Vast Resources Plc (VAST)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -15.6862745098 | 0.1275 | 0.175 | 0.085 | 132606869 | 0.13378595 | DE |
| 4 | 0.01 | 10.2564102564 | 0.0975 | 0.175 | 0.085 | 82589833 | 0.12099712 | DE |
| 12 | 0.02 | 22.8571428571 | 0.0875 | 0.175 | 0.06525 | 73869181 | 0.09450057 | DE |
| 26 | -0.0075 | -6.52173913043 | 0.115 | 0.19 | 0.06525 | 82673063 | 0.10132471 | DE |
| 52 | -0.5375 | -83.3333333333 | 0.645 | 0.69 | 0.06525 | 82685545 | 0.24359936 | DE |
| 156 | -9.4925 | -98.8802083333 | 9.6 | 15.3 | 0.06525 | 102775211 | 2.15424092 | DE |
| 260 | -200.8925 | -99.9465174129 | 201 | 2287.5 | 0.06525 | 139595916 | 55.11609881 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 0.1075 | 0 | 0.00 | 0.085 | 0.11 | 0.085 | 118698313 |
| 1738258200 | 0.1075 | -0.0075 | -6.52 | 0.115 | 0.115 | 0.1075 | 29669752 |
| 1738171800 | 0.115 | -0.0275 | -19.30 | 0.1424999 | 0.1424999 | 0.115 | 183065901 |
| 1738085400 | 0.1424999 | -0.0025 | -1.72 | 0.145 | 0.1475 | 0.1424999 | 25689804 |
| 1737999000 | 0.145 | 0.005 | 3.57 | 0.1424999 | 0.175 | 0.1424999 | 271312632 |
| 1737739800 | 0.14 | 0.0125 | 9.80 | 0.1275 | 0.1424999 | 0.1265 | 153296258 |
| 1737653400 | 0.1275 | -0.0025 | -1.92 | 0.13 | 0.135 | 0.115 | 221952039 |
| 1737567000 | 0.13 | 0.025 | 23.81 | 0.105 | 0.1325 | 0.105 | 245038843 |
| 1737480600 | 0.105 | 0 | 0.00 | 0.105 | 0.1075 | 0.105 | 21564838 |
| 1737394200 | 0.105 | 0.005 | 5.00 | 0.0975 | 0.105 | 0.0975 | 56749013 |
| 1737135000 | 0.1 | 0 | 0.00 | 0.0975 | 0.1 | 0.095 | 24374460 |
| 1737048600 | 0.1 | 0.005 | 5.26 | 0.095 | 0.1 | 0.095 | 81969674 |
| 1736962200 | 0.095 | 0 | 0.00 | 0.0925 | 0.0975 | 0.0925 | 50513492 |
| 1736875800 | 0.095 | 0.0025 | 2.70 | 0.0925 | 0.095 | 0.0875 | 55101830 |
| 1736789400 | 0.0925 | -0.0025 | -2.63 | 0.095 | 0.095 | 0.0925 | 49638876 |
| 1736530200 | 0.095 | -0.0025 | -2.56 | 0.0925 | 0.11 | 0.0925 | 123685453 |
| 1736443800 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 10207718 |
| 1736357400 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 4312665 |
| 1736271000 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 16587190 |
| 1736184600 | 0.0975 | -0.0065 | -6.25 | 0.0975 | 0.0975 | 0.0975 | 11752446 |
| 1735925400 | 0.104 | 0.0065 | 6.67 | 0.0975 | 0.104 | 0.0975 | 15313785 |
| 1735839000 | 0.0975 | 0.0025 | 2.63 | 0.095 | 0.0975 | 0.095 | 29030427 |
| 1735666200 | 0.095 | -0.0045 | -4.52 | 0.095 | 0.095 | 0.095 | 55223588 |
| 1735579800 | 0.0995 | 0.002 | 2.05 | 0.0975 | 0.0995 | 0.095 | 44847063 |
| 1735320600 | 0.0975 | 0.0025 | 2.63 | 0.095 | 0.0975 | 0.095 | 39576176 |
| 1735061400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 36070636 |
| 1734975000 | 0.095 | 0.0080001 | 9.20 | 0.09 | 0.095 | 0.09 | 52693183 |
| 1734715800 | 0.0869999 | -0.008 | -8.42 | 0.095 | 0.095 | 0.0869999 | 53666918 |
| 1734629400 | 0.095 | 0.005 | 5.56 | 0.09 | 0.095 | 0.09 | 89270320 |
| 1734543000 | 0.09 | 0.005 | 5.88 | 0.085 | 0.09 | 0.085 | 56999442 |
| 1734456600 | 0.085 | 0.0075 | 9.68 | 0.0775 | 0.09 | 0.075 | 93891341 |
| 1734370200 | 0.0775 | 0.005 | 6.90 | 0.0725 | 0.0775 | 0.07025 | 56472866 |
| 1734111000 | 0.0725 | -0.0025 | -3.33 | 0.075 | 0.075 | 0.0714999 | 28792435 |
| 1734024600 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.0665 | 50488052 |
| 1733938200 | 0.07 | 0.0025 | 3.70 | 0.0675 | 0.07 | 0.06525 | 44555901 |
| 1733851800 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.06525 | 24419376 |
| 1733765400 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.06525 | 18619074 |
| 1733506200 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.06525 | 45985110 |
| 1733419800 | 0.0675 | 0 | 0.00 | 0.0725 | 0.0775 | 0.0675 | 146007421 |
| 1733333400 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 87920073 |
| 1733247000 | 0.0675 | -0.0025 | -3.57 | 0.07 | 0.0725 | 0.0675 | 43128380 |
| 1733160600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.0675 | 62049495 |
| 1732901400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 7681303 |
| 1732815000 | 0.07 | 0.0025 | 3.70 | 0.0675 | 0.07 | 0.0675 | 43058701 |
| 1732728600 | 0.0675 | -0.0075 | -10.00 | 0.075 | 0.075 | 0.0675 | 80048770 |
| 1732642200 | 0.075 | -0.005 | -6.25 | 0.0775 | 0.0775 | 0.0725 | 44511324 |
| 1732555800 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 65217454 |
| 1732296600 | 0.075 | 0.0075 | 11.11 | 0.0675 | 0.0825 | 0.0675 | 168912417 |
| 1732210200 | 0.0675 | -0.005 | -6.90 | 0.0725 | 0.0725 | 0.0675 | 92927489 |
| 1732123800 | 0.0725 | 0.0025 | 3.57 | 0.07 | 0.0725 | 0.0675 | 83950521 |
| 1732037400 | 0.07 | 0.0025 | 3.70 | 0.0675 | 0.0725 | 0.0675 | 89614564 |
| 1731951000 | 0.0675 | -0.005 | -6.90 | 0.075 | 0.075 | 0.0675 | 78015344 |
| 1731691800 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 114267224 |
| 1731605400 | 0.0725 | -0.005 | -6.45 | 0.0775 | 0.0825 | 0.0725 | 135623448 |
| 1731519000 | 0.0775 | -0.005 | -6.06 | 0.0825 | 0.0825 | 0.0725 | 96773787 |
| 1731432600 | 0.0825 | 0 | 0.00 | 0.0825 | 0.085 | 0.0825 | 78584386 |
| 1731346200 | 0.0825 | -0.005 | -5.71 | 0.0875 | 0.0875 | 0.0825 | 178540086 |
| 1731087000 | 0.0875 | 0 | 0.00 | 0.0875 | 0.0875 | 0.0875 | 41312541 |
| 1731000600 | 0.0875 | -0.005 | -5.41 | 0.0925 | 0.0925 | 0.0875 | 143596808 |
| 1730914200 | 0.0925 | 0 | 0.00 | 0.0925 | 0.0975 | 0.0925 | 44980511 |
| 1730827800 | 0.0925 | 0 | 0.00 | 0.0925 | 0.0925 | 0.0925 | 21003479 |
| 1730741400 | 0.0925 | 0 | 0.00 | 0.0925 | 0.0925 | 0.0925 | 39236555 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
