	0.5950	0.6400	0.5700	0.6400	0.6400	97,749,741
Feb 16, 2023	0.5850	0.6500	0.5700	0.5950	0.5950	125,566,154
Feb 15, 2023	0.6000	0.6140	0.5600	0.6000	0.6000	106,747,486
Feb 14, 2023	0.6350	0.6500	0.5800	0.6000	0.6000	130,554,525
Feb 13, 2023	0.6450	0.6900	0.6000	0.6350	0.6350	136,083,889
Feb 10, 2023	0.6300	0.6780	0.5800	0.6450	0.6450	138,073,057
Feb 09, 2023	0.6250	0.6500	0.5600	0.6300	0.6300	335,181,709
Feb 08, 2023	0.6500	0.6800	0.6000	0.6250	0.6250	134,453,872
Feb 07, 2023	0.6750	0.7500	0.6000	0.6500	0.6500	334,313,988
Feb 06, 2023	0.5650	0.8200	0.5250	0.6700	0.6700	70,139,424
Feb 03, 2023	0.6350	0.7500	0.5850	0.6500	0.6500	431,410,090
Feb 02, 2023	0.9000	1.1000	0.6200	0.6300	0.6300	32,111,310
Feb 01, 2023	0.8050	0.9500	0.6000	0.7940	0.7940	347,544,018
Jan 31, 2023	0.3000	0.8500	0.2900	0.7820	0.7820	1,054,415,833
Jan 30, 2023	0.2100	0.3600	0.2000	0.3000	0.3000	751,915,237
Jan 27, 2023	0.2150	0.2200	0.2000	0.2100	0.2100	27,007,469
Jan 26, 2023	0.2150	0.2300	0.2000	0.2150	0.2150	44,638,423
Jan 25, 2023	0.2150	0.2300	0.2000	0.2150	0.2150	23,747,063
Jan 24, 2023	0.2300	0.2440	0.2000	0.2350	0.2350	80,016,564
Jan 23, 2023	0.1900	0.2500	0.1950	0.2250	0.2250	355,835,599
Jan 20, 2023	0.1800	0.2000	0.1710	0.1900	0.1900	86,254,209
Jan 19, 2023	0.1850	0.1900	0.1700	0.1800	0.1800	10,034,749
Jan 18, 2023	0.1800	0.2000	0.1810	0.1850	0.1850	7,685,498
Jan 17, 2023	0.1800	0.1900	0.1770	0.1800	0.1800	10,011,194
Jan 16, 2023	0.1850	0.1900	0.1730	0.1800	0.1800	11,852,109
Jan 13, 2023	0.1850	0.2000	0.1700	0.1900	0.1900	43,000,263
Jan 12, 2023	0.1800	0.2000	0.1790	0.1900	0.1900	29,857,709
Jan 11, 2023	0.1900	0.1900	0.1700	0.1800	0.1800	19,978,801
Jan 10, 2023	0.1700	0.2000	0.1720	0.1900	0.1900	64,847,195
Jan 09, 2023	0.1750	0.1800	0.1640	0.1700	0.1700	29,106,834
Jan 06, 2023	0.1800	0.1900	0.1700	0.1750	0.1750	22,173,023
Jan 05, 2023	0.1750	0.1900	0.1700	0.1800	0.1800	52,408,096
Jan 04, 2023	0.2000	0.2200	0.1700	0.1750	0.1750	285,346,940
Jan 03, 2023	0.1550	0.2100	0.1500	0.1950	0.1950	99,597,474
Dec 30, 2022	0.1600	0.1700	0.1550	0.1550	0.1550	11,356,817
Dec 29, 2022	0.1650	0.1700	0.1500	0.1600	0.1600	27,652,125
Dec 28, 2022	0.1750	0.1800	0.1610	0.1650	0.1650	11,492,636
Dec 23, 2022	0.1750	0.1740	0.1680	0.1750	0.1750	6,365,311
Dec 22, 2022	0.1650	0.1900	0.1600	0.1750	0.1750	101,147,327
Dec 21, 2022	0.1650	0.1700	0.1580	0.1650	0.1650	28,064,020
Dec 20, 2022	0.1750	0.1720	0.1600	0.1650	0.1650	49,523,334
Dec 19, 2022	0.1750	0.1800	0.1700	0.1750	0.1750	11,792,915
Dec 16, 2022	0.1800	0.2100	0.1700	0.1750	0.1750	128,216,491
Dec 15, 2022	0.1800	0.1900	0.1700	0.1750	0.1750	34,337,819
Dec 14, 2022	0.1900	0.1900	0.1720	0.1900	0.1900	45,307,229
Dec 13, 2022	0.2000	0.2000	0.1800	0.1900	0.1900	44,149,749
Dec 12, 2022	0.2150	0.2180	0.1900	0.2000	0.2000	46,699,835
Dec 09, 2022	0.2200	0.2300	0.2100	0.2150	0.2150	22,335,682
Dec 08, 2022	0.2050	0.2300	0.2070	0.2200	0.2200	63,477,493
Dec 07, 2022	0.2230	0.2200	0.2000	0.2050	0.2050	28,004,022
Dec 06, 2022	0.2250	0.2300	0.2200	0.2230	0.2230	22,568,017
Dec 05, 2022	0.2350	0.2400	0.2200	0.2250	0.2250	46,930,668
Dec 02, 2022	0.2250	0.2500	0.2250	0.2400	0.2400	233,701,588
Dec 01, 2022	0.2250	0.2500	0.2200	0.2250	0.2250	245,932,575
Nov 30, 2022	0.2350	0.2400	0.2210	0.2250	0.2250	22,245,259
Nov 29, 2022	0.2300	0.2400	0.2260	0.2350	0.2350	21,169,482
Nov 28, 2022	0.2300	0.2400	0.2230	0.2250	0.2250	41,244,433
Nov 25, 2022	0.2300	0.2400	0.2220	0.2300	0.2300	53,529,546
Nov 24, 2022	0.2300	0.2400	0.2230	0.2300	0.2300	5,227,427
Nov 23, 2022	0.2250	0.2380	0.2200	0.2300	0.2300	49,743,736
Nov 22, 2022	0.2250	0.2300	0.2210	0.2250	0.2250	9,478,364
Nov 21, 2022	0.2300	0.2350	0.2200	0.2250	0.2250	54,546,365
Nov 18, 2022	0.2350	0.2400	0.2230	0.2300	0.2300	32,431,761
Nov 17, 2022	0.2400	0.2440	0.2300	0.2350	0.2350	12,990,522
Nov 16, 2022	0.2450	0.2500	0.2400	0.2400	0.2400	23,181,175
Nov 15, 2022	0.2450	0.2500	0.2400	0.2450	0.2450	32,778,687
Nov 14, 2022	0.2650	0.2800	0.2410	0.2450	0.2450	67,836,948
Nov 11, 2022	0.2400	0.2600	0.2370	0.2500	0.2500	322,050,170
Nov 10, 2022	0.2550	0.2600	0.2370	0.2400	0.2400	32,686,013
Nov 09, 2022	0.2550	0.2800	0.2450	0.2550	0.2550	86,422,623
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7399+0.0003(+0.0407%)

CRUDE OIL75.70+1.33(+1.79%)

BTC-CAD38,372.54-48.07(-0.13%)

Vast Resources plc (VAST.L)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7399
+0.0003(+0.0407%)

CRUDE OIL
75.70
+1.33(+1.79%)

BTC-CAD
38,372.54
-48.07(-0.13%)