Vast Resources Plc Historical Data - VAST | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Vast Resources Plc (VAST)
Vast Resources Plc (VAST) Historical

Vast Resources Plc (VAST)

0.435

0.00

(0.00%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	4.81927710843	0.415	0.44	0.41	10034594	0.43374716	DE
4	0.095	27.9411764706	0.34	0.495	0.325	17627896	0.41173541	DE
12	-0.12	-21.6216216216	0.555	0.69	0.32	93244416	0.49572834	DE
26	-0.705	-61.8421052632	1.14	1.17	0.32	165037514	0.70772938	DE
52	-3.465	-88.8461538462	3.9	4.89	0.32	144187768	1.41831503	DE
156	-47.565	-99.09375	48	72	0.32	92483050	7.95149504	DE
260	-95.565	-99.546875	96	2287.5	0.32	165813626	83.61099356	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	0.435	0	0.00	0.435	0.435	0.435	8247348
1713976200	0.435	0.005	1.16	0.43	0.435	0.43	10776771
1713889800	0.43	0	0.00	0.43	0.43	0.4099999	14926062
1713803400	0.43	-0.01	-2.27	0.44	0.44	0.43	6934214
1713544200	0.44	0.025	6.02	0.415	0.44	0.415	9288577
1713457800	0.415	0	0.00	0.415	0.415	0.415	5756410
1713371400	0.415	0	0.00	0.415	0.415	0.415	1960499
1713285000	0.415	-0.02	-4.60	0.435	0.435	0.415	9371880
1713198600	0.435	0.04	10.13	0.395	0.44	0.395	19560039
1712939400	0.395	-0.015	-3.66	0.4099999	0.4099999	0.39	10357886
1712853000	0.4099999	-0.02	-4.65	0.43	0.43	0.4099999	14186410
1712766600	0.43	-0.025	-5.49	0.46	0.49	0.4099999	63367046
1712680200	0.455	0.065	16.67	0.39	0.495	0.39	46368423
1712593800	0.39	0.015	4.00	0.375	0.395	0.375	21378542
1712334600	0.375	0	0.00	0.375	0.38	0.375	13394956
1712248200	0.375	0.04	11.94	0.335	0.375	0.335	25755496
1712161800	0.335	-0.005	-1.47	0.34	0.34	0.325	23793506
1712075400	0.34	0	0.00	0.34	0.3449999	0.33	11878058
1711647000	0.34	0	0.00	0.34	0.34	0.34	22645527
1711560600	0.34	0	0.00	0.34	0.34	0.34	20218090
1711474200	0.34	0.005	1.49	0.335	0.34	0.335	9951092
1711387800	0.335	0	0.00	0.335	0.335	0.32	6752605
1711128600	0.335	0	0.00	0.335	0.335	0.335	6584644
1711042200	0.335	-0.01	-2.90	0.3449999	0.3449999	0.335	5465236
1710955800	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	6132848
1710869400	0.3449999	0.0099999	2.99	0.335	0.3449999	0.335	13768886
1710783000	0.335	-0.03	-8.22	0.365	0.365	0.325	10053290
1710523800	0.365	0.005	1.39	0.36	0.365	0.34	19734291
1710437400	0.36	-0.01	-2.70	0.37	0.37	0.36	9128511
1710351000	0.37	-0.015	-3.90	0.415	0.435	0.37	18560347
1710264600	0.385	0	0.00	0.385	0.385	0.385	3255165
1710178200	0.385	-0.005	-1.28	0.39	0.39	0.375	10576115
1709919000	0.39	0	0.00	0.39	0.39	0.385	8471709
1709832600	0.39	-0.015	-3.70	0.405	0.405	0.38	16798918
1709746200	0.405	-0.05	-10.99	0.45	0.45	0.385	13413119
1709659800	0.455	-0.01	-2.15	0.485	0.5699999	0.415	87183759
1709573400	0.465	0.14	43.08	0.325	0.49	0.325	65712130
1709314200	0.325	-0.05	-13.33	0.325	0.325	0.325	11897774
1709227800	0.375	-0.015	-3.85	0.39	0.39	0.375	14498529
1709141400	0.39	-0.015	-3.70	0.405	0.405	0.375	19254720
1709055000	0.405	-0.03	-6.90	0.4349999	0.4349999	0.405	18957546
1708968600	0.4349999	0	0.00	0.4349999	0.465	0.4349999	13462624
1708709400	0.4349999	0.0527999	13.81	0.42	0.4349999	0.42	12624679
1708623000	0.3822	-0.0678	-15.07	0.45	0.45	0.3822	9784258
1708536600	0.45	-0.03	-6.25	0.48	0.48	0.45	14825280
1708450200	0.48	0.03	6.67	0.45	0.495	0.45	18556858
1708363800	0.45	0	0.00	0.45	0.495	0.4349999	37532980
1708104600	0.45	0.03	7.14	0.42	0.45	0.42	20375654
1708018200	0.42	0.015	3.70	0.405	0.4349999	0.405	38812740
1707931800	0.405	-0.165	-28.95	0.39	0.495	0.36	115622120
1707845400	0.57	-0.015	-2.56	0.585	0.585	0.5549999	16889848
1707759000	0.585	0	0.00	0.585	0.585	0.585	30454456
1707499800	0.585	-0.015	-2.50	0.6	0.6	0.57	35250904
1707413400	0.6	0.0750001	14.29	0.5249999	0.69	0.5249999	186645616
1707327000	0.5249999	-0.015	-2.78	0.51	0.5249999	0.495	51477540
1707240600	0.54	-0.015	-2.70	0.5549999	0.5549999	0.5249999	27112944
1707154200	0.5549999	0	0.00	0.5549999	0.5549999	0.5249999	56556128
1706895000	0.5549999	0	0.00	0.5549999	0.585	0.5549999	48732900
1706808600	0.5549999	-0.045	-7.50	0.6	0.6	0.5549999	70901160
1706722200	0.6	-0.045	-6.98	0.645	0.645	0.57	112445312
1706635800	0.645	-0.027	-4.02	0.675	0.675	0.615	159237568
1706549400	0.672	0.03	4.67	0.645	0.69	0.645	142966384
1706290200	0.642	-0.003	-0.47	0.645	0.66	0.615	74833488

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions