0.34p+0.00 (+0.00%)28 Mar 2024, 16:25
Vast Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 0.34p | 0.35p | 0.33p | 0.34p | 22,645,527 |
Mar 27, 2024 | 0.34p | 0.35p | 0.33p | 0.34p | 18,218,090 |
Mar 26, 2024 | 0.34p | 0.35p | 0.33p | 0.34p | 9,951,092 |
Mar 25, 2024 | 0.34p | 0.34p | 0.30p | 0.34p | 6,752,605 |
Mar 22, 2024 | 0.34p | 0.34p | 0.33p | 0.34p | 6,518,522 |
Mar 21, 2024 | 0.34p | 0.35p | 0.33p | 0.34p | 5,465,236 |
Mar 20, 2024 | 0.34p | 0.35p | 0.34p | 0.34p | 6,132,848 |
Mar 19, 2024 | 0.34p | 0.35p | 0.33p | 0.34p | 13,768,886 |
Mar 18, 2024 | 0.36p | 0.37p | 0.32p | 0.34p | 10,053,290 |
Mar 15, 2024 | 0.36p | 0.37p | 0.33p | 0.36p | 19,734,291 |
Mar 14, 2024 | 0.37p | 0.39p | 0.35p | 0.36p | 9,128,511 |
Mar 13, 2024 | 0.41p | 0.45p | 0.37p | 0.37p | 18,560,347 |
Mar 12, 2024 | 0.39p | 0.40p | 0.37p | 0.39p | 3,255,165 |
Mar 11, 2024 | 0.39p | 0.40p | 0.37p | 0.39p | 10,576,115 |
Mar 8, 2024 | 0.39p | 0.40p | 0.38p | 0.39p | 8,471,709 |
Mar 7, 2024 | 0.41p | 0.40p | 0.37p | 0.39p | 16,798,916 |
Mar 6, 2024 | 0.45p | 0.45p | 0.37p | 0.41p | 13,413,119 |
Mar 5, 2024 | 0.48p | 0.60p | 0.40p | 0.46p | 87,183,759 |
Mar 4, 2024 | 0.33p | 0.50p | 0.30p | 0.47p | 65,712,130 |
Mar 1, 2024 | 0.33p | 0.36p | 0.29p | 0.33p | 11,897,774 |
Feb 29, 2024 | 0.07p | 0.07p | 0.06p | 0.06p | 86,991,173 |
Feb 28, 2024 | 0.07p | 0.07p | 0.06p | 0.07p | 115,528,323 |
Feb 27, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 113,745,278 |
Feb 26, 2024 | 0.07p | 0.08p | 0.07p | 0.07p | 80,775,743 |
Feb 23, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 70,092,169 |
Feb 22, 2024 | 0.07p | 0.08p | 0.06p | 0.06p | 58,705,547 |
Feb 21, 2024 | 0.08p | 0.09p | 0.07p | 0.07p | 88,951,678 |
Feb 20, 2024 | 0.07p | 0.09p | 0.07p | 0.08p | 97,341,141 |
Feb 19, 2024 | 0.07p | 0.09p | 0.07p | 0.07p | 225,197,869 |
Feb 16, 2024 | 0.07p | 0.08p | 0.07p | 0.07p | 122,253,923 |
Feb 15, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 232,876,430 |
Feb 14, 2024 | 0.07p | 0.09p | 0.06p | 0.07p | 693,732,739 |
Feb 13, 2024 | 0.10p | 0.10p | 0.09p | 0.10p | 101,339,087 |
Feb 12, 2024 | 0.10p | 0.10p | 0.10p | 0.10p | 182,726,730 |
Feb 9, 2024 | 0.10p | 0.10p | 0.09p | 0.10p | 211,505,428 |
Feb 8, 2024 | 0.09p | 0.12p | 0.09p | 0.10p | 20,812,753 |
Feb 7, 2024 | 0.09p | 0.09p | 0.08p | 0.09p | 290,865,240 |
Feb 6, 2024 | 0.09p | 0.10p | 0.09p | 0.09p | 162,677,656 |
Feb 5, 2024 | 0.09p | 0.10p | 0.09p | 0.09p | 328,994,753 |
Feb 2, 2024 | 0.09p | 0.10p | 0.09p | 0.09p | 292,397,414 |
Feb 1, 2024 | 0.10p | 0.10p | 0.09p | 0.09p | 425,406,979 |
Jan 31, 2024 | 0.11p | 0.11p | 0.09p | 0.10p | 663,824,950 |
Jan 30, 2024 | 0.11p | 0.12p | 0.10p | 0.11p | 904,516,004 |
Jan 29, 2024 | 0.11p | 0.12p | 0.10p | 0.11p | 849,798,315 |
Jan 26, 2024 | 0.11p | 0.11p | 0.10p | 0.11p | 514,000,922 |
Jan 25, 2024 | 0.11p | 0.11p | 0.10p | 0.11p | 302,704,831 |
Jan 24, 2024 | 0.10p | 0.12p | 0.10p | 0.11p | 497,063,164 |
Jan 23, 2024 | 0.10p | 0.11p | 0.10p | 0.10p | 626,364,228 |
Jan 22, 2024 | 0.13p | 0.16p | 0.13p | 0.13p | 231,625,515 |
Jan 19, 2024 | 0.12p | 0.13p | 0.12p | 0.12p | 45,189,148 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.