Vast Res Share Price History (VAST.L)

Share Price history. The following table shows end-of-day data VAST.L historical share prices for , including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

VAST.L
Share Price VAST.L
Share Chat VAST.L
Charts VAST.L
Trades VAST.L
History Compare
VAST.L VAST.L
Insights VAST.L
RNS VAST.L
Accounts

Date	Open	High	Low	Close	Volume
Mon, 22nd Jan 2018	0.60	0.605	0.575	0.595	53,193,473
Fri, 19th Jan 2018	0.60	0.61	0.57	0.60	69,295,853
Thu, 18th Jan 2018	0.555	0.615	0.54	0.60	97,371,380
Wed, 17th Jan 2018	0.58	0.585	0.555	0.555	32,975,088
Tue, 16th Jan 2018	0.585	0.59	0.56	0.585	67,571,863
Mon, 15th Jan 2018	0.535	0.605	0.525	0.59	191,094,059
Fri, 12th Jan 2018	0.535	0.565	0.535	0.535	146,230,854
Thu, 11th Jan 2018	0.525	0.535	0.515	0.535	128,553,142
Wed, 10th Jan 2018	0.53	0.535	0.505	0.525	119,824,276
Tue, 9th Jan 2018	0.545	0.545	0.525	0.53	42,757,334
Mon, 8th Jan 2018	0.55	0.55	0.545	0.545	21,922,280
Fri, 5th Jan 2018	0.55	0.555	0.54	0.55	25,331,980
Thu, 4th Jan 2018	0.535	0.56	0.525	0.54	105,655,077
Wed, 3rd Jan 2018	0.52	0.555	0.505	0.535	61,594,159
Tue, 2nd Jan 2018	0.525	0.55	0.51	0.52	73,711,522
Mon, 1st Jan 2018	0.00	0.00	0.00	0.525	0
Fri, 29th Dec 2017	0.525	0.525	0.515	0.525	24,150,282
Thu, 28th Dec 2017	0.51	0.535	0.51	0.525	32,543,169
Wed, 27th Dec 2017	0.51	0.51	0.485	0.51	100,244,033
Tue, 26th Dec 2017	0.00	0.00	0.00	0.505	0
Mon, 25th Dec 2017	0.00	0.00	0.00	0.505	0
Fri, 22nd Dec 2017	0.555	0.555	0.495	0.505	223,678,122
Thu, 21st Dec 2017	0.575	0.58	0.545	0.555	129,955,166
Wed, 20th Dec 2017	0.60	0.60	0.555	0.575	56,612,956
Tue, 19th Dec 2017	0.605	0.62	0.595	0.60	71,263,878
Mon, 18th Dec 2017	0.56	0.605	0.56	0.605	47,279,894
Fri, 15th Dec 2017	0.575	0.595	0.56	0.56	51,051,404
Thu, 14th Dec 2017	0.00	0.595	0.57	0.58	90,361,446
Wed, 13th Dec 2017	0.585	0.625	0.575	0.585	100,817,167
Tue, 12th Dec 2017	0.565	0.62	0.56	0.585	135,447,552
Mon, 11th Dec 2017	0.585	0.585	0.56	0.57	91,310,830
Fri, 8th Dec 2017	0.525	0.60	0.51	0.585	103,680,545
Wed, 6th Dec 2017	0.54	0.545	0.525	0.54	85,023,727
Tue, 5th Dec 2017	0.575	0.58	0.535	0.535	69,702,926
Mon, 4th Dec 2017	0.535	0.585	0.52	0.58	74,000,211
Fri, 1st Dec 2017	0.55	0.565	0.535	0.535	69,820,255
Thu, 30th Nov 2017	0.59	0.59	0.535	0.565	140,768,663
Wed, 29th Nov 2017	0.62	0.625	0.565	0.575	166,168,619
Tue, 28th Nov 2017	0.625	0.635	0.605	0.62	104,546,970
Mon, 27th Nov 2017	0.645	0.665	0.625	0.625	117,853,996
Fri, 24th Nov 2017	0.565	0.665	0.565	0.65	143,098,356
Thu, 23rd Nov 2017	0.64	0.64	0.605	0.62	90,511,392
Wed, 22nd Nov 2017	0.59	0.68	0.58	0.62	297,011,078
Tue, 21st Nov 2017	0.595	0.61	0.54	0.59	269,359,703
Mon, 20th Nov 2017	0.595	0.615	0.58	0.595	84,718,704
Fri, 17th Nov 2017	0.61	0.62	0.595	0.60	129,853,503
Thu, 16th Nov 2017	0.62	0.635	0.60	0.625	106,960,208
Wed, 15th Nov 2017	0.59	0.645	0.575	0.62	170,816,040
Tue, 14th Nov 2017	0.58	0.655	0.545	0.615	272,068,170
Mon, 13th Nov 2017	0.605	0.605	0.565	0.58	100,751,846

Showing 1 to 50 of 762 entries

Previous1 2 3 4 5 6 7...15 16Next

Share	Price	Change
Ashtead Group (AHT.L)	2,553.00	13.00 (5.10)
International Airlines (IAG.L)	670.20	6.70 (4.98)
Anglo American (AAL.L)	2,241.00	25.00 (3.01)
Rio Tinto (RIO.L)	4,648.00	20.00 (2.68)
Astrazeneca (AZN.L)	7,878.00	12.00 (2.22)

Share	Price	Change
Flutter Ent (FLTR.L)	9,066.00	-10.00 (-1.24)
Barclays (BARC.L)	175.10	0.20 (-0.96)
Smurfit Kappa (SKG.L)	2,730.00	-33.00 (-0.80)
Sage Group (SGE.L)	734.60	0.20 (-0.62)
Vodafone (VOD.L)	154.72	0.92 (-0.62)

Share	Price	Volume
Banco Santander (BNC.L)	312.90	189,266,062
Lloyds (LLOY.L)	58.40	130,480,095
Vodafone (VOD.L)	154.72	42,664,675
Bp (BP..L)	496.80	27,905,672
Barclays (BARC.L)	175.10	22,132,357