U.S. Markets closed

Vedanta Resources plc (VED.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
646.00+7.00 (+1.10%)
At close: 5:03PM BST
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017642.00651.00633.50646.00646.001,325,843
May 25, 2017623.50647.00617.50639.00639.001,222,128
May 24, 2017625.00640.00619.00620.50620.501,167,822
May 23, 2017645.00650.00632.50635.50635.50943,871
May 22, 2017650.00659.00643.50647.00647.001,006,972
May 19, 2017633.50652.00625.50650.00650.001,485,121
May 18, 2017629.00634.50608.80631.00631.00912,416
May 17, 2017641.00648.50627.50634.50634.501,220,277
May 16, 2017628.00641.03617.50640.50640.50755,205
May 15, 2017621.50637.84619.50631.00631.00642,506
May 12, 2017631.50634.30610.50615.00615.00867,886
May 11, 2017630.00650.00620.50630.00630.00883,760
May 10, 2017606.00630.50606.00626.00626.001,080,139
May 09, 2017603.50622.50595.00604.50604.501,010,925
May 08, 2017625.00625.95593.00602.50602.50990,594
May 05, 2017589.00628.00580.50627.50627.501,701,389
May 04, 2017631.00638.05588.65593.50593.501,547,798
May 03, 2017648.50648.50629.98637.50637.501,083,480
May 02, 2017700.00700.10648.00649.50649.501,933,428
Apr 28, 2017678.00694.27677.00691.50691.501,180,502
Apr 27, 2017715.00718.50663.00666.00666.001,556,353
Apr 26, 2017707.00728.17704.50719.00719.00875,891
Apr 25, 2017695.00711.55688.50707.00707.00819,141
Apr 24, 2017703.50713.89694.00708.50708.50735,157
Apr 21, 2017710.00723.50689.00690.00690.00788,106
Apr 20, 2017710.50720.50687.50708.00708.001,361,237
Apr 19, 2017699.00719.46694.00715.00715.001,937,032
Apr 18, 2017760.50760.50699.50699.50699.501,660,404
Apr 13, 2017763.50777.53747.00760.50760.501,119,861
Apr 12, 2017816.00816.00761.00766.50766.502,174,084
Apr 11, 2017849.50849.50802.50818.00818.00918,620
Apr 10, 2017842.50853.50825.50827.00827.00693,222
Apr 07, 2017809.50825.50808.26824.50824.50461,557
Apr 06, 2017826.50847.50824.50828.00828.00715,575
Apr 05, 2017815.00855.00815.00848.00848.001,204,301
Apr 04, 2017806.50815.50797.25807.00807.00579,078
Apr 03, 2017817.50825.53800.00801.00801.00637,067
Mar 31, 2017812.50817.75795.50810.00810.001,044,532
Mar 30, 2017798.00831.05789.08825.50825.50818,457
Mar 29, 2017790.00800.50773.50790.00790.00392,769
Mar 28, 2017780.50793.70767.45783.50783.50703,748
Mar 27, 2017785.50798.25762.00772.50772.50925,773
Mar 24, 2017820.50828.50804.00809.50809.50842,235
Mar 23, 2017830.50853.00819.50830.50830.50924,687
Mar 22, 2017825.00831.93789.50827.00827.003,186,000
Mar 21, 2017865.50886.35844.00846.00846.00731,013
Mar 20, 2017903.00903.00880.00881.50881.50512,155
Mar 17, 2017897.50916.00880.00902.00902.001,689,734
Mar 16, 2017875.00920.00870.86904.00904.001,535,307
Mar 15, 2017821.50843.20821.50834.50834.50766,729
Mar 14, 2017813.00819.50798.00814.50814.50736,469
Mar 13, 2017801.00815.50800.80815.00815.00658,619
Mar 10, 2017792.00816.50781.50788.00788.00859,524
Mar 09, 2017836.00837.00784.00785.50785.501,154,571
Mar 08, 2017860.00867.00839.50844.50844.50803,861
Mar 07, 2017860.50878.00849.50857.00857.00887,087
Mar 06, 2017873.50887.00850.00851.00851.00650,045
Mar 03, 2017884.00900.50869.50891.50891.50508,859
Mar 02, 2017917.50927.50885.00891.50891.50986,054
Mar 01, 2017871.00916.00868.00913.00913.001,342,462
Feb 28, 2017877.00877.00849.00861.00861.00852,471
Feb 27, 2017888.00896.79855.50873.00873.00932,418
Feb 24, 2017922.00931.00846.70885.00885.001,933,138
Feb 23, 2017954.50965.07927.50931.50931.501,409,421
Feb 22, 20171,010.001,010.00957.50963.00963.00984,958
Feb 21, 20171,040.001,040.00997.551,014.001,014.00883,793
Feb 20, 20171,044.001,063.001,030.001,034.001,034.00699,804
Feb 17, 20171,064.001,064.001,034.901,040.001,040.00646,347
Feb 16, 20171,097.001,097.001,065.001,068.001,068.00565,914
Feb 15, 20171,106.001,112.501,087.001,100.001,100.00532,704
Feb 14, 20171,100.001,108.281,085.001,102.001,102.00724,917
Feb 13, 20171,091.001,103.101,079.341,101.001,101.00748,784
Feb 10, 20171,051.001,084.001,049.001,080.001,080.00558,609
Feb 09, 20171,050.001,058.351,010.201,044.001,044.00437,349
Feb 08, 20171,095.001,101.001,036.001,051.001,051.00535,402
Feb 07, 20171,044.001,091.001,044.001,089.001,089.00719,705
Feb 06, 20171,047.001,064.001,044.001,046.001,046.00304,818
Feb 03, 20171,073.001,073.001,030.001,047.001,047.00724,290
Feb 02, 20171,072.001,103.001,071.001,088.001,088.001,332,331
Feb 01, 20171,044.001,075.001,044.001,074.001,074.00701,640
Jan 31, 20171,012.001,053.701,012.001,046.001,046.00674,654
Jan 30, 20171,050.001,050.001,011.001,013.001,013.00498,445
Jan 27, 20171,035.001,055.001,029.001,049.001,049.00267,456
Jan 26, 20171,082.001,082.001,028.691,035.001,035.00742,500
Jan 25, 20171,032.001,090.001,032.001,068.001,068.001,369,686
Jan 24, 20171,017.001,059.001,017.001,059.001,059.00725,731
Jan 23, 20171,014.001,036.001,000.201,015.001,015.00448,234
Jan 20, 20171,015.001,026.74993.50995.00995.001,012,338
Jan 19, 20171,012.001,042.001,012.001,025.001,025.00750,499
Jan 18, 20171,024.001,024.00996.501,024.001,024.00697,492
Jan 17, 20171,022.001,027.00983.941,001.001,001.001,430,012
Jan 16, 20171,010.001,041.001,010.001,040.001,040.00943,001
Jan 13, 20171,000.001,016.00981.001,016.001,016.001,087,518
Jan 12, 2017959.001,008.00939.101,002.001,002.001,609,152
Jan 11, 2017945.00973.50936.50957.00957.00827,623
Jan 10, 2017935.00949.34929.55940.00940.00655,583
Jan 09, 2017938.50948.00921.50931.00931.00508,380
Jan 06, 2017927.50938.00916.50918.50918.50488,679
Jan 05, 2017905.00939.00902.43933.00933.00517,090
Jan 04, 2017932.00932.00891.50905.50905.50447,915
*Close price adjusted for dividends and splits.
Loading more data...