Vast Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	0.480	0.490	0.413	0.455	68.250	384,046
2023-03-24	0.515	0.520	0.470	0.480	72.000	220,482
2023-03-23	0.515	0.530	0.510	0.515	77.250	115,728
2023-03-22	0.530	0.540	0.510	0.515	77.250	102,771
2023-03-21	0.540	0.548	0.520	0.530	79.500	145,686
2023-03-20	0.560	0.560	0.500	0.540	81.000	444,350
2023-03-17	0.540	0.580	0.540	0.560	84.000	110,822
2023-03-16	0.550	0.568	0.530	0.540	81.000	399,735
2023-03-15	0.565	0.570	0.530	0.550	82.500	127,563
2023-03-14	0.570	0.580	0.550	0.565	84.750	458,202
2023-03-13	0.580	0.600	0.550	0.566	84.900	236,899
2023-03-10	0.595	0.600	0.550	0.580	87.000	269,358
2023-03-09	0.615	0.630	0.580	0.595	89.250	284,582
2023-03-08	0.600	0.618	0.580	0.615	92.250	336,017
2023-03-07	0.610	0.628	0.591	0.600	90.000	283,104
2023-03-06	0.630	0.650	0.593	0.610	91.500	519,742
2023-03-03	0.630	0.675	0.610	0.630	94.500	364,025
2023-03-02	0.600	0.688	0.580	0.630	94.500	840,380
2023-03-01	0.615	0.633	0.580	0.600	90.000	383,541
2023-02-28	0.665	0.680	0.600	0.615	92.250	398,398
2023-02-27	0.665	0.730	0.631	0.665	99.750	458,403
2023-02-24	0.675	0.714	0.630	0.714	107.10	411,019
2023-02-23	0.710	0.790	0.650	0.675	101.25	1,388,048
2023-02-22	0.600	0.720	0.580	0.700	105.00	1,615,765
2023-02-21	0.600	0.620	0.580	0.600	90.000	353,184
2023-02-20	0.620	0.650	0.580	0.600	90.000	591,168
2023-02-17	0.595	0.640	0.570	0.640	96.000	651,664
2023-02-16	0.585	0.650	0.570	0.595	89.250	837,107
2023-02-15	0.600	0.614	0.560	0.600	90.000	711,649
2023-02-14	0.635	0.650	0.580	0.600	90.000	870,363
2023-02-13	0.645	0.690	0.600	0.635	95.250	907,225
2023-02-10	0.630	0.678	0.580	0.645	96.750	920,487
2023-02-09	0.625	0.650	0.560	0.630	94.500	2,234,544
2023-02-08	0.650	0.680	0.600	0.625	93.750	896,359
2023-02-07	0.675	0.750	0.600	0.650	97.500	2,228,759
2023-02-06	0.565	0.820	0.525	0.670	100.50	467,596
2023-02-03	0.635	0.750	0.585	0.650	97.500	2,876,067
2023-02-02	0.900	1.100	0.620	0.630	94.500	214,075
2023-02-01	0.805	0.950	0.600	0.794	119.10	2,316,960
2023-01-31	0.300	0.850	0.290	0.782	117.30	7,029,438
2023-01-30	0.210	0.360	0.200	0.300	45.000	5,012,768
2023-01-27	0.215	0.220	0.200	0.210	31.500	180,049
2023-01-26	0.215	0.230	0.200	0.215	32.250	297,589
2023-01-25	0.215	0.230	0.200	0.215	32.250	158,313
2023-01-24	0.230	0.244	0.200	0.235	35.250	533,443
2023-01-23	0.195	0.250	0.195	0.225	33.750	2,372,237
2023-01-20	0.180	0.200	0.171	0.190	28.500	575,028
2023-01-19	0.185	0.190	0.170	0.180	27.000	66,898
2023-01-18	0.181	0.200	0.181	0.185	27.750	51,236
2023-01-17	0.180	0.190	0.177	0.180	27.000	66,741
2023-01-16	0.185	0.190	0.173	0.180	27.000	79,014
2023-01-13	0.185	0.200	0.170	0.190	28.500	286,668
2023-01-12	0.180	0.200	0.179	0.190	28.500	199,051
2023-01-11	0.190	0.190	0.170	0.180	27.000	133,192
2023-01-10	0.172	0.200	0.172	0.190	28.500	432,314
2023-01-09	0.175	0.180	0.164	0.170	25.500	194,045
2023-01-06	0.180	0.190	0.170	0.175	26.250	147,820
2023-01-05	0.175	0.190	0.170	0.180	27.000	349,387
2023-01-04	0.200	0.220	0.170	0.175	26.250	1,902,312
2023-01-03	0.155	0.210	0.150	0.195	29.250	663,983

← NewerPage 16 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.