Vast Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	1.850	1.900	1.750	1.850	277.50	2,438
2022-01-14	1.900	1.958	1.750	1.850	277.50	12,074
2022-01-13	1.900	2.000	1.801	1.880	282.00	8,934
2022-01-12	2.275	2.300	1.875	1.900	285.00	57,476
2022-01-11	1.900	2.490	1.825	2.350	352.50	99,398
2022-01-10	1.725	2.050	1.675	1.900	285.00	42,378
2022-01-07	1.612	1.760	1.612	1.760	264.00	10,746
2022-01-06	1.625	1.845	1.550	1.600	240.00	21,274
2022-01-05	1.875	2.000	1.616	1.800	270.00	13,075
2022-01-04	1.700	2.000	1.650	1.875	281.25	28,239
2021-12-31	1.675	1.800	1.600	1.700	255.00	7,573
2021-12-30	1.650	1.750	1.600	1.600	240.00	26,530
2021-12-29	1.700	1.715	1.600	1.650	247.50	9,970
2021-12-24	1.650	1.800	1.622	1.700	255.00	7,177
2021-12-23	1.600	1.700	1.570	1.650	247.50	18,291
2021-12-22	1.640	1.730	1.640	1.730	259.50	12,758
2021-12-21	1.600	1.665	1.520	1.600	240.00	2,061
2021-12-20	1.600	1.699	1.504	1.600	240.00	19,873
2021-12-17	1.600	1.650	1.504	1.600	240.00	7,773
2021-12-16	1.600	1.700	1.520	1.600	240.00	9,828
2021-12-15	1.850	1.900	1.500	1.600	240.00	29,367
2021-12-14	1.900	1.994	1.800	1.850	277.50	19,946
2021-12-13	2.125	2.190	1.760	1.900	285.00	24,593
2021-12-10	2.125	2.250	2.000	2.125	318.75	2,697
2021-12-09	2.100	2.177	2.050	2.160	324.00	3,837
2021-12-08	2.200	2.375	2.000	2.100	315.00	38,977
2021-12-07	2.300	2.300	2.099	2.200	330.00	11,039
2021-12-06	2.350	2.500	2.120	2.300	345.00	3,105
2021-12-03	2.250	2.500	2.200	2.350	352.50	33,344
2021-12-02	2.125	2.300	2.100	2.250	337.50	20,853
2021-12-01	2.225	2.350	2.100	2.125	318.75	8,418
2021-11-30	2.175	2.230	2.066	2.190	328.50	17,090
2021-11-29	2.250	2.250	1.943	2.175	326.25	70,827
2021-11-26	2.450	2.470	2.260	2.400	360.00	4,622
2021-11-25	2.550	2.600	2.400	2.450	367.50	13,783
2021-11-24	2.550	2.750	2.500	2.550	382.50	60,762
2021-11-23	2.450	2.725	2.436	2.650	397.50	57,343
2021-11-22	2.450	2.520	2.400	2.520	378.00	6,110
2021-11-19	2.525	2.550	2.400	2.450	367.50	9,872
2021-11-18	2.600	2.670	2.500	2.525	378.75	24,623
2021-11-17	2.575	2.675	2.500	2.600	390.00	21,303
2021-11-16	2.650	2.700	2.500	2.575	386.25	12,810
2021-11-15	2.625	2.625	2.600	2.625	393.75	2,135
2021-11-12	2.625	2.625	2.600	2.625	393.75	8,076
2021-11-11	2.675	2.750	2.600	2.625	393.75	4,353
2021-11-10	2.675	2.797	2.617	2.750	412.50	19,756
2021-11-09	2.650	2.750	2.600	2.675	401.25	12,370
2021-11-08	2.650	2.800	2.600	2.650	397.50	16,743
2021-11-05	2.650	2.850	2.600	2.650	397.50	70,522
2021-11-04	2.650	2.684	2.600	2.650	397.50	9,680
2021-11-03	2.700	2.750	2.600	2.650	397.50	12,264
2021-11-02	2.750	2.820	2.626	2.700	405.00	46,603
2021-11-01	2.550	2.850	2.500	2.750	412.50	117,350
2021-10-29	2.675	2.700	2.500	2.575	386.25	79,647
2021-10-28	2.625	3.000	2.610	2.690	403.50	214,574
2021-10-27	3.400	4.148	3.306	3.850	577.50	43,227
2021-10-26	3.650	3.700	3.330	3.400	510.00	53,917
2021-10-25	4.250	4.300	3.500	3.800	570.00	75,560
2021-10-22	4.450	4.500	4.012	4.200	630.00	46,859
2021-10-21	4.950	5.000	4.555	4.600	690.00	15,126

← NewerPage 21 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.