Vast Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	0.330	0.340	0.280	0.295	7.375	2,181,853
2024-06-05	0.310	0.388	0.300	0.330	8.250	6,413,736
2024-06-04	0.230	0.360	0.230	0.305	7.625	15,789,776
2024-06-03	0.220	0.230	0.210	0.225	5.625	1,745,605
2024-05-31	0.230	0.239	0.210	0.220	5.500	1,697,206
2024-05-30	0.220	0.240	0.218	0.230	5.750	2,479,980
2024-05-29	0.215	0.224	0.210	0.220	5.500	769,081
2024-05-28	0.230	0.240	0.210	0.215	5.375	1,195,890
2024-05-24	0.230	0.235	0.221	0.230	5.750	603,738
2024-05-23	0.230	0.240	0.220	0.230	5.750	738,702
2024-05-22	0.225	0.240	0.220	0.230	5.750	1,494,613
2024-05-21	0.240	0.247	0.224	0.225	5.625	1,261,688
2024-05-20	0.240	0.250	0.230	0.240	6.000	2,810,970
2024-05-17	0.255	0.260	0.237	0.240	6.000	2,047,393
2024-05-16	0.240	0.260	0.237	0.255	6.375	3,376,913
2024-05-15	0.230	0.250	0.230	0.236	5.900	4,157,789
2024-05-14	0.340	0.392	0.304	0.310	7.750	908,697
2024-05-13	0.330	0.355	0.320	0.340	8.500	176,054
2024-05-10	0.330	0.340	0.322	0.330	8.250	96,279
2024-05-09	0.320	0.340	0.316	0.330	8.250	162,025
2024-05-08	0.335	0.370	0.304	0.320	8.000	315,623
2024-05-07	0.355	0.380	0.320	0.335	8.375	166,577
2024-05-03	0.325	0.380	0.325	0.355	8.875	213,944
2024-05-02	0.340	0.350	0.300	0.325	8.125	186,658
2024-05-01	0.365	0.380	0.330	0.340	8.500	290,438
2024-04-30	0.365	0.380	0.350	0.365	9.125	163,406
2024-04-29	0.410	0.410	0.350	0.365	9.125	642,881
2024-04-26	0.435	0.450	0.420	0.435	10.875	99,122
2024-04-25	0.435	0.438	0.420	0.435	10.875	329,893
2024-04-24	0.430	0.442	0.416	0.435	10.875	431,070
2024-04-23	0.430	0.440	0.400	0.430	10.750	597,042
2024-04-22	0.440	0.450	0.420	0.430	10.750	277,368
2024-04-19	0.415	0.446	0.400	0.440	11.000	371,543
2024-04-18	0.415	0.430	0.400	0.415	10.375	230,256
2024-04-17	0.415	0.428	0.402	0.415	10.375	78,419
2024-04-16	0.435	0.450	0.400	0.415	10.375	674,575
2024-04-15	0.395	0.450	0.380	0.435	10.875	782,401
2024-04-12	0.410	0.420	0.387	0.395	9.875	414,315
2024-04-11	0.430	0.440	0.400	0.410	10.250	567,456
2024-04-10	0.460	0.497	0.413	0.430	10.750	2,534,681
2024-04-09	0.390	0.520	0.389	0.455	11.375	1,761,375
2024-04-08	0.375	0.407	0.360	0.390	9.750	751,864
2024-04-05	0.375	0.390	0.360	0.375	9.375	535,798
2024-04-04	0.368	0.390	0.368	0.375	9.375	1,030,219
2024-04-03	0.340	0.347	0.320	0.335	8.375	951,740
2024-04-02	0.340	0.360	0.320	0.340	8.500	475,122
2024-03-28	0.340	0.350	0.330	0.340	8.500	905,821
2024-03-27	0.340	0.350	0.331	0.340	8.500	728,723
2024-03-26	0.335	0.349	0.330	0.340	8.500	398,043
2024-03-25	0.335	0.340	0.300	0.335	8.375	270,104
2024-03-22	0.335	0.340	0.330	0.335	8.375	260,740
2024-03-21	0.345	0.349	0.330	0.335	8.375	218,609
2024-03-20	0.345	0.350	0.340	0.345	8.625	245,313
2024-03-19	0.335	0.350	0.333	0.345	8.625	550,755
2024-03-18	0.365	0.370	0.320	0.335	8.375	402,131
2024-03-15	0.360	0.370	0.330	0.365	9.125	789,371
2024-03-14	0.370	0.390	0.350	0.360	9.000	365,140
2024-03-13	0.415	0.450	0.366	0.370	9.250	742,413
2024-03-12	0.385	0.400	0.370	0.385	9.625	130,206
2024-03-11	0.390	0.400	0.370	0.385	9.625	423,044

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.