Shares Magazine
0.21p-0.01 (-2.38%)07 Mar 2025, 13:50
Vast Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 0.21p | 0.22p | 0.20p | 0.21p | 10,248,848 |
| Mar 5, 2025 | 0.21p | 0.22p | 0.20p | 0.21p | 12,267,344 |
| Mar 4, 2025 | 0.22p | 0.23p | 0.21p | 0.21p | 15,958,354 |
| Mar 3, 2025 | 0.21p | 0.24p | 0.20p | 0.22p | 67,611,069 |
| Feb 28, 2025 | 0.22p | 0.23p | 0.20p | 0.22p | 35,130,924 |
| Feb 27, 2025 | 0.23p | 0.25p | 0.20p | 0.22p | 72,556,219 |
| Feb 26, 2025 | 0.20p | 0.24p | 0.20p | 0.23p | 82,452,908 |
| Feb 25, 2025 | 0.18p | 0.21p | 0.17p | 0.20p | 24,612,871 |
| Feb 24, 2025 | 0.20p | 0.20p | 0.17p | 0.18p | 47,439,661 |
| Feb 21, 2025 | 0.20p | 0.25p | 0.19p | 0.20p | 165,149,875 |
| Feb 20, 2025 | 0.16p | 0.25p | 0.15p | 0.20p | 253,674,038 |
| Feb 19, 2025 | 0.14p | 0.18p | 0.14p | 0.16p | 178,838,789 |
| Feb 18, 2025 | 0.13p | 0.14p | 0.13p | 0.14p | 51,361,961 |
| Feb 17, 2025 | 0.14p | 0.14p | 0.13p | 0.13p | 44,270,719 |
| Feb 14, 2025 | 0.14p | 0.14p | 0.13p | 0.14p | 16,077,373 |
| Feb 13, 2025 | 0.14p | 0.15p | 0.13p | 0.14p | 36,052,355 |
| Feb 12, 2025 | 0.14p | 0.15p | 0.13p | 0.14p | 41,488,029 |
| Feb 11, 2025 | 0.14p | 0.14p | 0.13p | 0.14p | 20,462,171 |
| Feb 10, 2025 | 0.13p | 0.14p | 0.13p | 0.14p | 41,952,986 |
| Feb 7, 2025 | 0.13p | 0.14p | 0.12p | 0.13p | 33,167,040 |
| Feb 6, 2025 | 0.14p | 0.14p | 0.12p | 0.13p | 24,600,087 |
| Feb 5, 2025 | 0.14p | 0.14p | 0.12p | 0.14p | 86,858,450 |
| Feb 4, 2025 | 0.11p | 0.14p | 0.11p | 0.14p | 63,322,450 |
| Feb 3, 2025 | 0.11p | 0.12p | 0.10p | 0.11p | 38,855,445 |
| Jan 31, 2025 | 0.09p | 0.11p | 0.09p | 0.11p | 118,698,313 |
| Jan 30, 2025 | 0.12p | 0.12p | 0.10p | 0.11p | 29,669,752 |
| Jan 29, 2025 | 0.14p | 0.14p | 0.11p | 0.12p | 183,065,901 |
| Jan 28, 2025 | 0.14p | 0.15p | 0.14p | 0.14p | 25,689,804 |
| Jan 27, 2025 | 0.14p | 0.18p | 0.14p | 0.14p | 271,312,632 |
| Jan 24, 2025 | 0.13p | 0.14p | 0.13p | 0.14p | 145,933,254 |
| Jan 23, 2025 | 0.13p | 0.14p | 0.11p | 0.13p | 221,952,039 |
| Jan 22, 2025 | 0.10p | 0.14p | 0.10p | 0.13p | 244,352,171 |
| Jan 21, 2025 | 0.10p | 0.12p | 0.10p | 0.10p | 21,564,838 |
| Jan 20, 2025 | 0.10p | 0.11p | 0.10p | 0.10p | 55,035,457 |
| Jan 17, 2025 | 0.10p | 0.10p | 0.10p | 0.10p | 24,374,460 |
| Jan 16, 2025 | 0.10p | 0.10p | 0.09p | 0.10p | 71,969,674 |
| Jan 15, 2025 | 0.09p | 0.10p | 0.09p | 0.10p | 50,513,492 |
| Jan 14, 2025 | 0.09p | 0.10p | 0.09p | 0.10p | 55,101,830 |
| Jan 13, 2025 | 0.10p | 0.10p | 0.09p | 0.09p | 49,638,876 |
| Jan 10, 2025 | 0.09p | 0.12p | 0.09p | 0.10p | 115,804,743 |
| Jan 9, 2025 | 0.10p | 0.10p | 0.09p | 0.10p | 10,207,718 |
| Jan 8, 2025 | 0.10p | 0.10p | 0.09p | 0.10p | 4,312,665 |
| Jan 7, 2025 | 0.10p | 0.10p | 0.09p | 0.10p | 16,587,190 |
| Jan 6, 2025 | 0.10p | 0.10p | 0.09p | 0.10p | 11,752,446 |
| Jan 3, 2025 | 0.10p | 0.10p | 0.09p | 0.10p | 15,313,785 |
| Jan 2, 2025 | 0.10p | 0.10p | 0.09p | 0.10p | 29,030,427 |
| Dec 31, 2024 | 0.10p | 0.10p | 0.09p | 0.10p | 55,223,588 |
| Dec 30, 2024 | 0.10p | 0.10p | 0.09p | 0.10p | 44,847,063 |
| Dec 27, 2024 | 0.10p | 0.10p | 0.09p | 0.10p | 39,576,176 |
| Dec 24, 2024 | 0.10p | 0.10p | 0.09p | 0.10p | 36,070,636 |
Most Read
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 100.40 | 8.07 |
| Metro Bank Holdings PLC | 88.10 | 4.14 |
| Barratt Redrow PLC | 428.40 | 3.08 |
| Taylor Wimpey PLC | 113.54 | 3.03 |
| Hunting PLC | 295.00 | 2.97 |
| Quilter PLC | 157.30 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 150.40 | -7.84 |
| Melrose Industries PLC | 516.60 | -7.15 |
| Burberry Group PLC | 995.20 | -6.99 |
| Spire Healthcare Group PLC | 177.40 | -5.94 |
| Schroders PLC | 406.60 | -5.04 |
| Anglo American PLC | 2,348.02 | -4.65 |