U.S. Markets closed

Vedanta Resources plc (VED.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
710.50-18.50 (-2.54%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
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
May 02, 2017700.00700.10648.00649.50626.021,933,428
Apr 28, 2017678.00694.27677.00691.50666.501,180,502
Apr 27, 2017715.00718.50663.00666.00641.921,556,353
Apr 26, 2017707.00728.17704.50719.00693.00875,891
Apr 25, 2017695.00711.55688.50707.00681.44819,141
Apr 24, 2017703.50713.89694.00708.50682.88735,157
Apr 21, 2017710.00723.50689.00690.00665.05788,106
Apr 20, 2017710.50720.50687.50708.00682.401,361,237
Apr 19, 2017699.00719.46694.00715.00689.151,937,032
Apr 18, 2017760.50760.50699.50699.50674.211,660,404
Apr 13, 2017763.50777.53747.00760.50733.001,119,861
Apr 12, 2017816.00816.00761.00766.50738.782,174,084
Apr 11, 2017849.50849.50802.50818.00788.42918,620
Apr 10, 2017842.50853.50825.50827.00797.10693,222
Apr 07, 2017809.50825.50808.26824.50794.69461,557
Apr 06, 2017826.50847.50824.50828.00798.06715,575
Apr 05, 2017815.00855.00815.00848.00817.341,204,301
Apr 04, 2017806.50815.50797.25807.00777.82579,078
Apr 03, 2017817.50825.53800.00801.00772.04637,067
Mar 31, 2017812.50817.75795.50810.00780.711,044,532
Mar 30, 2017798.00831.05789.08825.50795.65818,457
Mar 29, 2017790.00800.50773.50790.00761.43392,769
Mar 28, 2017780.50793.70767.45783.50755.17703,748
Mar 27, 2017785.50798.25762.00772.50744.57925,773
Mar 24, 2017820.50828.50804.00809.50780.23842,235
Mar 23, 2017830.50853.00819.50830.50800.47924,687
Mar 22, 2017825.00831.93789.50827.00797.103,186,000
Mar 21, 2017865.50886.35844.00846.00815.41731,013
Mar 20, 2017903.00903.00880.00881.50849.63512,155
Mar 17, 2017897.50916.00880.00902.00869.391,689,734
Mar 16, 2017875.00920.00870.86904.00871.311,535,307
Mar 15, 2017821.50843.20821.50834.50804.33766,729
Mar 14, 2017813.00819.50798.00814.50785.05736,469
Mar 13, 2017801.00815.50800.80815.00785.53658,619
Mar 10, 2017792.00816.50781.50788.00759.51859,524
Mar 09, 2017836.00837.00784.00785.50757.101,154,571
Mar 08, 2017860.00867.00839.50844.50813.96803,861
Mar 07, 2017860.50878.00849.50857.00826.01887,087
Mar 06, 2017873.50887.00850.00851.00820.23650,045
Mar 03, 2017884.00900.50869.50891.50859.26508,859
Mar 02, 2017917.50927.50885.00891.50859.26986,054
Mar 01, 2017871.00916.00868.00913.00879.991,342,462
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...