Vast Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	0.490	0.495	0.431	0.445	66.750	339,393
2023-06-23	0.510	0.510	0.480	0.490	73.500	245,420
2023-06-22	0.535	0.550	0.483	0.520	78.000	280,656
2023-06-21	0.485	0.550	0.468	0.529	79.350	1,075,713
2023-06-20	0.522	0.522	0.480	0.483	72.450	253,465
2023-06-19	0.525	0.550	0.490	0.525	78.750	383,613
2023-06-16	0.495	0.580	0.481	0.525	78.750	836,524
2023-06-15	0.530	0.550	0.468	0.500	75.000	621,657
2023-06-14	0.465	0.550	0.448	0.530	79.500	2,337,656
2023-06-13	0.455	0.498	0.420	0.465	69.750	728,871
2023-06-12	0.445	0.480	0.410	0.446	66.900	1,011,857
2023-06-09	0.590	0.610	0.430	0.445	66.750	2,762,498
2023-06-08	0.630	0.636	0.586	0.590	88.500	372,077
2023-06-07	0.615	0.673	0.580	0.630	94.500	843,343
2023-06-06	0.625	0.630	0.600	0.615	92.250	312,663
2023-06-05	0.630	0.640	0.600	0.625	93.750	268,615
2023-06-02	0.615	0.660	0.610	0.630	94.500	366,871
2023-06-01	0.640	0.650	0.607	0.615	92.250	588,542
2023-05-31	0.655	0.670	0.630	0.640	96.000	356,190
2023-05-30	0.660	0.700	0.637	0.660	99.000	720,985
2023-05-26	0.685	0.708	0.651	0.660	99.000	976,271
2023-05-25	0.715	0.783	0.670	0.685	102.75	598,017
2023-05-24	0.675	0.738	0.657	0.715	107.25	555,937
2023-05-23	0.690	0.690	0.650	0.670	100.50	599,749
2023-05-22	0.700	0.710	0.650	0.695	104.25	507,779
2023-05-19	0.710	0.737	0.680	0.710	106.50	554,183
2023-05-18	0.750	0.750	0.700	0.710	106.50	616,111
2023-05-17	0.775	0.800	0.723	0.760	114.00	1,021,625
2023-05-16	0.700	0.830	0.680	0.770	115.50	2,164,896
2023-05-15	0.675	0.730	0.620	0.700	105.00	952,205
2023-05-12	0.660	0.715	0.651	0.665	99.750	954,776
2023-05-11	0.645	0.677	0.638	0.660	99.000	316,826
2023-05-10	0.645	0.708	0.630	0.645	96.750	725,233
2023-05-09	0.665	0.690	0.630	0.645	96.750	578,066
2023-05-05	0.685	0.700	0.640	0.665	99.750	617,775
2023-05-04	0.630	0.720	0.620	0.680	102.00	1,101,683
2023-05-03	0.685	0.700	0.630	0.635	95.250	530,988
2023-05-02	0.725	0.733	0.650	0.685	102.75	539,105
2023-04-28	0.675	0.770	0.638	0.725	108.75	1,404,524
2023-04-27	0.635	0.735	0.620	0.660	99.000	654,116
2023-04-26	0.650	0.680	0.610	0.635	95.250	510,525
2023-04-25	0.625	0.715	0.600	0.650	97.500	875,273
2023-04-24	0.645	0.650	0.580	0.615	92.250	755,642
2023-04-21	0.675	0.690	0.600	0.645	96.750	586,269
2023-04-20	0.665	0.700	0.620	0.675	101.25	905,421
2023-04-19	0.650	0.740	0.630	0.660	99.000	1,034,797
2023-04-18	0.800	0.830	0.630	0.660	99.000	4,093,365
2023-04-17	0.516	0.830	0.516	0.770	115.50	4,754,245
2023-04-14	0.480	0.540	0.480	0.510	76.500	2,735,600
2023-04-13	0.480	0.490	0.460	0.475	71.250	790,881
2023-04-12	0.465	0.500	0.455	0.480	72.000	1,712,743
2023-04-11	0.560	0.562	0.490	0.510	76.500	455,882
2023-04-06	0.535	0.593	0.500	0.560	84.000	327,900
2023-04-05	0.565	0.580	0.503	0.535	80.250	202,777
2023-04-04	0.585	0.590	0.540	0.565	84.750	158,695
2023-04-03	0.625	0.650	0.560	0.585	87.750	355,835
2023-03-31	0.615	0.650	0.535	0.625	93.750	637,084
2023-03-30	0.595	0.650	0.552	0.610	91.500	582,285
2023-03-29	0.590	0.651	0.465	0.590	88.500	979,001
2023-03-28	0.455	0.590	0.400	0.570	85.500	1,157,830

← NewerPage 15 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.