Vast Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	0.410	0.420	0.407	0.410	61.500	16,567
2022-10-04	0.410	0.420	0.400	0.410	61.500	95,881
2022-10-03	0.400	0.410	0.396	0.405	60.750	78,861
2022-09-30	0.405	0.410	0.385	0.400	60.000	119,462
2022-09-29	0.391	0.410	0.391	0.405	60.750	313,332
2022-09-28	0.395	0.400	0.370	0.390	58.500	727,660
2022-09-27	0.410	0.420	0.385	0.395	59.250	245,757
2022-09-26	0.425	0.444	0.382	0.405	60.750	515,361
2022-09-23	0.550	0.600	0.500	0.525	78.750	86,663
2022-09-22	0.570	0.570	0.543	0.550	82.500	60,144
2022-09-21	0.575	0.600	0.542	0.575	86.250	158,984
2022-09-20	0.625	0.650	0.575	0.580	87.000	208,056
2022-09-16	0.625	0.650	0.600	0.625	93.750	76,262
2022-09-15	0.625	0.650	0.600	0.625	93.750	51,343
2022-09-14	0.700	0.700	0.600	0.625	93.750	118,237
2022-09-13	0.650	0.750	0.642	0.700	105.00	37,774
2022-09-12	0.672	0.700	0.600	0.660	99.000	51,459
2022-09-09	0.700	0.700	0.628	0.650	97.500	110,725
2022-09-08	0.675	0.750	0.650	0.700	105.00	63,927
2022-09-07	0.675	0.700	0.650	0.675	101.25	20,641
2022-09-06	0.675	0.689	0.662	0.675	101.25	36,165
2022-09-05	0.700	0.750	0.650	0.675	101.25	133,845
2022-09-02	0.700	0.785	0.650	0.718	107.70	86,203
2022-09-01	0.700	0.750	0.650	0.700	105.00	126,334
2022-08-31	0.700	0.750	0.680	0.700	105.00	72,788
2022-08-30	0.700	0.750	0.650	0.700	105.00	85,431
2022-08-26	0.700	0.750	0.670	0.710	106.50	52,831
2022-08-25	0.725	0.750	0.682	0.700	105.00	90,520
2022-08-24	0.750	0.765	0.714	0.734	110.10	60,887
2022-08-23	0.750	0.800	0.700	0.750	112.50	71,712
2022-08-22	0.725	0.850	0.650	0.750	112.50	429,081
2022-08-19	0.700	0.750	0.670	0.725	108.75	159,017
2022-08-18	0.700	0.750	0.683	0.704	105.60	51,987
2022-08-17	0.700	0.750	0.650	0.700	105.00	129,173
2022-08-16	0.725	0.750	0.688	0.700	105.00	77,731
2022-08-15	0.700	0.750	0.650	0.700	105.00	316,708
2022-08-12	0.650	0.750	0.636	0.700	105.00	70,432
2022-08-11	0.650	0.700	0.600	0.650	97.500	54,946
2022-08-10	0.650	0.700	0.636	0.650	97.500	32,796
2022-08-09	0.650	0.700	0.618	0.650	97.500	32,093
2022-08-08	0.650	0.700	0.600	0.650	97.500	51,793
2022-08-05	0.650	0.700	0.630	0.650	97.500	119,816
2022-08-04	0.675	0.700	0.600	0.650	97.500	70,185
2022-08-03	0.675	0.715	0.650	0.680	102.00	94,314
2022-08-02	0.700	0.750	0.650	0.700	105.00	49,083
2022-08-01	0.700	0.815	0.650	0.698	104.70	457,485
2022-07-29	0.625	0.700	0.625	0.640	96.000	217,347
2022-07-28	0.675	0.700	0.600	0.625	93.750	100,378
2022-07-27	0.675	0.700	0.600	0.650	97.500	56,474
2022-07-26	0.650	0.700	0.640	0.675	101.25	188,569
2022-07-25	0.750	0.799	0.600	0.650	97.500	165,371
2022-07-22	0.725	0.773	0.683	0.750	112.50	252,043
2022-07-21	0.750	0.773	0.670	0.725	108.75	157,956
2022-07-20	0.700	0.778	0.640	0.750	112.50	181,921
2022-07-19	0.750	0.800	0.650	0.700	105.00	75,914
2022-07-18	0.628	0.800	0.628	0.750	112.50	315,134
2022-07-15	0.650	0.650	0.618	0.625	93.750	100,079
2022-07-14	0.650	0.664	0.600	0.650	97.500	35,428
2022-07-13	0.675	0.700	0.600	0.650	97.500	281,624
2022-07-12	0.675	0.750	0.650	0.675	101.25	303,866

← NewerPage 18 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.