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*
Mar 7, 20131,175.001,185.001,169.001,178.00359,3001,133.45
Mar 6, 20131,178.001,190.001,172.001,173.00673,0001,128.64
Mar 5, 20131,158.001,183.001,154.001,180.00828,3001,135.37
Mar 4, 20131,153.001,153.001,140.001,150.00796,6001,106.51
Mar 1, 20131,171.001,180.001,145.001,169.00667,0001,124.79
Feb 28, 20131,193.001,193.001,165.001,176.00763,4001,131.52
Feb 27, 20131,181.001,189.001,160.891,180.00539,4001,135.37
Feb 26, 20131,182.001,197.001,141.801,173.001,095,6001,128.64
Feb 25, 20131,212.001,239.001,206.001,219.001,020,0001,172.90
Feb 22, 20131,216.001,228.001,200.001,215.001,197,6001,169.05
Feb 21, 20131,248.001,249.001,189.991,206.001,208,8001,160.39
Feb 20, 20131,285.001,293.001,252.001,257.00837,0001,209.46
Feb 19, 20131,280.001,292.001,271.001,285.00446,2001,236.40
Feb 18, 20131,300.001,302.001,275.001,281.00565,2001,232.55
Feb 15, 20131,275.001,305.001,275.001,298.00964,8001,248.91
Feb 14, 20131,295.001,311.941,272.001,282.001,052,2001,233.51
Feb 13, 20131,266.001,308.001,263.001,296.00820,0001,246.98
Feb 12, 20131,272.001,280.001,257.001,265.00641,2001,217.16
Feb 11, 20131,272.001,280.001,258.001,274.00416,1001,225.82
Feb 8, 20131,283.001,288.001,266.001,272.00707,2001,223.89
Feb 7, 20131,295.001,298.001,265.001,275.001,192,9001,226.78
Feb 6, 20131,277.001,299.001,266.001,298.001,922,7001,248.91
Feb 5, 20131,236.001,273.001,235.001,272.001,449,1001,223.89
Feb 4, 20131,259.001,262.001,239.001,241.001,656,7001,194.06
Feb 1, 20131,205.001,261.001,205.001,259.001,368,5001,211.38
Jan 31, 20131,160.001,213.001,147.001,204.001,347,3001,158.46
Jan 30, 20131,189.001,189.001,160.001,164.00729,6001,119.98
Jan 29, 20131,182.001,193.001,166.001,186.00777,9001,141.14
Jan 28, 20131,180.001,192.001,179.001,185.00545,6001,140.18
Jan 25, 20131,177.001,189.001,170.001,180.00919,9001,135.37
Jan 24, 20131,172.001,186.001,163.001,183.00677,9001,138.26
Jan 23, 20131,162.001,186.001,158.001,181.00611,1001,136.33
Jan 22, 20131,175.001,177.001,151.001,163.00354,4001,119.01
Jan 21, 20131,174.001,186.001,163.001,173.00315,5001,128.64
Jan 18, 20131,177.001,184.001,153.001,169.00677,7001,124.79
Jan 17, 20131,160.001,174.001,151.001,169.00556,5001,124.79
Jan 16, 20131,185.001,187.001,161.001,168.00818,5001,123.83
Jan 15, 20131,200.001,218.001,161.001,184.00948,1001,139.22
Jan 14, 20131,215.001,237.001,197.001,201.00507,0001,155.58
Jan 11, 20131,204.001,210.001,180.001,210.00728,8001,164.24
Jan 10, 20131,214.001,231.001,193.001,206.00814,8001,160.39
Jan 9, 20131,208.001,225.001,195.001,215.00544,6001,169.05
Jan 8, 20131,200.001,212.001,189.001,203.00436,0001,157.50
Jan 7, 20131,211.001,217.001,203.001,209.00319,4001,163.27
Jan 4, 20131,214.001,220.001,196.001,215.00567,4001,169.05
Jan 3, 20131,215.001,223.001,198.001,217.00587,2001,170.97
Jan 2, 20131,196.001,236.001,193.001,222.00731,7001,175.78
Dec 31, 20121,152.001,162.001,147.001,157.0082,6001,113.24
Dec 28, 20121,173.001,184.001,151.001,161.00280,7001,117.09
Dec 27, 20121,169.001,197.001,167.001,170.00559,3001,125.75
Dec 24, 20121,154.001,188.001,143.001,174.00372,1001,129.60
Dec 21, 20121,148.001,155.001,123.001,152.00666,5001,108.43
Dec 20, 20121,158.001,170.001,147.001,155.00480,2001,111.32
Dec 19, 20121,146.001,172.001,142.001,155.00875,1001,111.32
Dec 18, 20121,120.001,148.001,120.001,143.001,372,1001,099.77
Dec 17, 20121,103.001,119.001,100.001,115.00590,1001,072.83
Dec 14, 20121,105.001,111.001,095.001,105.00612,0001,063.21
Dec 13, 20121,111.001,115.001,098.001,107.00655,6001,065.13
Dec 12, 20121,108.001,112.001,097.001,105.00747,0001,063.21
Dec 11, 20121,099.001,120.001,097.001,108.00566,7001,066.09
Dec 10, 20121,103.001,113.001,100.001,105.00548,2001,063.21
Dec 7, 20121,115.001,129.001,105.001,111.00802,9001,068.98
Dec 6, 20121,100.001,129.001,096.001,118.001,297,9001,075.72
Dec 5, 20121,082.001,125.001,082.001,094.001,940,8001,052.62
Dec 4, 20121,065.001,079.001,061.001,066.00721,6001,025.68
Dec 3, 20121,070.001,097.001,062.001,064.00806,0001,023.76
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.