Send me a link:

*Text messaging rates may apply.

 Dow Down1.31% Nasdaq Down1.61%

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
1,051.00 Down 38.00(3.49%) 12:07PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 18, 20131,090.001,098.001,021.451,085.00815,1001,022.93
Apr 17, 20131,141.001,141.001,075.001,085.00931,4001,022.93
Apr 16, 20131,109.001,149.001,109.001,123.00859,1001,058.75
Apr 15, 20131,157.001,157.001,103.001,106.001,089,3001,042.73
Apr 12, 20131,164.001,189.311,143.001,151.00592,5001,085.15
Apr 11, 20131,159.001,176.591,145.881,168.00763,3001,101.18
Apr 10, 20131,130.001,188.001,125.001,179.001,195,3001,111.55
Apr 9, 20131,075.001,117.001,075.001,116.00917,5001,052.15
Apr 8, 20131,050.001,069.001,040.001,060.00537,500999.36
Apr 5, 20131,073.001,079.001,041.001,047.001,002,100987.10
Apr 4, 20131,025.001,086.001,025.001,070.001,809,8001,008.79
Apr 3, 2013985.501,042.08966.001,009.002,018,100951.28
Apr 2, 20131,004.001,021.00986.00992.001,113,900935.25
Apr 1, 20131,005.001,005.001,005.001,005.000947.50
Mar 29, 20131,005.001,005.001,005.001,005.000947.50
Mar 28, 20131,031.001,034.001,001.001,005.00600,900947.50
Mar 27, 20131,064.001,066.001,016.681,031.00930,100972.02
Mar 26, 20131,040.001,068.201,039.001,051.00724,000990.87
Mar 25, 20131,103.001,121.001,032.001,039.001,041,900979.56
Mar 22, 20131,103.001,109.001,081.001,091.00669,9001,028.59
Mar 21, 20131,119.001,123.551,033.791,109.00643,5001,045.56
Mar 20, 20131,123.001,142.001,107.001,114.00676,9001,050.27
Mar 19, 20131,135.001,135.001,099.001,113.00830,0001,049.33
Mar 18, 20131,137.001,152.001,114.961,132.00670,2001,067.24
Mar 15, 20131,174.001,185.001,153.001,160.00855,9001,093.64
Mar 14, 20131,169.001,176.001,145.001,169.00646,2001,102.12
Mar 13, 20131,186.001,194.001,158.001,169.00420,9001,102.12
Mar 12, 20131,179.001,212.001,178.001,196.00545,6001,127.58
Mar 11, 20131,189.001,193.001,177.001,187.00246,3001,119.09
Mar 8, 20131,183.001,192.001,175.001,188.00419,0001,120.04
Mar 7, 20131,175.001,185.001,169.001,178.00359,2001,110.61
Mar 6, 20131,178.001,190.001,172.001,173.00672,9001,105.89
Mar 5, 20131,158.001,183.691,154.001,180.00828,2001,112.49
Mar 4, 20131,153.001,153.001,140.001,150.00798,1001,084.21
Mar 1, 20131,171.001,180.001,145.001,169.00668,2001,102.12
Feb 28, 20131,193.001,193.001,165.001,176.00763,3001,108.72
Feb 27, 20131,181.001,189.001,160.891,180.00539,4001,112.49
Feb 26, 20131,182.001,197.001,141.801,173.001,095,5001,105.89
Feb 25, 20131,212.001,239.001,206.001,219.001,020,0001,149.26
Feb 22, 20131,216.001,228.001,200.001,215.001,197,5001,145.49
Feb 21, 20131,248.001,249.001,189.991,206.001,208,8001,137.01
Feb 20, 20131,285.001,293.001,252.001,257.00836,9001,185.09
Feb 19, 20131,280.001,292.001,271.001,285.00446,2001,211.49
Feb 18, 20131,300.001,302.001,275.001,281.00565,2001,207.72
Feb 15, 20131,275.001,305.001,275.001,298.00964,7001,223.74
Feb 14, 20131,295.001,311.941,272.001,282.001,052,2001,208.66
Feb 13, 20131,266.001,308.001,222.031,296.00822,3001,221.86
Feb 12, 20131,272.001,280.001,257.001,265.00641,1001,192.63
Feb 11, 20131,272.001,280.001,240.551,274.00416,0001,201.12
Feb 8, 20131,283.001,288.001,238.821,272.00707,4001,199.23
Feb 7, 20131,295.001,298.001,265.001,275.001,193,0001,202.06
Feb 6, 20131,277.001,299.001,265.721,298.001,923,3001,223.74
Feb 5, 20131,236.001,274.811,235.001,272.001,449,0001,199.23
Feb 4, 20131,259.001,262.001,239.001,241.001,656,6001,170.00
Feb 1, 20131,205.001,261.001,205.001,259.001,369,0001,186.97
Jan 31, 20131,160.001,213.001,142.731,204.001,347,2001,135.12
Jan 30, 20131,189.001,189.001,160.001,164.00729,5001,097.41
Jan 29, 20131,182.001,194.431,166.001,186.00777,8001,118.15
Jan 28, 20131,180.001,192.001,179.001,185.00545,5001,117.21
Jan 25, 20131,177.001,189.001,170.001,180.00924,3001,112.49
Jan 24, 20131,172.001,186.001,163.001,183.00677,8001,115.32
Jan 23, 20131,162.001,186.001,158.001,181.00611,0001,113.44
Jan 22, 20131,175.001,177.001,151.001,163.00354,3001,096.47
Jan 21, 20131,174.001,186.001,163.001,173.00315,4001,105.89
Jan 18, 20131,177.001,184.001,152.721,169.00677,6001,102.12
Jan 17, 20131,160.001,178.531,151.001,169.00556,4001,102.12
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.