Vast Resources Plc (VAST)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 11.4285714286 | 0.175 | 0.195 | 0.17 | 9376412 | 0.18374301 | DE |
| 4 | -0.1 | -33.8983050847 | 0.295 | 0.295 | 0.155 | 38210354 | 0.2116803 | DE |
| 12 | -0.215 | -52.4390243902 | 0.41 | 0.44 | 0.155 | 37369700 | 0.26087483 | DE |
| 26 | -0.66 | -77.1929824561 | 0.855 | 0.945 | 0.155 | 111920803 | 0.54471015 | DE |
| 52 | -2.685 | -93.2291666667 | 2.88 | 3 | 0.155 | 129355035 | 0.97450765 | DE |
| 156 | -45.405 | -99.5723684211 | 45.6 | 48 | 0.155 | 86988309 | 2.65526105 | DE |
| 260 | -71.805 | -99.7291666667 | 72 | 2287.5 | 0.155 | 163631618 | 82.91715962 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.195 | 9548095 |
| 1720024200 | 0.195 | 0.01 | 5.41 | 0.185 | 0.195 | 0.185 | 11367977 |
| 1719937800 | 0.185 | 0.015 | 8.82 | 0.17 | 0.185 | 0.17 | 8093259 |
| 1719851400 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 5271182 |
| 1719592200 | 0.17 | -0.005 | -2.86 | 0.175 | 0.175 | 0.17 | 12601549 |
| 1719505800 | 0.175 | -0.025 | -12.50 | 0.2 | 0.2 | 0.155 | 59394727 |
| 1719419400 | 0.2 | 0.02 | 11.11 | 0.18 | 0.2 | 0.18 | 13573640 |
| 1719333000 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 15080747 |
| 1719246600 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 11662933 |
| 1718987400 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 5243496 |
| 1718901000 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 13436956 |
| 1718814600 | 0.18 | -0.005 | -2.70 | 0.185 | 0.185 | 0.18 | 3309758 |
| 1718728200 | 0.185 | 0.005 | 2.78 | 0.18 | 0.185 | 0.18 | 7959153 |
| 1718641800 | 0.18 | -0.01 | -5.26 | 0.19 | 0.19 | 0.18 | 14007307 |
| 1718382600 | 0.19 | -0.01 | -5.00 | 0.2 | 0.2 | 0.19 | 21803780 |
| 1718296200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.185 | 18921198 |
| 1718209800 | 0.2 | -0.01 | -4.76 | 0.21 | 0.21 | 0.195 | 23806320 |
| 1718123400 | 0.21 | -0.01 | -4.55 | 0.235 | 0.24 | 0.2049999 | 76277192 |
| 1718037000 | 0.22 | -0.06 | -21.43 | 0.275 | 0.275 | 0.19 | 377085830 |
| 1717777800 | 0.28 | -0.015 | -5.08 | 0.295 | 0.295 | 0.265 | 55761980 |
| 1717691400 | 0.295 | -0.035 | -10.61 | 0.33 | 0.33 | 0.29 | 54546334 |
| 1717605000 | 0.33 | 0.025 | 8.20 | 0.31 | 0.385 | 0.31 | 169632975 |
| 1717518600 | 0.305 | 0.08 | 35.56 | 0.225 | 0.35 | 0.225 | 394744421 |
| 1717432200 | 0.225 | 0.005 | 2.27 | 0.22 | 0.225 | 0.22 | 43640126 |
| 1717173000 | 0.22 | -0.01 | -4.35 | 0.23 | 0.23 | 0.215 | 42430172 |
| 1717086600 | 0.23 | 0.01 | 4.55 | 0.22 | 0.23 | 0.22 | 61999519 |
| 1717000200 | 0.22 | 0.005 | 2.33 | 0.215 | 0.22 | 0.215 | 19227034 |
| 1716913800 | 0.215 | -0.015 | -6.52 | 0.23 | 0.23 | 0.215 | 29897274 |
| 1716568200 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 15093462 |
| 1716481800 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 18467567 |
| 1716395400 | 0.23 | 0.005 | 2.22 | 0.225 | 0.23 | 0.225 | 31365349 |
| 1716309000 | 0.225 | -0.015 | -6.25 | 0.24 | 0.24 | 0.225 | 36542203 |
| 1716222600 | 0.24 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 64774266 |
| 1715963400 | 0.24 | -0.015 | -5.88 | 0.255 | 0.255 | 0.24 | 43684833 |
| 1715877000 | 0.255 | 0.019 | 8.05 | 0.24 | 0.255 | 0.24 | 88522829 |
| 1715790600 | 0.236 | -0.074 | -23.87 | 0.225 | 0.24 | 0.225 | 105944733 |
| 1715704200 | 0.31 | -0.03 | -8.82 | 0.34 | 0.375 | 0.31 | 22717429 |
| 1715617800 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.33 | 4401363 |
| 1715358600 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 2406983 |
| 1715272200 | 0.33 | 0.01 | 3.13 | 0.32 | 0.33 | 0.32 | 4050631 |
| 1715185800 | 0.32 | -0.015 | -4.48 | 0.335 | 0.355 | 0.32 | 7890583 |
| 1715099400 | 0.335 | -0.02 | -5.63 | 0.355 | 0.355 | 0.335 | 4164436 |
| 1714753800 | 0.355 | 0.03 | 9.23 | 0.325 | 0.355 | 0.325 | 5348618 |
| 1714667400 | 0.325 | -0.015 | -4.41 | 0.34 | 0.34 | 0.325 | 4666462 |
| 1714581000 | 0.34 | -0.025 | -6.85 | 0.365 | 0.365 | 0.34 | 7260962 |
| 1714494600 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 4085170 |
| 1714408200 | 0.365 | -0.07 | -16.09 | 0.425 | 0.425 | 0.365 | 16072031 |
| 1714149000 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 2478050 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
