VAST.L - Vast Resources plc

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Sep. 20190,12500,12800,11700,12300,123059.053.634
19. Sep. 20190,11300,13500,11200,12500,1250385.076.365
18. Sep. 20190,11300,11500,11000,11300,1130105.633.196
17. Sep. 20190,11300,11400,10700,11300,113074.700.699
16. Sep. 20190,11300,11500,11200,11300,113018.290.477
13. Sep. 20190,11500,12000,11000,11300,113068.988.425
12. Sep. 20190,11500,11400,11000,11500,115022.801.234
11. Sep. 20190,11500,11700,11100,11500,115031.610.204
10. Sep. 20190,11800,12000,11000,11500,115058.300.346
09. Sep. 20190,11500,12300,11400,11800,118057.442.446
06. Sep. 20190,11800,12300,11900,12000,120029.508.887
05. Sep. 20190,11800,12400,11000,11800,118048.861.272
04. Sep. 20190,12500,12700,11400,11800,118033.656.984
03. Sep. 20190,12500,12800,12200,12500,125032.000.346
02. Sep. 20190,12500,13000,12200,12500,125021.175.993
30. Aug. 20190,12500,13000,11700,12500,1250102.293.234
29. Aug. 20190,13000,13200,11500,12500,125071.407.805
28. Aug. 20190,12800,13800,12000,13000,1300221.955.963
27. Aug. 20190,12800,13500,11000,12800,1280122.304.703
23. Aug. 20190,11800,14000,12000,12800,1280190.473.151
22. Aug. 20190,10800,12500,10400,11800,1180185.143.781
21. Aug. 20190,10800,11300,10000,10800,108087.850.445
20. Aug. 20190,11000,11300,10000,10800,108052.092.944
19. Aug. 20190,11500,11800,10000,11000,110031.997.406
16. Aug. 20190,11800,11800,11000,11500,115082.656.634
15. Aug. 20190,11800,12000,11000,11800,118094.352.533
14. Aug. 20190,12000,11900,11500,11800,118015.268.643
13. Aug. 20190,11800,12400,11800,12000,120076.875.684
12. Aug. 20190,12300,12200,11700,11800,118059.500.667
09. Aug. 20190,12000,13000,12000,12300,123070.061.715
08. Aug. 20190,11300,12500,11300,12000,1200138.967.081
07. Aug. 20190,13300,12800,11600,12500,125085.643.315
06. Aug. 20190,13800,13700,12300,13300,1330107.581.894
05. Aug. 20190,14500,15500,13000,13800,1380161.049.810
02. Aug. 20190,13000,15500,12800,14500,1450300.999.068
01. Aug. 20190,12500,13200,12300,13000,1300185.090.329
31. Juli 20190,12500,13000,12000,12500,1250135.756.400
30. Juli 20190,12800,12900,12000,12500,125061.833.222
29. Juli 20190,12300,12900,01300,12800,1280115.013.685
26. Juli 20190,13000,13000,12000,12300,1230237.117.285
25. Juli 20190,11800,14300,11600,12800,1280335.423.188
24. Juli 20190,12500,13000,11600,12300,1230153.727.097
23. Juli 20190,11300,12900,11200,12500,1250289.261.473
22. Juli 20190,11300,11800,11200,11500,115050.773.912
19. Juli 20190,11500,11800,11200,11500,115021.036.030
18. Juli 20190,12200,12200,11200,11500,115015.203.222
17. Juli 20190,11900,12500,11600,12000,120029.871.005
16. Juli 20190,11700,12000,11600,11800,118059.311.864
15. Juli 20190,12200,12200,11600,12000,120063.760.916
12. Juli 20190,12400,12500,12000,12300,123084.374.869
11. Juli 20190,12400,12500,12100,12300,123043.093.191
10. Juli 20190,12500,12500,12200,12300,123075.690.851
09. Juli 20190,12100,13000,11700,12800,1280325.976.007
08. Juli 20190,11900,12500,11700,12000,1200174.805.338
05. Juli 20190,12100,12100,11800,12000,120047.009.436
04. Juli 20190,12100,12500,11600,12000,120011.401.914
03. Juli 20190,11700,12500,11500,12000,1200142.958.915
02. Juli 20190,11000,12100,11000,12300,123048.901.184
01. Juli 20190,11700,12000,11100,11300,1130180.046.306
28. Juni 20190,11500,12000,11100,11500,1150273.118.369
27. Juni 20190,11100,11500,11500,11300,113059.535.909
26. Juni 20190,11600,11900,11400,11500,115050.585.023
25. Juni 20190,11500,11600,11000,11500,11505.123.580
24. Juni 20190,11600,12100,11100,11500,115044.485.152
21. Juni 20190,12200,12300,11800,12300,123054.384.623
20. Juni 20190,12200,12500,11800,12300,123075.279.251
19. Juni 20190,11800,12300,11500,12000,120094.143.460
18. Juni 20190,12300,12500,11800,12000,120096.400.453
17. Juni 20190,11900,12500,11600,12300,1230200.314.503
14. Juni 20190,11600,11600,11200,11300,113050.841.797
13. Juni 20190,11600,12000,11000,11500,115023.402.332
12. Juni 20190,11900,12100,11200,11500,1150399.587.954
11. Juni 20190,11800,12700,11600,11800,118094.291.331
10. Juni 20190,12000,12000,11600,11800,118017.363.474
07. Juni 20190,11900,12500,11600,11800,118070.130.639
06. Juni 20190,11700,12000,11600,12100,121021.334.923
05. Juni 20190,12100,12100,11600,12100,1210115.592.291
04. Juni 20190,12300,12500,12500,12500,1250159.986.401
03. Juni 20190,11700,13000,11700,12500,1250140.580.115
31. Mai 20190,11300,12000,11000,11800,1180188.912.056
30. Mai 20190,11900,12000,11000,11000,1100400.708.190
29. Mai 20190,13400,13800,12400,12500,125058.991.920
28. Mai 20190,14800,13500,13500,13300,133091.866.291
24. Mai 20190,15000,15000,14400,14500,145055.123.443
23. Mai 20190,14900,15500,14700,14500,145032.184.925
22. Mai 20190,14900,15400,14000,15000,150015.521.049
21. Mai 20190,14900,15500,14900,15000,15003.350.571
20. Mai 20190,15800,15500,15500,15500,1550107.538.277
17. Mai 20190,15200,16000,15100,16000,160026.029.442
16. Mai 20190,15400,16200,15100,15500,155039.821.616
15. Mai 20190,16100,17000,15400,16000,160045.009.865
14. Mai 20190,15000,17000,15000,16000,160077.134.904
13. Mai 20190,16300,16300,15100,15500,155035.055.530
10. Mai 20190,15700,16300,15000,16000,160071.231.387
09. Mai 20190,15800,16000,15400,15500,155036.796.741
08. Mai 20190,15500,16000,15400,15500,155031.803.544
07. Mai 20190,15400,16200,15400,15500,1550106.130.878
03. Mai 20190,15500,16400,15000,16000,160053.049.433
02. Mai 20190,14800,16000,14800,15000,150028.707.531
01. Mai 20190,15300,15400,14500,15000,150058.470.483
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen