VAST.L - Vast Resources plc

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Jan. 20200,31600,32500,29350,29500,2950173.108.005
23. Jan. 20200,32500,33300,29100,32000,3200243.283.934
22. Jan. 20200,33000,34000,31600,32500,3250182.798.230
21. Jan. 20200,33500,34800,32000,33000,3300308.717.872
20. Jan. 20200,29000,35000,28600,34000,3400694.371.747
17. Jan. 20200,28000,31000,26800,29000,2900398.960.562
16. Jan. 20200,25500,29700,25500,28000,2800445.512.281
15. Jan. 20200,24000,26000,23000,25500,2550135.925.810
14. Jan. 20200,24500,25000,23000,24000,240079.984.326
13. Jan. 20200,26000,28300,22600,24500,2450185.406.882
10. Jan. 20200,23000,27000,22600,26000,2600473.362.997
09. Jan. 20200,21300,23400,20600,23000,2300332.241.360
08. Jan. 20200,22500,23000,21000,21300,2130254.328.405
07. Jan. 20200,22500,23000,22400,22500,225032.146.218
06. Jan. 20200,23500,23300,22000,22500,225050.776.629
03. Jan. 20200,22500,24000,22200,23500,2350216.354.455
02. Jan. 20200,24000,27000,22000,22500,2250397.107.379
31. Dez. 20190,24500,25500,24000,24500,245070.920.174
30. Dez. 20190,27500,27400,24000,24500,2450133.214.813
27. Dez. 20190,26500,27500,26100,27500,275014.761.057
24. Dez. 20190,26500,26800,26000,26500,265026.229.082
23. Dez. 20190,27500,29000,26100,26500,2650122.246.724
20. Dez. 20190,27500,29000,27000,27500,275044.342.557
19. Dez. 20190,28500,28800,27000,27500,275078.569.108
18. Dez. 20190,26000,29000,25800,28500,2850154.832.669
17. Dez. 20190,26500,27000,24300,26000,2600151.855.335
16. Dez. 20190,28000,30000,26000,26500,2650174.111.924
13. Dez. 20190,28500,29000,26000,27000,270095.611.307
12. Dez. 20190,27000,29000,25300,28000,2800198.880.438
11. Dez. 20190,28000,28100,26300,27000,270098.015.264
10. Dez. 20190,29500,30000,26300,28000,2800311.986.966
09. Dez. 20190,30500,30800,29000,29500,2950232.024.338
06. Dez. 20190,29500,32000,29000,30500,3050227.432.549
05. Dez. 20190,30000,30800,29000,29500,2950196.465.039
04. Dez. 20190,28500,31000,27000,30000,3000327.840.368
03. Dez. 20190,29000,29200,26800,28000,2800290.274.954
02. Dez. 20190,32000,32000,27500,28500,2850326.356.423
29. Nov. 20190,33500,33600,31000,32000,320066.579.781
28. Nov. 20190,32500,35000,32000,33500,335074.883.623
27. Nov. 20190,34000,34000,32000,32500,3250253.656.180
26. Nov. 20190,35000,34900,32300,34500,3450128.737.231
25. Nov. 20190,36500,37000,34000,35000,3500105.277.518
22. Nov. 20190,37000,37000,34000,36500,3650188.231.936
21. Nov. 20190,39000,39500,35400,37000,3700138.492.673
20. Nov. 20190,40500,40600,38500,39000,390090.920.955
19. Nov. 20190,40000,41500,39400,40500,4050124.860.835
18. Nov. 20190,40000,40700,38600,40000,4000251.683.026
15. Nov. 20190,39500,41000,38100,40000,4000222.378.015
14. Nov. 20190,39500,40600,38400,39500,3950184.981.926
13. Nov. 20190,41000,41500,37200,39500,3950442.750.600
12. Nov. 20190,41000,41600,37000,41000,4100414.803.700
11. Nov. 20190,41500,47000,39000,41000,4100721.034.088
08. Nov. 20190,36000,42900,36000,40200,4020815.969.930
07. Nov. 20190,29000,39000,28000,36000,3600777.519.186
06. Nov. 20190,28500,29500,28000,28500,2850192.064.068
05. Nov. 20190,29000,29700,28000,28200,2820187.013.350
04. Nov. 20190,30000,30300,28000,29000,2900180.245.385
01. Nov. 20190,30000,31000,28300,30000,3000196.268.084
31. Okt. 20190,29000,31300,27600,30000,3000164.384.973
30. Okt. 20190,29500,30400,27200,30000,3000413.025.588
29. Okt. 20190,30000,30000,26100,29000,2900391.273.779
28. Okt. 20190,32000,33500,25700,30000,3000284.488.320
25. Okt. 20190,31000,33500,25700,32000,3200610.850.695
24. Okt. 20190,34000,44000,28200,30500,3050167.623.481
23. Okt. 20190,30000,36300,29000,33500,3350503.025.507
22. Okt. 20190,39500,39000,26600,29500,295043.345.881
21. Okt. 20190,44500,46000,37200,42500,4250757.283.786
18. Okt. 20190,51500,51000,43000,45000,4500435.830.742
17. Okt. 20190,50000,53700,48100,51000,5100576.699.930
16. Okt. 20190,49000,52000,47000,50000,5000389.217.951
15. Okt. 20190,49500,50900,46500,48500,4850417.293.646
14. Okt. 20190,44500,51000,35700,49500,4950871.589.805
11. Okt. 20190,36000,46400,35700,44000,44001.007.774.429
10. Okt. 20190,34500,37000,34500,36000,3600356.819.893
09. Okt. 20190,35000,35900,31600,34500,3450162.211.432
08. Okt. 20190,33000,38000,30700,35000,3500519.410.525
07. Okt. 20190,33500,35000,31100,33500,3350390.059.493
04. Okt. 20190,33500,35000,30100,33000,3300440.010.566
03. Okt. 20190,31500,34700,29100,33500,3350503.494.643
02. Okt. 20190,31500,33000,28600,30500,3050852.245.075
01. Okt. 20190,30500,39000,24500,30500,30501.020
30. Sept. 20190,22500,32000,20000,28500,2850925.059.183
27. Sept. 20190,23000,24800,20000,21500,2150986.348.002
26. Sept. 20190,11800,22000,11700,20000,200095.340.350
25. Sept. 20190,13300,13400,11300,11800,1180129.957.224
24. Sept. 20190,12000,13800,11900,13000,1300168.444.674
23. Sept. 20190,12300,12700,11600,12000,120082.923.037
20. Sept. 20190,12500,12800,11700,12300,123059.053.634
19. Sept. 20190,11300,13500,11200,12500,1250385.076.365
18. Sept. 20190,11300,11500,11000,11300,1130105.633.196
17. Sept. 20190,11300,11400,10700,11300,113074.700.699
16. Sept. 20190,11300,11500,11200,11300,113018.290.477
13. Sept. 20190,11500,12000,11000,11300,113068.988.425
12. Sept. 20190,11500,11400,11000,11500,115022.801.234
11. Sept. 20190,11500,11700,11100,11500,115031.610.204
10. Sept. 20190,11800,12000,11000,11500,115058.300.346
09. Sept. 20190,11500,12300,11400,11800,118057.442.446
06. Sept. 20190,11800,12300,11900,12000,120029.508.887
05. Sept. 20190,11800,12400,11000,11800,118048.861.272
04. Sept. 20190,12500,12700,11400,11800,118033.656.984
*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