VAST.L - Vast Resources plc

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Nov. 20190,41490,41490,38000,39500,3950340.781.811
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
03. Sept. 20190,12500,12800,12200,12500,125032.000.346
02. Sept. 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
*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