Dow Up0.59% Nasdaq Up0.75%

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
1,049.00 Down 14.00(1.32%) Sep 16
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jan 27, 2004337.00338.00320.00326.004,190,700260.73
Jan 26, 2004342.00346.00328.50333.000266.32
Jan 23, 2004345.00347.99344.00344.000275.12
Jan 22, 2004340.00351.00338.00340.002,030,900271.92
Jan 21, 2004356.00357.00351.00351.00743,400280.72
Jan 20, 2004357.00364.00355.00357.001,377,700285.52
Jan 19, 2004352.00361.00350.00352.002,701,300281.52
Jan 16, 2004340.00358.00340.00351.503,777,600281.12
Jan 15, 2004338.00351.00330.75338.005,751,700270.32
Jan 14, 2004365.00365.00348.00349.506,923,700279.52
Jan 13, 2004365.00368.00365.00365.00674,300291.92
Jan 12, 2004370.00370.00365.00368.002,042,700294.32
Jan 9, 2004368.00374.00365.00370.005,681,300295.92
Jan 8, 2004385.00386.50381.00382.002,813,600305.51
Jan 7, 2004383.00390.00382.00383.005,263,900306.31
Jan 6, 2004379.00381.99375.03380.505,416,900304.31
Jan 5, 2004368.00379.00367.50379.003,354,300303.11
Jan 2, 2004369.75369.00363.75367.001,400,800293.52
Jan 1, 2004368.00368.00368.00368.000294.32
Dec 31, 2003372.00372.00365.00368.001,250,100294.32
Dec 30, 2003370.00372.00370.00372.001,433,100297.52
Dec 29, 2003369.00371.00367.81370.001,927,800295.92
Dec 26, 2003369.50369.50369.50369.500295.52
Dec 25, 2003369.50369.50369.50369.500295.52
Dec 24, 2003367.00370.00366.75369.50570,500295.52
Dec 23, 2003365.00368.50357.00368.001,954,800294.32
Dec 22, 2003346.00360.73346.00356.002,481,700284.72
Dec 19, 2003350.25352.75342.00344.007,585,100275.12
Dec 18, 2003365.00365.00350.00350.001,927,800279.92
Dec 17, 2003355.00355.00349.50350.004,722,800279.92
Dec 16, 2003358.00358.00353.64354.752,768,600283.72
Dec 15, 2003355.00363.00355.00358.001,884,700286.32
Dec 12, 2003360.00363.00353.00355.005,791,000283.92
Dec 11, 2003370.00374.50356.00356.508,844,600285.12
Dec 10, 2003380.00380.00370.00370.002,240,200295.92
Dec 9, 2003375.00382.57366.18375.008,532,400299.92
Dec 8, 2003369.00375.00357.00373.0015,669,400298.32
Dec 5, 2003399.00399.00367.00370.000295.92
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in GBp.