Vast Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	0.220	0.230	0.207	0.215	32.250	351,134
2023-09-18	0.220	0.230	0.186	0.220	33.000	809,713
2023-09-15	0.250	0.255	0.243	0.250	37.500	81,620
2023-09-14	0.250	0.252	0.245	0.250	37.500	54,663
2023-09-13	0.245	0.267	0.243	0.250	37.500	284,786
2023-09-12	0.250	0.260	0.236	0.245	36.750	209,650
2023-09-11	0.255	0.260	0.242	0.250	37.500	188,789
2023-09-08	0.255	0.270	0.250	0.255	38.250	308,511
2023-09-07	0.265	0.270	0.240	0.255	38.250	287,665
2023-09-06	0.270	0.280	0.260	0.265	39.750	360,190
2023-09-05	0.275	0.285	0.260	0.270	40.500	322,170
2023-09-04	0.285	0.290	0.260	0.275	41.250	188,888
2023-09-01	0.290	0.318	0.280	0.285	42.750	511,816
2023-08-31	0.310	0.320	0.280	0.290	43.500	291,150
2023-08-30	0.310	0.313	0.303	0.310	46.500	171,285
2023-08-29	0.320	0.330	0.300	0.310	46.500	151,859
2023-08-25	0.295	0.330	0.290	0.315	47.250	419,770
2023-08-24	0.310	0.320	0.290	0.295	44.250	218,698
2023-08-23	0.320	0.333	0.306	0.310	46.500	249,716
2023-08-22	0.310	0.327	0.300	0.320	48.000	433,350
2023-08-21	0.285	0.330	0.282	0.310	46.500	849,665
2023-08-18	0.305	0.310	0.272	0.285	42.750	706,937
2023-08-17	0.310	0.312	0.300	0.305	45.750	208,939
2023-08-16	0.305	0.330	0.297	0.310	46.500	281,222
2023-08-15	0.315	0.320	0.290	0.305	45.750	350,978
2023-08-14	0.300	0.340	0.280	0.320	48.000	1,012,816
2023-08-11	0.305	0.310	0.291	0.300	45.000	254,635
2023-08-10	0.305	0.315	0.300	0.305	45.750	332,772
2023-08-09	0.315	0.320	0.300	0.305	45.750	433,263
2023-08-08	0.325	0.330	0.310	0.315	47.250	352,325
2023-08-07	0.340	0.360	0.320	0.325	48.750	859,126
2023-08-04	0.310	0.340	0.310	0.340	51.000	976,542
2023-08-03	0.320	0.330	0.300	0.315	47.250	472,820
2023-08-02	0.315	0.355	0.310	0.320	48.000	1,502,949
2023-08-01	0.325	0.340	0.300	0.310	46.500	474,511
2023-07-31	0.330	0.340	0.320	0.325	48.750	391,712
2023-07-28	0.330	0.347	0.301	0.325	48.750	861,155
2023-07-27	0.330	0.350	0.327	0.330	49.500	771,246
2023-07-26	0.335	0.353	0.320	0.330	49.500	1,380,639
2023-07-25	0.340	0.360	0.330	0.340	51.000	825,204
2023-07-24	0.360	0.360	0.323	0.345	51.750	869,449
2023-07-21	0.355	0.378	0.346	0.360	54.000	1,058,593
2023-07-20	0.345	0.368	0.330	0.355	53.250	930,020
2023-07-19	0.330	0.383	0.320	0.340	51.000	2,845,093
2023-07-18	0.345	0.350	0.310	0.330	49.500	909,186
2023-07-17	0.375	0.380	0.340	0.345	51.750	667,244
2023-07-14	0.370	0.380	0.353	0.365	54.750	528,166
2023-07-13	0.355	0.378	0.350	0.370	55.500	1,156,457
2023-07-12	0.360	0.390	0.340	0.355	53.250	510,045
2023-07-11	0.360	0.365	0.351	0.360	54.000	355,984
2023-07-10	0.375	0.384	0.350	0.370	55.500	885,691
2023-07-07	0.360	0.400	0.350	0.375	56.250	2,026,273
2023-07-06	0.425	0.446	0.400	0.405	60.750	688,905
2023-07-05	0.480	0.520	0.426	0.430	64.500	1,009,658
2023-07-04	0.490	0.599	0.450	0.480	72.000	1,902,866
2023-07-03	0.420	0.513	0.400	0.490	73.500	883,499
2023-06-30	0.440	0.480	0.432	0.455	68.250	630,057
2023-06-29	0.460	0.480	0.430	0.442	66.300	405,943
2023-06-28	0.460	0.467	0.430	0.460	69.000	444,434
2023-06-27	0.445	0.470	0.440	0.460	69.000	235,961

← NewerPage 14 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.