• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    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
    508.00 Down 6.50(1.26%) 11:39AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 15, 20131,263.001,273.001,138.401,253.00673,0001,096.66
    May 14, 20131,267.001,268.501,238.001,254.00936,3001,097.54
    May 13, 20131,296.001,311.001,272.001,280.00478,9001,120.29
    May 10, 20131,298.001,327.001,285.001,299.00734,9001,136.92
    May 9, 20131,285.001,313.001,280.001,298.00949,1001,136.05
    May 8, 20131,292.001,306.001,270.571,288.00516,6001,127.29
    May 7, 20131,263.001,304.001,257.001,278.00786,3001,118.54
    May 6, 20131,262.001,262.001,262.001,262.0001,104.54
    May 3, 20131,210.001,269.001,210.001,262.00930,8001,104.54
    May 2, 20131,192.001,218.001,172.501,217.00629,0001,065.15
    May 1, 20131,218.001,239.001,193.001,201.00464,2001,051.15
    Apr 30, 20131,215.001,236.001,195.001,209.00516,6001,058.15
    Apr 29, 20131,222.001,234.001,203.001,215.00457,3001,063.40
    Apr 26, 20131,223.001,227.001,207.001,221.00673,2001,068.65
    Apr 25, 20131,184.001,231.001,115.881,228.001,134,4001,074.78
    Apr 24, 20131,162.001,215.001,153.001,180.001,331,6001,032.77
    Apr 23, 20131,130.001,160.001,120.001,160.00782,8001,015.27
    Apr 22, 20131,151.001,173.001,081.311,128.00951,000987.26
    Apr 19, 20131,098.001,162.001,082.001,151.001,505,7001,007.39
    Apr 18, 20131,090.001,098.001,021.451,085.00815,100949.62
    Apr 17, 20131,141.001,141.001,075.001,085.00931,400949.62
    Apr 16, 20131,109.001,149.001,109.001,123.00859,100982.88
    Apr 15, 20131,157.001,157.001,103.001,106.001,089,300968.00
    Apr 12, 20131,164.001,189.311,143.001,151.00592,5001,007.39
    Apr 11, 20131,159.001,176.591,145.881,168.00763,3001,022.27
    Apr 10, 20131,130.001,188.001,125.001,179.001,195,3001,031.89
    Apr 9, 20131,075.001,117.001,075.001,116.00917,500976.76
    Apr 8, 20131,050.001,069.001,040.001,060.00537,500927.74
    Apr 5, 20131,073.001,079.001,041.001,047.001,002,100916.36
    Apr 4, 20131,025.001,086.001,025.001,070.001,809,800936.49
    Apr 3, 2013985.501,042.08966.001,009.002,018,100883.11
    Apr 2, 20131,004.001,021.00986.00992.001,113,900868.23
    Apr 1, 20131,005.001,005.001,005.001,005.000879.60
    Mar 29, 20131,005.001,005.001,005.001,005.000879.60
    Mar 28, 20131,031.001,034.001,001.001,005.00600,900879.60
    Mar 27, 20131,064.001,066.001,016.681,031.00930,100902.36
    Mar 26, 20131,040.001,068.201,039.001,051.00724,000919.87
    Mar 25, 20131,103.001,121.001,032.001,039.001,041,900909.36
    Mar 22, 20131,103.001,109.001,081.001,091.00669,900954.87
    Mar 21, 20131,119.001,123.551,033.791,109.00643,500970.63
    Mar 20, 20131,123.001,142.001,107.001,114.00676,900975.00
    Mar 19, 20131,135.001,135.001,099.001,113.00830,000974.13
    Mar 18, 20131,137.001,152.001,114.961,132.00670,200990.76
    Mar 15, 20131,174.001,185.001,153.001,160.00855,9001,015.27
    Mar 14, 20131,169.001,176.001,145.001,169.00646,2001,023.14
    Mar 13, 20131,186.001,194.001,158.001,169.00420,9001,023.14
    Mar 12, 20131,179.001,212.001,178.001,196.00545,6001,046.77
    Mar 11, 20131,189.001,193.001,177.001,187.00246,3001,038.90
    Mar 8, 20131,183.001,192.001,175.001,188.00419,0001,039.77
    Mar 7, 20131,175.001,185.001,169.001,178.00359,2001,031.02
    Mar 6, 20131,178.001,190.001,172.001,173.00672,9001,026.64
    Mar 5, 20131,158.001,183.691,154.001,180.00828,2001,032.77
    Mar 4, 20131,153.001,153.001,140.001,150.00798,1001,006.51
    Mar 1, 20131,171.001,180.001,145.001,169.00668,2001,023.14
    Feb 28, 20131,193.001,193.001,165.001,176.00763,3001,029.27
    Feb 27, 20131,181.001,189.001,160.891,180.00539,4001,032.77
    Feb 26, 20131,182.001,197.001,141.801,173.001,095,5001,026.64
    Feb 25, 20131,212.001,239.001,206.001,219.001,020,0001,066.90
    Feb 22, 20131,216.001,228.001,200.001,215.001,197,5001,063.40
    Feb 21, 20131,248.001,249.001,189.991,206.001,208,8001,055.53
    Feb 20, 20131,285.001,293.001,252.001,257.00836,9001,100.16
    Feb 19, 20131,280.001,292.001,271.001,285.00446,2001,124.67
    Feb 18, 20131,300.001,302.001,275.001,281.00565,2001,121.17
    Feb 15, 20131,275.001,305.001,275.001,298.00964,7001,136.05
    Feb 14, 20131,295.001,311.941,272.001,282.001,052,2001,122.04
    Feb 13, 20131,266.001,308.001,222.031,296.00822,3001,134.30
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.