• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.01%

    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
    399.30 Up 14.30(3.71%) 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 18, 20131,090.001,098.001,021.451,085.00815,100945.57
    Apr 17, 20131,141.001,141.001,075.001,085.00931,400945.57
    Apr 16, 20131,109.001,149.001,109.001,123.00859,100978.69
    Apr 15, 20131,157.001,157.001,103.001,106.001,089,300963.88
    Apr 12, 20131,164.001,189.311,143.001,151.00592,5001,003.09
    Apr 11, 20131,159.001,176.591,145.881,168.00763,3001,017.91
    Apr 10, 20131,130.001,188.001,125.001,179.001,195,3001,027.49
    Apr 9, 20131,075.001,117.001,075.001,116.00917,500972.59
    Apr 8, 20131,050.001,069.001,040.001,060.00537,500923.79
    Apr 5, 20131,073.001,079.001,041.001,047.001,002,100912.46
    Apr 4, 20131,025.001,086.001,025.001,070.001,809,800932.50
    Apr 3, 2013985.501,042.08966.001,009.002,018,100879.34
    Apr 2, 20131,004.001,021.00986.00992.001,113,900864.52
    Apr 1, 20131,005.001,005.001,005.001,005.000875.85
    Mar 29, 20131,005.001,005.001,005.001,005.000875.85
    Mar 28, 20131,031.001,034.001,001.001,005.00600,900875.85
    Mar 27, 20131,064.001,066.001,016.681,031.00930,100898.51
    Mar 26, 20131,040.001,068.201,039.001,051.00724,000915.94
    Mar 25, 20131,103.001,121.001,032.001,039.001,041,900905.48
    Mar 22, 20131,103.001,109.001,081.001,091.00669,900950.80
    Mar 21, 20131,119.001,123.551,033.791,109.00643,500966.49
    Mar 20, 20131,123.001,142.001,107.001,114.00676,900970.85
    Mar 19, 20131,135.001,135.001,099.001,113.00830,000969.98
    Mar 18, 20131,137.001,152.001,114.961,132.00670,200986.53
    Mar 15, 20131,174.001,185.001,153.001,160.00855,9001,010.94
    Mar 14, 20131,169.001,176.001,145.001,169.00646,2001,018.78
    Mar 13, 20131,186.001,194.001,158.001,169.00420,9001,018.78
    Mar 12, 20131,179.001,212.001,178.001,196.00545,6001,042.31
    Mar 11, 20131,189.001,193.001,177.001,187.00246,3001,034.47
    Mar 8, 20131,183.001,192.001,175.001,188.00419,0001,035.34
    Mar 7, 20131,175.001,185.001,169.001,178.00359,2001,026.62
    Mar 6, 20131,178.001,190.001,172.001,173.00672,9001,022.27
    Mar 5, 20131,158.001,183.691,154.001,180.00828,2001,028.37
    Mar 4, 20131,153.001,153.001,140.001,150.00798,1001,002.22
    Mar 1, 20131,171.001,180.001,145.001,169.00668,2001,018.78
    Feb 28, 20131,193.001,193.001,165.001,176.00763,3001,024.88
    Feb 27, 20131,181.001,189.001,160.891,180.00539,4001,028.37
    Feb 26, 20131,182.001,197.001,141.801,173.001,095,5001,022.27
    Feb 25, 20131,212.001,239.001,206.001,219.001,020,0001,062.35
    Feb 22, 20131,216.001,228.001,200.001,215.001,197,5001,058.87
    Feb 21, 20131,248.001,249.001,189.991,206.001,208,8001,051.02
    Feb 20, 20131,285.001,293.001,252.001,257.00836,9001,095.47
    Feb 19, 20131,280.001,292.001,271.001,285.00446,2001,119.87
    Feb 18, 20131,300.001,302.001,275.001,281.00565,2001,116.39
    Feb 15, 20131,275.001,305.001,275.001,298.00964,7001,131.20
    Feb 14, 20131,295.001,311.941,272.001,282.001,052,2001,117.26
    Feb 13, 20131,266.001,308.001,222.031,296.00822,3001,129.46
    Feb 12, 20131,272.001,280.001,257.001,265.00641,1001,102.44
    Feb 11, 20131,272.001,280.001,240.551,274.00416,0001,110.29
    Feb 8, 20131,283.001,288.001,238.821,272.00707,4001,108.54
    Feb 7, 20131,295.001,298.001,265.001,275.001,193,0001,111.16
    Feb 6, 20131,277.001,299.001,265.721,298.001,923,3001,131.20
    Feb 5, 20131,236.001,274.811,235.001,272.001,449,0001,108.54
    Feb 4, 20131,259.001,262.001,239.001,241.001,656,6001,081.53
    Feb 1, 20131,205.001,261.001,205.001,259.001,369,0001,097.21
    Jan 31, 20131,160.001,213.001,142.731,204.001,347,2001,049.28
    Jan 30, 20131,189.001,189.001,160.001,164.00729,5001,014.42
    Jan 29, 20131,182.001,194.431,166.001,186.00777,8001,033.59
    Jan 28, 20131,180.001,192.001,179.001,185.00545,5001,032.72
    Jan 25, 20131,177.001,189.001,170.001,180.00924,3001,028.37
    Jan 24, 20131,172.001,186.001,163.001,183.00677,8001,030.98
    Jan 23, 20131,162.001,186.001,158.001,181.00611,0001,029.24
    Jan 22, 20131,175.001,177.001,151.001,163.00354,3001,013.55
    Jan 21, 20131,174.001,186.001,163.001,173.00315,4001,022.27
    Jan 18, 20131,177.001,184.001,152.721,169.00677,6001,018.78
    Jan 17, 20131,160.001,178.531,151.001,169.00556,4001,018.78
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.