Dow Up0.12% Nasdaq Up1.35%

More On VED.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Vedanta Resources plc (VED.L)

-LSE
813.00 Up 8.00(0.99%) 4:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 15, 20131,030.001,045.00917.50955.502,268,500921.15
Nov 14, 20131,014.001,031.481,007.001,024.00601,900987.18
Nov 13, 20131,033.001,033.001,008.001,011.00882,600974.65
Nov 12, 20131,050.001,056.001,033.001,040.00609,8001,002.61
Nov 11, 20131,038.001,052.001,031.001,050.001,988,5001,012.25
Nov 8, 20131,048.001,054.001,023.001,036.00846,300998.75
Nov 7, 20131,090.001,090.001,054.001,060.00986,8001,021.89
Nov 6, 20131,096.001,105.001,078.001,089.00396,1001,049.85
Nov 5, 20131,092.001,112.001,087.001,096.00775,0001,056.59
Nov 4, 20131,072.001,094.001,066.181,087.00461,0001,047.92
Nov 1, 20131,071.001,073.031,055.001,064.00608,0001,025.74
Oct 31, 20131,085.001,091.001,062.001,063.00619,5001,024.78
Oct 30, 20131,080.001,089.001,078.001,084.00459,3001,045.03
Oct 29, 20131,085.001,087.001,074.001,080.00301,7001,041.17
Oct 28, 20131,076.001,083.001,065.701,082.00696,9001,043.10
Oct 25, 20131,085.001,089.441,061.001,068.001,268,6001,029.60
Oct 24, 20131,075.001,092.001,072.001,088.00809,4001,048.88
Oct 23, 20131,082.001,085.001,061.001,065.00524,8001,026.71
Oct 22, 20131,065.001,081.001,053.001,078.00660,4001,039.24
Oct 21, 20131,038.001,084.001,035.001,071.001,039,5001,032.49
Oct 18, 20131,041.001,048.091,023.001,039.00833,8001,001.64
Oct 17, 20131,047.001,047.001,016.001,033.00705,000995.86
Oct 16, 20131,043.001,055.001,024.001,046.00664,2001,008.39
Oct 15, 20131,037.001,055.001,028.001,050.00896,7001,012.25
Oct 14, 20131,016.001,032.001,013.001,029.00456,500992.00
Oct 11, 20131,025.001,035.051,011.001,020.00850,700983.33
Oct 10, 20131,025.001,039.001,005.001,015.001,351,400978.51
Oct 9, 20131,059.001,059.751,000.881,020.001,394,800983.33
Oct 8, 20131,050.001,078.001,046.611,070.00855,0001,031.53
Oct 7, 20131,050.001,061.001,039.001,061.00393,1001,022.85
Oct 4, 20131,057.001,066.001,044.001,056.00858,5001,018.03
Oct 3, 20131,087.001,096.001,055.001,059.00625,0001,020.92
Oct 2, 20131,066.001,093.001,058.001,090.00702,4001,050.81
Oct 1, 20131,085.001,088.001,063.001,075.00485,9001,036.35
Sep 30, 20131,066.001,092.001,057.001,082.00896,0001,043.10
Sep 27, 20131,104.001,104.001,068.001,073.00759,0001,034.42
Sep 26, 20131,102.001,107.001,092.001,103.00543,0001,063.34
Sep 25, 20131,103.001,122.001,102.001,107.00657,5001,067.20
Sep 24, 20131,120.001,135.001,104.001,111.00620,4001,071.05
Sep 23, 20131,122.001,132.001,107.001,122.00378,8001,081.66
Sep 20, 20131,150.001,159.001,115.001,116.00719,3001,075.88
Sep 19, 20131,176.001,184.021,158.001,167.00487,8001,125.04
Sep 18, 20131,165.001,165.001,136.001,148.00452,3001,106.72
Sep 17, 20131,164.001,178.001,143.001,158.00696,2001,116.37
Sep 16, 20131,178.001,192.181,168.301,183.00684,9001,140.47
Sep 13, 20131,174.001,176.001,139.001,160.00686,7001,118.29
Sep 12, 20131,188.001,199.091,149.201,182.00494,2001,139.50
Sep 11, 20131,184.001,194.001,177.081,194.00636,9001,151.07
Sep 10, 20131,195.001,208.001,185.001,188.00785,7001,145.29
Sep 9, 20131,194.001,203.001,188.881,190.00305,1001,147.21
Sep 6, 20131,182.001,198.001,174.001,190.00476,8001,147.21
Sep 5, 20131,183.001,193.001,174.001,189.00318,8001,146.25
Sep 4, 20131,181.001,230.001,172.001,184.00368,0001,141.43
Sep 3, 20131,191.001,200.001,176.001,186.00494,7001,143.36
Sep 2, 20131,186.001,209.001,178.001,189.00395,9001,146.25
Aug 30, 20131,190.001,197.001,160.001,162.00675,0001,120.22
Aug 29, 20131,211.001,212.001,187.001,187.00503,5001,144.32
Aug 28, 20131,194.001,212.001,180.721,209.00387,7001,165.53
Aug 27, 20131,206.001,206.001,181.001,201.00515,7001,157.82
Aug 26, 20131,211.001,211.001,211.001,211.0001,167.46
Aug 23, 20131,185.001,218.001,185.001,211.00562,6001,167.46
Aug 22, 20131,156.001,205.001,153.001,194.00677,7001,151.07
Aug 21, 20131,170.001,176.001,158.001,160.00502,7001,118.29
Aug 20, 20131,175.001,178.531,132.001,173.001,561,0001,130.83
Aug 19, 20131,243.001,243.001,187.001,200.00505,6001,156.86
Aug 16, 20131,205.001,239.001,205.001,235.00452,4001,190.60
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.