Vast Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	0.675	0.700	0.666	0.675	101.25	154,288
2022-07-08	0.725	0.750	0.650	0.675	101.25	110,750
2022-07-07	0.750	0.800	0.700	0.720	108.00	297,777
2022-07-06	0.750	0.800	0.700	0.750	112.50	92,161
2022-07-05	0.750	0.800	0.700	0.750	112.50	326,052
2022-07-04	0.750	0.800	0.700	0.750	112.50	269,577
2022-07-01	0.750	0.800	0.700	0.740	111.00	179,607
2022-06-30	0.800	0.800	0.672	0.730	109.50	417,797
2022-06-29	0.800	0.821	0.750	0.770	115.50	534,600
2022-06-28	0.825	0.900	0.750	0.800	120.00	288,045
2022-06-27	0.875	0.997	0.800	0.825	123.75	568,587
2022-06-24	0.900	0.950	0.800	0.875	131.25	313,921
2022-06-23	0.950	1.100	0.846	0.900	135.00	1,059,400
2022-06-22	0.800	1.100	0.750	0.925	138.75	1,667,705
2022-06-21	0.700	0.850	0.695	0.800	120.00	1,074,648
2022-06-20	0.700	0.740	0.665	0.718	107.70	252,768
2022-06-17	0.630	0.750	0.630	0.700	105.00	256,255
2022-06-16	0.625	0.690	0.615	0.625	93.750	217,824
2022-06-15	0.675	0.700	0.556	0.625	93.750	321,353
2022-06-14	0.700	0.701	0.650	0.675	101.25	137,493
2022-06-13	0.700	0.750	0.650	0.700	105.00	480,914
2022-06-10	0.800	0.810	0.686	0.700	105.00	421,899
2022-06-09	0.850	0.850	0.750	0.800	120.00	340,142
2022-06-08	0.925	0.950	0.800	0.850	127.50	305,233
2022-06-07	0.950	1.000	0.850	0.925	138.75	325,491
2022-06-06	0.900	1.000	0.850	0.950	142.50	298,770
2022-06-01	0.950	1.000	0.850	0.900	135.00	292,132
2022-05-31	0.850	1.050	0.800	0.950	142.50	439,584
2022-05-30	0.875	1.040	0.814	0.850	127.50	274,796
2022-05-27	0.925	1.000	0.860	0.875	131.25	286,819
2022-05-26	1.000	1.190	0.862	0.920	138.00	609,580
2022-05-25	1.200	1.350	0.900	1.000	150.00	1,207,970
2022-05-24	1.200	1.420	1.000	1.200	180.00	1,643,776
2022-05-23	0.825	1.350	0.750	1.250	187.50	1,012,413
2022-05-20	0.900	0.950	0.808	0.880	132.00	432,514
2022-05-19	0.950	1.098	0.850	0.900	135.00	284,884
2022-05-18	1.100	1.200	0.828	0.980	147.00	1,579,475
2022-05-17	1.200	1.700	0.967	1.050	157.50	1,824,610
2022-05-16	0.850	1.600	0.800	1.200	180.00	3,148,258
2022-05-13	0.600	1.050	0.520	0.830	124.50	4,224,548
2022-05-12	1.700	1.800	1.303	1.350	202.50	373,756
2022-05-11	1.925	2.180	1.700	1.800	270.00	328,985
2022-05-10	1.750	2.240	1.722	1.925	288.75	737,898
2022-05-09	1.200	2.097	1.060	1.725	258.75	1,174,109
2022-05-06	1.550	1.690	1.150	1.200	180.00	443,694
2022-05-05	2.000	2.280	1.463	1.580	237.00	738,526
2022-05-04	2.050	2.650	1.361	1.980	297.00	3,527,141
2022-05-03	0.350	1.900	0.307	1.775	266.25	5,932,866
2022-04-29	0.270	0.370	0.220	0.340	51.000	1,203,631
2022-04-28	0.330	0.360	0.250	0.275	41.250	875,639
2022-04-27	0.385	0.420	0.315	0.395	59.250	421,485
2022-04-26	0.440	0.450	0.380	0.385	57.750	79,659
2022-04-25	0.465	0.480	0.431	0.450	67.500	94,840
2022-04-22	0.500	0.500	0.451	0.465	69.750	45,589
2022-04-21	0.525	0.550	0.480	0.500	75.000	31,631
2022-04-20	0.515	0.550	0.500	0.525	78.750	160,072
2022-04-19	0.525	0.550	0.495	0.515	77.250	264,587
2022-04-14	0.525	0.540	0.500	0.525	78.750	185,896
2022-04-13	0.525	0.532	0.465	0.525	78.750	620,567
2022-04-12	0.575	0.600	0.465	0.525	78.750	469,277

← NewerPage 19 of 22 · 1,262 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.