Vast Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	0.525	0.538	0.506	0.525	78.750	56,974
2022-04-08	0.575	0.600	0.525	0.525	78.750	58,702
2022-04-07	0.625	0.653	0.555	0.575	86.250	349,294
2022-04-06	0.675	0.700	0.600	0.625	93.750	76,749
2022-04-05	0.675	0.699	0.650	0.650	97.500	103,450
2022-04-04	0.725	0.750	0.650	0.700	105.00	105,000
2022-04-01	0.725	0.750	0.717	0.725	108.75	18,198
2022-03-31	0.775	0.800	0.725	0.725	108.75	20,962
2022-03-30	0.825	0.850	0.736	0.775	116.25	26,242
2022-03-29	0.825	0.828	0.800	0.825	123.75	4,665
2022-03-28	0.850	0.880	0.810	0.825	123.75	21,435
2022-03-25	0.850	0.874	0.802	0.850	127.50	153,118
2022-03-24	0.750	0.900	0.750	0.850	127.50	67,433
2022-03-23	0.950	1.000	0.755	0.800	120.00	46,273
2022-03-22	1.050	1.100	0.930	0.950	142.50	14,562
2022-03-21	1.100	1.100	0.900	1.050	157.50	183,085
2022-03-18	1.050	1.100	1.050	1.100	165.00	20,086
2022-03-17	1.025	1.100	1.017	1.050	157.50	6,550
2022-03-16	1.200	1.203	1.003	1.025	153.75	33,305
2022-03-15	1.200	1.217	1.115	1.200	180.00	1,502
2022-03-14	1.200	1.244	1.110	1.200	180.00	10,335
2022-03-11	1.000	1.300	1.000	1.200	180.00	19,321
2022-03-10	1.000	1.060	0.984	1.000	150.00	1,923
2022-03-09	1.000	1.036	0.955	1.020	153.00	4,855
2022-03-08	1.000	1.050	0.955	1.000	150.00	3,537
2022-03-07	1.050	1.100	0.903	1.000	150.00	9,623
2022-03-04	1.150	1.200	1.000	1.050	157.50	4,755
2022-03-03	1.150	1.189	1.100	1.150	172.50	13,787
2022-03-02	1.250	1.275	1.103	1.150	172.50	10,066
2022-03-01	1.350	1.400	1.080	1.250	187.50	24,556
2022-02-28	1.350	1.375	1.250	1.350	202.50	5,221
2022-02-25	1.350	1.400	1.330	1.350	202.50	4,070
2022-02-24	1.350	1.450	1.300	1.350	202.50	22,974
2022-02-23	1.400	1.470	1.317	1.350	202.50	4,260
2022-02-22	1.500	1.500	1.347	1.400	210.00	27,954
2022-02-21	1.650	1.700	1.450	1.550	232.50	112,196
2022-02-18	1.460	1.800	1.460	1.700	255.00	304,233
2022-02-17	1.450	1.466	1.415	1.450	217.50	1,786
2022-02-16	1.450	1.477	1.415	1.450	217.50	3,761
2022-02-15	1.450	1.484	1.437	1.450	217.50	4,690
2022-02-14	1.400	1.500	1.360	1.450	217.50	33,936
2022-02-11	1.450	1.500	1.300	1.400	210.00	3,024
2022-02-10	1.450	1.450	1.400	1.450	217.50	3,576
2022-02-09	1.450	1.500	1.422	1.450	217.50	8,669
2022-02-08	1.450	1.500	1.417	1.450	217.50	2,338
2022-02-07	1.450	1.454	1.400	1.400	210.00	3,317
2022-02-04	1.450	1.500	1.411	1.450	217.50	5,160
2022-02-03	1.450	1.500	1.410	1.450	217.50	1,495
2022-02-02	1.365	1.500	1.365	1.450	217.50	39,869
2022-02-01	1.425	1.450	1.337	1.350	202.50	14,920
2022-01-31	1.600	1.650	1.351	1.425	213.75	27,858
2022-01-28	1.600	1.600	1.575	1.600	240.00	1,800
2022-01-27	1.650	1.700	1.530	1.600	240.00	12,149
2022-01-26	1.700	1.770	1.595	1.650	247.50	60,409
2022-01-25	1.750	1.800	1.611	1.700	255.00	4,630
2022-01-24	1.750	1.797	1.702	1.750	262.50	8,435
2022-01-21	1.800	1.800	1.730	1.750	262.50	2,644
2022-01-20	1.875	1.900	1.777	1.800	270.00	4,871
2022-01-19	1.875	1.932	1.850	1.875	281.25	4,975
2022-01-18	1.850	1.937	1.750	1.875	281.25	11,829

← NewerPage 20 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.