Vast Resources PLC (VAST)

VAST
🏛️ Royaume-Uni →
0.34
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 0.56 0.84 0.54 0.68 47.9M
2023-12-28 0.57 0.60 0.54 0.56 6.4M
2023-12-27 0.57 0.60 0.54 0.57 6.7M
2023-12-22 0.62 0.66 0.56 0.57 7.7M
2023-12-21 0.62 0.66 0.57 0.62 9.2M
2023-12-20 0.63 0.66 0.55 0.62 17.1M
2023-12-19 0.65 0.69 0.62 0.63 6.2M
2023-12-18 0.66 0.69 0.62 0.63 9.3M
2023-12-15 0.66 0.69 0.63 0.66 9.9M
2023-12-14 0.69 0.72 0.60 0.66 15.9M
2023-12-13 0.69 0.72 0.66 0.69 7.5M
2023-12-12 0.72 0.78 0.66 0.69 7.9M
2023-12-11 0.68 0.76 0.62 0.72 38.3M
2023-12-08 0.69 0.72 0.66 0.68 11.6M
2023-12-07 0.71 0.74 0.67 0.69 34.0M
2023-12-06 0.77 0.81 0.69 0.72 13.7M
2023-12-05 0.78 0.84 0.72 0.77 8.5M
2023-12-04 0.75 0.82 0.69 0.78 20.4M
2023-12-01 0.77 0.76 0.68 0.74 26.3M
2023-11-30 0.80 0.81 0.73 0.77 13.5M
2023-11-29 0.83 0.87 0.77 0.80 12.3M
2023-11-28 0.87 0.90 0.84 0.83 8.9M
2023-11-27 0.87 0.93 0.85 0.88 29.2M
2023-11-24 0.87 0.90 0.84 0.87 14.6M
2023-11-23 0.87 0.90 0.84 0.87 7.0M
2023-11-22 0.84 0.95 0.78 0.87 36.1M
2023-11-21 0.81 0.88 0.79 0.84 26.4M
2023-11-20 0.93 0.96 0.82 0.81 21.9M
2023-11-17 0.90 0.98 0.84 0.93 47.1M
2023-11-16 0.93 0.96 0.85 0.90 27.8M
2023-11-15 0.92 1.06 0.88 0.93 44.0M
2023-11-14 0.83 1.08 0.81 0.92 112.3M
2023-11-13 0.86 0.87 0.78 0.83 27.7M
2023-11-10 0.90 0.93 0.84 0.86 26.0M
2023-11-09 0.92 0.93 0.78 0.90 100.8M
2023-11-08 0.99 0.99 0.90 0.92 31.6M
2023-11-07 0.90 1.05 0.87 0.99 67.9M
2023-11-06 0.96 0.98 0.84 0.90 25.8M
2023-11-03 0.92 0.93 0.88 0.89 16.4M
2023-11-02 0.93 0.96 0.86 0.92 27.6M
2023-11-01 0.98 0.99 0.90 0.93 32.9M
2023-10-31 1.14 1.20 0.89 0.98 71.7M
2023-10-30 1.16 1.20 1.08 1.11 15.1M
2023-10-27 1.14 1.16 1.08 1.16 33.8M
2023-10-26 1.14 1.16 1.07 1.14 25.9M
2023-10-25 1.14 1.17 1.11 1.14 26.5M
2023-10-24 1.11 1.20 1.11 1.14 26.0M
2023-10-23 1.16 1.17 1.09 1.11 16.2M
2023-10-20 1.19 1.20 1.13 1.16 30.1M
2023-10-19 1.29 1.38 1.17 1.25 62.4M
2023-10-18 1.23 1.26 1.17 1.23 22.4M
2023-10-17 1.17 1.28 1.18 1.25 45.6M
2023-10-16 1.20 1.23 1.11 1.17 21.4M
2023-10-13 1.23 1.26 1.14 1.20 28.1M
2023-10-12 1.23 1.32 1.20 1.23 16.2M
2023-10-11 1.23 1.32 1.20 1.23 64.0M
2023-10-10 1.23 1.38 1.20 1.29 81.4M
2023-10-09 1.23 1.26 1.20 1.23 21.1M
2023-10-06 1.23 1.32 1.19 1.23 70.8M
2023-10-05 1.56 1.62 1.32 1.47 9.6M
2023-10-04 1.65 1.74 1.50 1.56 8.4M
2023-10-03 1.74 1.80 1.50 1.62 11.0M
2023-10-02 1.53 2.06 1.50 1.74 41.9M
2023-09-29 1.83 1.80 1.44 1.56 28.3M
2023-09-28 1.11 2.40 1.12 1.83 123.2M
2023-09-27 1.14 1.20 1.08 1.11 3.5M
2023-09-26 1.17 1.20 1.08 1.14 5.1M
2023-09-25 1.17 1.19 1.08 1.17 2.4M
2023-09-22 1.02 1.20 0.97 1.14 14.4M
2023-09-21 1.23 1.28 1.20 1.26 4.0M
2023-09-20 1.29 1.32 1.21 1.23 6.6M
2023-09-19 1.32 1.38 1.24 1.29 8.8M
2023-09-18 1.32 1.38 1.11 1.32 20.2M
2023-09-15 1.50 1.53 1.46 1.50 2.0M
2023-09-14 1.50 1.51 1.47 1.50 1.4M
2023-09-13 1.47 1.60 1.46 1.50 7.2M
2023-09-12 1.50 1.56 1.42 1.47 5.2M
2023-09-11 1.53 1.56 1.45 1.50 4.7M
2023-09-08 1.53 1.62 1.50 1.53 7.7M
2023-09-07 1.59 1.62 1.44 1.53 7.2M
2023-09-06 1.62 1.68 1.56 1.59 9.0M
2023-09-05 1.65 1.71 1.56 1.62 8.1M
2023-09-04 1.71 1.74 1.56 1.65 4.7M
2023-09-01 1.74 1.91 1.68 1.71 12.8M
2023-08-31 1.86 1.92 1.68 1.74 7.3M
2023-08-30 1.86 1.88 1.82 1.86 4.3M
2023-08-29 1.92 1.98 1.80 1.86 3.8M
2023-08-25 1.77 1.98 1.74 1.89 15.6M
2023-08-24 1.86 1.92 1.74 1.77 5.5M
2023-08-23 1.92 2.00 1.84 1.86 5.5M
2023-08-22 1.86 1.96 1.80 1.92 11.2M
2023-08-21 1.71 1.98 1.69 1.86 21.3M
2023-08-18 1.83 1.86 1.63 1.71 17.7M
2023-08-17 1.86 1.87 1.80 1.83 5.2M
2023-08-16 1.83 1.98 1.78 1.86 7.0M
2023-08-15 1.89 1.92 1.74 1.83 8.8M
2023-08-14 1.80 2.04 1.68 1.92 25.3M
2023-08-11 1.83 1.86 1.75 1.80 6.4M
2023-08-10 1.83 1.89 1.80 1.83 8.3M
2023-08-09 1.89 1.92 1.80 1.83 10.8M
2023-08-08 1.95 1.98 1.86 1.89 8.8M
2023-08-07 2.04 2.16 1.92 1.95 21.6M
2023-08-04 1.86 2.04 1.86 2.04 24.4M
2023-08-03 1.92 1.98 1.80 1.89 11.9M
2023-08-02 1.89 2.13 1.86 1.92 37.6M
2023-08-01 1.95 2.04 1.80 1.86 11.9M
2023-07-31 1.98 2.04 1.92 1.95 9.8M
2023-07-28 1.98 2.08 1.81 1.95 21.5M
2023-07-27 1.98 2.10 1.96 1.98 19.3M
2023-07-26 2.01 2.12 1.92 1.98 34.5M
2023-07-25 2.04 2.16 1.98 2.04 20.6M
2023-07-24 2.16 2.16 1.94 2.07 21.7M
2023-07-21 2.13 2.27 2.07 2.16 26.5M
2023-07-20 2.07 2.21 1.98 2.13 23.3M
2023-07-19 1.98 2.30 1.92 2.04 81.1M
2023-07-18 2.07 2.10 1.86 1.98 22.7M
2023-07-17 2.25 2.28 2.04 2.07 16.7M
2023-07-14 2.22 2.28 2.12 2.19 13.2M
2023-07-13 2.13 2.27 2.10 2.22 34.7M
2023-07-12 2.16 2.34 2.04 2.13 12.8M
2023-07-11 2.16 2.19 2.11 2.16 8.9M
2023-07-10 2.25 2.30 2.10 2.22 22.1M
2023-07-07 2.16 2.40 2.10 2.25 59.8M
2023-07-06 2.55 2.67 2.40 2.43 17.2M
2023-07-05 2.88 3.12 2.56 2.58 25.2M
2023-07-04 2.94 3.60 2.70 2.88 47.7M
2023-07-03 2.52 3.08 2.40 2.94 22.1M
2023-06-30 2.64 2.88 2.59 2.73 15.8M
2023-06-29 2.76 2.88 2.58 2.65 10.1M
2023-06-28 2.76 2.80 2.58 2.76 11.1M
2023-06-27 2.67 2.82 2.64 2.76 5.9M
2023-06-26 2.94 2.97 2.58 2.67 8.5M
2023-06-23 3.12 3.06 2.88 2.94 6.1M
2023-06-22 3.21 3.30 2.90 3.12 7.0M
2023-06-21 2.91 3.30 2.81 3.17 26.9M
2023-06-20 3.15 3.13 2.88 2.90 6.3M
2023-06-19 3.15 3.30 2.94 3.15 9.6M
2023-06-16 2.97 3.48 2.89 3.15 20.9M
2023-06-15 3.18 3.30 2.81 3.00 15.5M
2023-06-14 2.79 3.30 2.69 3.18 32.0M
2023-06-13 2.73 2.99 2.52 2.79 18.2M
2023-06-12 2.67 2.88 2.46 2.68 25.3M
2023-06-09 3.54 3.66 2.58 2.67 69.1M
2023-06-08 3.78 3.82 3.52 3.54 9.3M
2023-06-07 3.69 4.04 3.48 3.78 21.1M
2023-06-06 3.75 3.78 3.60 3.69 7.8M
2023-06-05 3.78 3.84 3.60 3.75 6.7M
2023-06-02 3.69 3.96 3.66 3.78 9.0M
2023-06-01 3.84 3.90 3.64 3.69 14.7M
2023-05-31 3.93 4.02 3.78 3.84 8.9M
2023-05-30 3.96 4.20 3.82 3.96 18.0M
2023-05-26 4.11 4.25 3.91 3.96 24.4M
2023-05-25 4.29 4.70 4.02 4.11 15.0M
2023-05-24 4.05 4.43 3.94 4.29 13.9M
2023-05-23 4.17 4.14 3.90 4.02 15.0M
2023-05-22 4.20 4.26 3.90 4.17 12.7M
2023-05-19 4.26 4.42 4.08 4.26 13.9M
2023-05-18 4.56 4.50 4.20 4.26 15.4M
2023-05-17 4.65 4.80 4.34 4.56 25.5M
2023-05-16 4.20 4.98 4.08 4.62 53.7M
2023-05-15 4.05 4.38 3.72 4.20 23.6M
2023-05-12 3.96 4.29 3.91 3.99 23.9M
2023-05-11 3.87 4.06 3.83 3.96 7.9M
2023-05-10 3.87 4.25 3.78 3.87 18.1M
2023-05-09 3.99 4.14 3.78 3.87 14.5M
2023-05-05 4.11 4.20 3.84 3.99 15.4M
2023-05-04 3.78 4.32 3.72 4.08 27.5M
2023-05-03 4.11 4.20 3.78 3.81 13.3M
2023-05-02 4.35 4.40 3.90 4.11 13.5M
2023-04-28 4.05 4.62 3.83 4.35 35.1M
2023-04-27 3.81 4.41 3.72 3.96 16.4M
2023-04-26 3.90 4.08 3.66 3.81 12.8M
2023-04-25 3.75 4.29 3.60 3.90 21.9M
2023-04-24 3.87 3.90 3.48 3.69 18.7M
2023-04-21 4.05 4.14 3.60 3.87 14.7M
2023-04-20 3.99 4.20 3.72 4.05 22.6M
2023-04-19 3.90 4.44 3.78 3.96 25.9M
2023-04-18 4.80 4.98 3.78 3.96 102.3M
2023-04-17 3.06 4.98 3.10 4.62 118.9M
2023-04-14 2.85 3.24 2.88 3.06 75.4M
2023-04-13 2.88 2.94 2.76 2.85 14.8M
2023-04-12 2.79 3.00 2.73 2.88 34.7M
2023-04-11 3.36 3.37 2.94 3.06 11.4M
2023-04-06 3.21 3.56 3.00 3.36 8.2M
2023-04-05 3.39 3.48 3.02 3.21 5.1M
2023-04-04 3.51 3.54 3.24 3.39 4.0M
2023-04-03 3.75 3.90 3.36 3.51 8.9M
2023-03-31 3.69 3.90 3.21 3.75 15.9M
2023-03-30 3.57 3.90 3.31 3.66 14.6M
2023-03-29 3.54 3.90 2.79 3.54 24.5M
2023-03-28 2.73 3.54 2.40 3.42 28.9M
2023-03-27 2.88 2.94 2.48 2.73 8.4M
2023-03-24 3.09 3.12 2.82 2.88 5.0M
2023-03-23 3.09 3.18 3.06 3.09 2.9M
2023-03-22 3.18 3.24 3.06 3.09 2.6M
2023-03-21 3.24 3.29 3.12 3.18 3.6M
2023-03-20 3.36 3.36 3.00 3.24 11.1M
2023-03-17 3.24 3.48 3.24 3.36 2.8M
2023-03-16 3.30 3.41 3.18 3.24 5.0M
2023-03-15 3.39 3.42 3.18 3.30 3.2M
2023-03-14 3.42 3.48 3.30 3.39 6.5M
2023-03-13 3.48 3.60 3.30 3.40 5.9M
2023-03-10 3.57 3.60 3.30 3.48 6.8M
2023-03-09 3.69 3.78 3.48 3.57 7.3M
2023-03-08 3.60 3.71 3.48 3.69 8.5M
2023-03-07 3.66 3.77 3.55 3.60 7.1M
2023-03-06 3.78 3.90 3.56 3.66 13.0M
2023-03-03 3.78 4.05 3.66 3.78 9.1M
2023-03-02 3.60 4.13 3.48 3.78 21.0M
2023-03-01 3.69 3.80 3.48 3.60 9.6M
2023-02-28 3.99 4.08 3.60 3.69 10.0M
2023-02-27 3.99 4.38 3.79 3.99 11.5M
2023-02-24 4.05 4.28 3.78 4.28 10.3M
2023-02-23 4.26 4.74 3.90 4.05 34.7M
2023-02-22 3.60 4.32 3.48 4.20 40.4M
2023-02-21 3.60 3.72 3.48 3.60 8.8M
2023-02-20 3.72 3.90 3.48 3.60 14.8M
2023-02-17 3.57 3.84 3.42 3.84 16.3M
2023-02-16 3.51 3.90 3.42 3.57 20.9M
2023-02-15 3.60 3.69 3.36 3.60 17.8M
2023-02-14 3.81 3.90 3.48 3.60 21.8M
2023-02-13 3.87 4.14 3.60 3.81 22.7M
2023-02-10 3.78 4.07 3.48 3.87 23.0M
2023-02-09 3.75 3.90 3.36 3.78 55.8M
2023-02-08 3.90 4.08 3.60 3.75 22.4M
2023-02-07 4.05 4.50 3.60 3.90 55.7M
2023-02-06 3.39 4.92 3.15 4.02 215.3M
2023-02-03 3.81 4.50 3.51 3.90 71.7M
2023-02-02 5.40 6.60 3.72 3.78 178.7M
2023-02-01 4.83 5.70 3.60 4.76 233.1M
2023-01-31 1.80 5.10 1.74 4.69 344.1M
2023-01-30 1.26 2.16 1.20 1.80 124.5M
2023-01-27 1.29 1.32 1.20 1.26 4.5M
2023-01-26 1.29 1.38 1.20 1.29 7.4M
2023-01-25 1.29 1.38 1.20 1.29 4.0M
2023-01-24 1.38 1.46 1.20 1.41 13.3M
2023-01-23 1.14 1.50 1.17 1.35 59.3M
2023-01-20 1.08 1.20 1.03 1.14 14.4M
2023-01-19 1.11 1.14 1.02 1.08 1.7M
2023-01-18 1.08 1.20 1.09 1.11 1.3M
2023-01-17 1.08 1.14 1.06 1.08 1.7M
2023-01-16 1.11 1.14 1.04 1.08 2.0M
2023-01-13 1.11 1.20 1.02 1.14 7.2M
2023-01-12 1.08 1.20 1.07 1.14 5.0M
2023-01-11 1.14 1.14 1.02 1.08 3.3M
2023-01-10 1.02 1.20 1.03 1.14 10.8M
2023-01-09 1.05 1.08 0.98 1.02 4.9M
2023-01-06 1.08 1.14 1.02 1.05 3.7M
2023-01-05 1.05 1.14 1.02 1.08 8.7M
2023-01-04 1.20 1.32 1.02 1.05 47.6M
2023-01-03 0.93 1.26 0.90 1.17 16.6M