• FirefoxInstall the new Firefox »
  •  Dow Down1.11% Nasdaq Down0.94%

    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
    498.30 Down 1.70(0.34%) 4:11AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 13, 20131,186.001,194.001,158.001,169.00420,9001,077.88
    Mar 12, 20131,179.001,212.001,178.001,196.00545,6001,102.78
    Mar 11, 20131,189.001,193.001,177.001,187.00246,3001,094.48
    Mar 8, 20131,183.001,192.001,175.001,188.00419,0001,095.40
    Mar 7, 20131,175.001,185.001,169.001,178.00359,2001,086.18
    Mar 6, 20131,178.001,190.001,172.001,173.00672,9001,081.57
    Mar 5, 20131,158.001,183.691,154.001,180.00828,2001,088.03
    Mar 4, 20131,153.001,153.001,140.001,150.00798,1001,060.37
    Mar 1, 20131,171.001,180.001,145.001,169.00668,2001,077.88
    Feb 28, 20131,193.001,193.001,165.001,176.00763,3001,084.34
    Feb 27, 20131,181.001,189.001,160.891,180.00539,4001,088.03
    Feb 26, 20131,182.001,197.001,141.801,173.001,095,5001,081.57
    Feb 25, 20131,212.001,239.001,206.001,219.001,020,0001,123.99
    Feb 22, 20131,216.001,228.001,200.001,215.001,197,5001,120.30
    Feb 21, 20131,248.001,249.001,189.991,206.001,208,8001,112.00
    Feb 20, 20131,285.001,293.001,252.001,257.00836,9001,159.03
    Feb 19, 20131,280.001,292.001,271.001,285.00446,2001,184.84
    Feb 18, 20131,300.001,302.001,275.001,281.00565,2001,181.16
    Feb 15, 20131,275.001,305.001,275.001,298.00964,7001,196.83
    Feb 14, 20131,295.001,311.941,272.001,282.001,052,2001,182.08
    Feb 13, 20131,266.001,308.001,222.031,296.00822,3001,194.99
    Feb 12, 20131,272.001,280.001,257.001,265.00641,1001,166.40
    Feb 11, 20131,272.001,280.001,240.551,274.00416,0001,174.70
    Feb 8, 20131,283.001,288.001,238.821,272.00707,4001,172.86
    Feb 7, 20131,295.001,298.001,265.001,275.001,193,0001,175.62
    Feb 6, 20131,277.001,299.001,265.721,298.001,923,3001,196.83
    Feb 5, 20131,236.001,274.811,235.001,272.001,449,0001,172.86
    Feb 4, 20131,259.001,262.001,239.001,241.001,656,6001,144.27
    Feb 1, 20131,205.001,261.001,205.001,259.001,369,0001,160.87
    Jan 31, 20131,160.001,213.001,142.731,204.001,347,2001,110.16
    Jan 30, 20131,189.001,189.001,160.001,164.00729,5001,073.27
    Jan 29, 20131,182.001,194.431,166.001,186.00777,8001,093.56
    Jan 28, 20131,180.001,192.001,179.001,185.00545,5001,092.64
    Jan 25, 20131,177.001,189.001,170.001,180.00924,3001,088.03
    Jan 24, 20131,172.001,186.001,163.001,183.00677,8001,090.79
    Jan 23, 20131,162.001,186.001,158.001,181.00611,0001,088.95
    Jan 22, 20131,175.001,177.001,151.001,163.00354,3001,072.35
    Jan 21, 20131,174.001,186.001,163.001,173.00315,4001,081.57
    Jan 18, 20131,177.001,184.001,152.721,169.00677,6001,077.88
    Jan 17, 20131,160.001,178.531,151.001,169.00556,4001,077.88
    Jan 16, 20131,185.001,187.161,161.001,168.00820,0001,076.96
    Jan 15, 20131,200.001,218.001,161.001,184.00948,0001,091.72
    Jan 14, 20131,215.001,237.001,197.001,201.00507,0001,107.39
    Jan 11, 20131,204.001,210.001,180.001,210.00728,7001,115.69
    Jan 10, 20131,214.001,231.001,193.001,206.00814,7001,112.00
    Jan 9, 20131,208.001,225.001,195.001,215.00544,5001,120.30
    Jan 8, 20131,200.001,213.841,188.501,203.00435,9001,109.23
    Jan 7, 20131,211.001,217.001,200.501,209.00319,3001,114.77
    Jan 4, 20131,214.001,225.001,196.001,215.00567,3001,120.30
    Jan 3, 20131,215.001,235.001,197.251,217.00587,1001,122.14
    Jan 2, 20131,196.001,236.001,193.001,222.00731,7001,126.75
    Jan 1, 20131,157.001,157.001,157.001,157.0001,066.82
    Dec 31, 20121,152.001,162.001,147.001,157.0082,5001,066.82
    Dec 28, 20121,173.001,184.001,151.001,161.00280,6001,070.51
    Dec 27, 20121,169.001,197.001,167.001,170.00559,2001,078.81
    Dec 26, 20121,174.001,174.001,174.001,174.0001,082.50
    Dec 25, 20121,174.001,174.001,174.001,174.0001,082.50
    Dec 24, 20121,154.001,188.001,143.001,174.00372,0001,082.50
    Dec 21, 20121,148.001,155.001,123.001,152.00666,4001,062.21
    Dec 20, 20121,158.001,170.001,145.681,155.00480,1001,064.98
    Dec 19, 20121,146.001,172.001,141.151,155.00875,0001,064.98
    Dec 18, 20121,120.001,148.001,120.001,143.001,372,0001,053.91
    Dec 17, 20121,103.001,119.001,100.001,115.00590,0001,028.09
    Dec 14, 20121,105.001,111.001,094.421,105.00611,9001,018.87
    Dec 13, 20121,111.001,115.001,098.001,107.00655,5001,020.72
    Dec 12, 20121,108.001,114.191,097.001,105.00747,4001,018.87
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.