U.S. Markets closed

Vedanta Resources plc (VED.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
833.50+16.50 (+2.02%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2017817.50833.50805.50833.50833.50903,720
Sep 19, 2017809.50822.72802.00817.00817.00430,709
Sep 18, 2017816.50820.50805.56813.50813.50419,414
Sep 15, 2017821.00821.50799.50808.50808.503,188,428
Sep 14, 2017830.00830.44808.80823.00823.001,173,857
Sep 13, 2017855.50862.00831.50832.50832.50714,814
Sep 12, 2017860.00874.30855.50861.50861.50555,281
Sep 11, 2017852.00873.50852.00863.00863.00739,135
Sep 08, 2017891.50891.50843.70849.00849.00779,824
Sep 07, 2017876.00885.25868.00881.00881.00756,922
Sep 06, 2017873.00892.50859.00885.00885.001,139,795
Sep 05, 2017875.00900.00870.41874.50874.50792,294
Sep 04, 2017886.50886.50864.00879.00879.00712,178
Sep 01, 2017857.00882.24857.00877.50877.501,531,894
Aug 31, 2017848.00870.42848.00852.50852.50999,696
Aug 30, 2017842.00849.50831.97847.00847.00964,426
Aug 29, 2017822.00846.50812.50842.00842.001,323,300
Aug 25, 2017809.50855.50809.50822.00822.001,559,082
Aug 24, 2017800.00816.50797.00813.00813.00835,431
Aug 23, 2017796.00811.50770.50808.50808.501,204,831
Aug 22, 2017767.00781.00759.50777.00777.00589,242
Aug 21, 2017760.00774.00755.00760.50760.50507,078
Aug 18, 2017750.00765.50733.85754.00754.00740,397
Aug 17, 2017754.00780.00744.18758.00758.001,003,200
Aug 16, 2017711.00754.00709.50750.50750.501,463,132
Aug 15, 2017697.50706.09696.19701.00701.00993,436
Aug 14, 2017704.00713.49689.00701.50701.50837,803
Aug 11, 2017728.00735.50684.00694.00694.001,344,538
Aug 10, 2017769.00769.00736.00743.00743.00608,092
Aug 09, 2017761.00774.50753.50761.00761.00538,941
Aug 08, 2017768.00768.00752.50764.00764.00558,395
Aug 07, 2017755.00772.69752.50766.50766.50555,847
Aug 04, 2017744.50754.00741.50747.50747.50648,592
Aug 03, 2017737.50748.00729.50748.00748.00881,842
Aug 02, 2017762.50767.00729.00740.50740.501,482,262
Aug 01, 2017772.00776.00761.00765.00765.00584,125
Jul 31, 2017775.50789.30766.50769.50769.501,077,625
Jul 28, 2017785.50793.00748.50768.00768.001,133,613
Jul 27, 2017750.50791.50745.00782.00782.001,537,917
Jul 26, 2017747.00755.32730.10747.00747.00948,745
Jul 25, 2017713.00744.00713.00738.50738.501,071,911
Jul 24, 2017709.50719.00692.73710.50710.50803,656
Jul 21, 2017721.00735.00710.00710.50710.50828,126
Jul 20, 2017729.00737.50722.00729.00729.00953,924
Jul 20, 201726.92 Dividend
Jul 19, 2017741.00750.59733.50744.50717.58992,668
Jul 18, 2017755.00760.00736.00744.50717.581,021,513
Jul 17, 2017740.00759.00730.50756.50729.151,063,201
Jul 14, 2017730.50735.03715.50731.50705.05786,249
Jul 13, 2017730.50739.50712.00728.00701.681,206,691
Jul 12, 2017729.00738.41723.50729.50703.121,166,945
Jul 11, 2017707.50727.50697.00723.50697.341,115,714
Jul 10, 2017704.50711.50689.20707.50681.921,796,784
Jul 07, 2017714.50715.00687.00702.50677.101,102,938
Jul 06, 2017694.50718.00686.00712.50686.741,388,321
Jul 05, 2017700.50712.73681.23691.50666.501,830,526
Jul 04, 2017677.00701.00675.00696.00670.831,224,079
Jul 03, 2017648.00688.50648.00681.50656.862,134,978
Jun 30, 2017644.00650.50631.00642.00618.79276,665
Jun 29, 2017631.50650.00631.04645.00621.68409,819
Jun 28, 2017621.50625.58603.00620.00597.58215,631
Jun 27, 2017597.00621.00593.50617.58595.25363,159
Jun 26, 2017604.50608.00589.00594.59573.09131,260
Jun 23, 2017601.50603.38583.00600.00578.30245,266
Jun 22, 2017582.50602.50569.00598.50576.86120,334
Jun 21, 2017582.50593.00562.97587.00565.77241,402
Jun 20, 2017598.50598.98578.00578.50557.58117,704
Jun 19, 2017592.50611.00590.50601.50579.75819,010
Jun 16, 2017593.50601.50582.50585.50564.331,360,372
Jun 15, 2017606.00612.44579.50594.50573.001,790,180
Jun 14, 2017621.00628.00604.00605.00583.12989,231
Jun 13, 2017602.00615.50597.00612.00589.871,159,855
Jun 12, 2017605.50608.50590.50600.50578.79766,221
Jun 09, 2017585.50603.12579.19603.00581.201,289,779
Jun 08, 2017593.00593.00558.50582.00560.962,756,624
Jun 07, 2017606.00608.00586.50595.00573.491,180,326
Jun 06, 2017574.00595.50568.28594.00572.521,477,498
Jun 05, 2017605.00610.00573.50575.00554.211,845,830
Jun 02, 2017621.00629.80602.75607.00585.051,257,306
Jun 01, 2017620.50623.00602.50621.00598.55955,335
May 31, 2017640.00641.32607.80611.50589.391,358,838
May 30, 2017646.00652.00643.00648.50625.05972,912
May 26, 2017642.00651.00633.50646.00622.641,325,843
May 25, 2017623.50647.00617.50639.00615.891,222,128
May 24, 2017625.00640.00619.00620.50598.061,167,822
May 23, 2017645.00650.00632.50635.50612.52943,871
May 22, 2017650.00659.00643.50647.00623.611,006,972
May 19, 2017633.50652.00625.50650.00626.501,485,121
May 18, 2017629.00634.50608.80631.00608.18912,416
May 17, 2017641.00648.50627.50634.50611.561,220,277
May 16, 2017628.00641.03617.50640.50617.34755,205
May 15, 2017621.50637.84619.50631.00608.18642,506
May 12, 2017631.50634.30610.50615.00592.76867,886
May 11, 2017630.00650.00620.50630.00607.22883,760
May 10, 2017606.00630.50606.00626.00603.361,080,139
May 09, 2017603.50622.50595.00604.50582.641,010,925
May 08, 2017625.00625.95593.00602.50580.71990,594
May 05, 2017589.00628.00580.50627.50604.811,701,389
May 04, 2017631.00638.05588.65593.50572.041,547,798
May 03, 2017648.50648.50629.98637.50614.451,083,480
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...