Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

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
919.00 Up 2.00(0.22%) Apr 17, 11:35AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 14, 20131,259.001,263.001,241.001,251.00338,0001,231.71
Aug 13, 20131,265.001,286.001,246.001,253.00629,9001,233.68
Aug 12, 20131,243.001,274.001,241.001,266.00858,6001,246.48
Aug 9, 20131,185.001,254.001,169.001,242.00924,3001,222.85
Aug 8, 20131,150.001,184.001,149.001,178.00517,9001,159.83
Aug 7, 20131,173.001,185.001,144.001,168.00610,4001,149.99
Aug 6, 20131,233.001,234.001,160.001,170.00865,3001,151.96
Aug 5, 20131,206.001,250.001,204.001,240.00897,2001,220.88
Aug 2, 20131,209.001,209.001,185.001,201.00440,8001,182.48
Aug 1, 20131,198.001,220.001,174.001,205.00555,9001,186.42
Jul 31, 20131,172.001,187.001,160.001,163.00501,8001,145.07
Jul 30, 20131,202.001,202.001,171.001,176.00494,3001,157.87
Jul 29, 20131,181.001,208.001,173.001,195.00648,5001,176.57
Jul 26, 20131,178.001,205.001,171.001,180.00707,6001,161.80
Jul 25, 20131,175.001,185.001,138.001,167.001,156,2001,149.00
Jul 24, 20131,164.001,203.001,161.001,177.001,252,2001,158.85
Jul 23, 20131,136.001,170.001,128.001,164.00834,5001,146.05
Jul 22, 20131,132.001,137.001,115.001,127.00437,2001,109.62
Jul 19, 20131,134.001,147.001,113.001,129.00402,9001,111.59
Jul 18, 20131,125.001,141.001,111.001,135.00561,0001,117.50
Jul 17, 20131,094.001,126.001,086.001,122.00730,9001,104.70
Jul 16, 20131,096.001,110.001,071.001,101.00622,6001,084.02
Jul 15, 20131,096.001,112.001,094.001,103.00722,5001,085.99
Jul 12, 20131,105.001,114.001,093.001,097.00465,7001,080.08
Jul 11, 20131,091.001,131.001,090.001,106.001,063,2001,088.94
Jul 10, 20131,071.001,081.001,058.001,062.00888,7001,045.62
Jul 10, 201324.889999 Dividend
Jul 9, 20131,027.001,108.001,015.001,094.001,647,3001,052.62
Jul 8, 20131,005.001,019.00994.501,008.00595,700969.88
Jul 5, 20131,058.001,058.00989.50992.001,036,800954.48
Jul 4, 20131,022.001,053.001,012.001,048.00550,2001,008.36
Jul 3, 20131,023.001,031.00991.501,009.001,069,300970.84
Jul 2, 20131,067.001,068.001,036.001,039.00593,200999.70
Jul 1, 20131,037.001,070.001,017.001,067.001,042,1001,026.64
Jun 28, 20131,037.001,049.001,018.001,020.001,124,000981.42
Jun 27, 20131,034.001,049.001,030.001,033.00827,000993.93
Jun 26, 20131,052.001,052.001,020.001,028.00926,600989.12
Jun 25, 20131,030.001,053.001,030.001,046.00766,6001,006.44
Jun 24, 20131,087.001,095.001,026.001,026.001,209,400987.20
Jun 21, 20131,125.001,134.001,097.001,097.001,340,3001,055.51
Jun 20, 20131,143.001,146.001,113.001,118.00974,2001,075.72
Jun 19, 20131,186.001,193.001,153.001,168.00623,3001,123.83
Jun 18, 20131,190.001,196.001,179.001,186.00689,5001,141.14
Jun 17, 20131,210.001,223.001,194.001,195.00414,0001,149.80
Jun 14, 20131,200.001,224.001,189.001,212.00816,3001,166.16
Jun 13, 20131,135.001,190.001,132.001,185.00802,8001,140.18
Jun 12, 20131,182.001,197.001,147.001,149.00889,4001,105.54
Jun 11, 20131,209.001,209.001,169.001,189.00698,3001,144.03
Jun 10, 20131,235.001,235.001,199.001,212.00686,4001,166.16
Jun 7, 20131,234.001,245.401,222.001,241.00419,3001,194.06
Jun 6, 20131,250.001,260.411,229.001,230.00396,2001,183.48
Jun 5, 20131,269.001,292.001,215.241,252.00783,0001,204.65
Jun 4, 20131,292.001,303.001,277.001,284.00389,1001,235.44
Jun 3, 20131,261.001,296.001,243.441,291.00676,4001,242.17
May 31, 20131,310.001,310.001,261.631,262.001,838,5001,214.27
May 30, 20131,287.001,307.001,197.351,306.00609,6001,256.61
May 29, 20131,282.001,301.001,267.001,282.00720,5001,233.51
May 28, 20131,293.001,302.001,193.641,291.00758,9001,242.17
May 24, 20131,299.001,305.001,278.001,281.00866,5001,232.55
May 23, 20131,301.001,309.001,203.521,286.001,102,9001,237.36
May 22, 20131,310.001,352.001,295.001,335.001,051,8001,284.51
May 21, 20131,282.621,319.001,282.621,315.00814,1001,265.27
May 20, 20131,266.001,288.131,248.001,283.00820,2001,234.48
May 17, 20131,264.001,297.001,264.001,273.00624,8001,224.85
May 16, 20131,280.001,302.001,243.001,272.00829,0001,223.89
May 15, 20131,249.781,273.001,138.401,253.00673,1001,205.61
May 14, 20131,267.001,268.501,238.001,254.00936,4001,206.57
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.