VED.L - Vedanta Resources plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2018741.00755.80719.40730.20730.20959,798
Apr 18, 2018705.80737.00705.80734.40734.401,478,613
Apr 17, 2018713.00717.60680.00701.20701.201,499,518
Apr 16, 2018728.40736.80711.20713.60713.601,047,380
Apr 13, 2018756.60759.00740.80747.60747.60721,639
Apr 12, 2018735.20752.40723.00751.40751.40715,242
Apr 11, 2018723.40750.40709.40745.80745.801,276,129
Apr 10, 2018705.60723.20700.20707.60707.602,025,682
Apr 09, 2018700.00701.60673.60689.20689.20825,944
Apr 06, 2018696.20711.40683.40688.60688.60928,360
Apr 05, 2018695.40713.60695.00705.60705.601,428,595
Apr 04, 2018693.60706.80673.20686.40686.401,306,435
Apr 03, 2018714.20716.40682.60689.80689.801,246,043
Mar 29, 2018702.80717.60671.20707.20707.20829,184
Mar 28, 2018705.00715.00687.00694.60694.60727,708
Mar 27, 2018718.40732.60716.40721.80721.80556,730
Mar 26, 2018695.60714.20694.40705.00705.00454,494
Mar 23, 2018700.20719.20684.20711.40711.40697,254
Mar 22, 2018732.00760.00701.00707.60707.60945,810
Mar 21, 2018756.00759.60720.00744.00744.00890,085
Mar 20, 2018764.00773.40754.00754.00754.00774,250
Mar 19, 2018785.20785.20757.00761.20761.20465,080
Mar 16, 2018785.00790.40780.60787.20787.20993,251
Mar 15, 2018781.00793.60779.60781.60781.60480,023
Mar 14, 2018772.20792.60769.80781.00781.00647,092
Mar 13, 2018760.60786.40760.60772.20772.20516,935
Mar 12, 2018760.00776.00751.80762.00762.00677,591
Mar 09, 2018728.40758.00728.40752.00752.00454,972
Mar 08, 2018738.20738.40721.40731.20731.20459,864
Mar 07, 2018739.60750.60725.60743.40743.40522,029
Mar 06, 2018725.00756.60725.00745.60745.60633,137
Mar 05, 2018711.60723.00710.00721.80721.80552,667
Mar 02, 2018715.00719.80695.80711.00711.00717,496
Mar 01, 2018732.00738.80709.80721.80721.80808,667
Feb 28, 2018757.80757.80735.00735.00735.00490,841
Feb 27, 2018775.40775.40757.00763.20763.20453,952
Feb 26, 2018751.60781.00751.60770.00770.00557,282
Feb 23, 2018757.60761.20738.60742.80742.80604,871
Feb 22, 2018736.00759.40725.00757.40757.40514,357
Feb 21, 2018744.20751.60735.40745.40745.40560,256
Feb 20, 2018745.80760.80742.40744.80744.80442,033
Feb 19, 2018762.80763.00745.60747.80747.80356,432
Feb 16, 2018767.80775.00749.40754.00754.00595,596
Feb 15, 2018764.40794.40752.60759.20759.20924,474
Feb 14, 2018738.80760.20730.40753.80753.80730,285
Feb 13, 2018725.80736.00717.00731.20731.201,018,813
Feb 12, 2018715.00740.40708.20714.80714.80917,178
Feb 09, 2018726.60728.20697.20701.40701.401,132,189
Feb 08, 2018751.80760.20715.80727.60727.60963,018
Feb 07, 2018783.20784.20748.40760.00760.00984,555
Feb 06, 2018761.00793.00752.40763.80763.801,282,932
Feb 05, 2018805.80805.80776.00785.20785.20921,511
Feb 02, 2018835.80841.20787.20790.20790.201,277,201
Feb 01, 2018825.20850.20819.20832.60832.60530,137
Jan 31, 2018842.20849.20822.80826.60826.60926,143
Jan 30, 2018858.60858.60834.40838.60838.60843,451
Jan 29, 2018865.00884.20862.20869.60869.60598,811
Jan 26, 2018886.00886.00848.80863.20863.201,055,203
Jan 25, 2018877.40897.40874.00883.00883.00651,561
Jan 24, 2018872.00884.00866.00878.20878.20512,526
Jan 23, 2018906.00906.60871.40873.00873.00636,476
Jan 22, 2018891.00903.60889.80892.40892.40620,794
Jan 19, 2018895.80913.20890.40891.00891.00588,695
Jan 18, 2018913.00915.80869.00892.60892.601,234,633
Jan 17, 2018919.40928.80907.80918.40918.401,558,455
Jan 16, 2018956.40956.80916.80924.20924.201,162,960
Jan 15, 2018929.60981.80920.00954.00954.001,544,788
Jan 12, 2018916.20924.60900.80910.80910.80734,572
Jan 11, 2018898.20923.40897.60916.40916.401,415,241
Jan 10, 2018893.60902.00871.00895.40895.40991,639
Jan 09, 2018878.80895.40871.00891.00891.00895,750
Jan 08, 2018866.80874.80858.20869.60869.60771,166
Jan 05, 2018864.60875.20859.20863.60863.60922,233
Jan 04, 2018857.40874.60839.80868.20868.20929,737
Jan 03, 2018824.20861.60824.20848.80848.801,030,635
Jan 02, 2018810.00832.00800.20830.00830.00759,004
Dec 29, 2017803.00807.50796.00804.50804.50300,051
Dec 28, 2017797.50806.50791.50805.00805.00553,002
Dec 27, 2017782.50800.50778.50790.50790.50503,866
Dec 22, 2017775.00784.50772.50783.00783.00336,171
Dec 21, 2017765.00779.50758.50777.50777.50727,282
Dec 20, 2017735.00776.00735.00767.50767.50943,702
Dec 19, 2017744.50752.00729.00735.00735.00809,034
Dec 18, 2017725.00747.00716.00744.00744.001,305,721
Dec 15, 2017690.00723.00690.00723.00723.001,902,849
Dec 14, 2017678.00696.50678.00690.00690.00834,552
Dec 13, 2017686.00692.50674.07678.85678.852,390,445
Dec 12, 2017680.00692.00664.00683.00683.001,927,137
Dec 11, 2017640.00680.00639.50680.00680.001,034,748
Dec 08, 2017634.50644.00630.00638.50638.50751,063
Dec 07, 2017650.00650.50628.00633.50633.501,512,296
Dec 06, 2017650.00663.00636.50654.50654.501,139,720
Dec 05, 2017672.50676.00650.00652.50652.50915,672
Dec 04, 2017706.50709.00675.00677.50677.50724,377
Dec 01, 2017689.00707.50672.50697.50697.501,684,614
Nov 30, 2017700.00715.50689.00692.50692.501,747,692
Nov 29, 2017726.50736.00721.00722.50722.50939,893
Nov 28, 2017755.50755.50730.50732.00732.001,152,608
Nov 27, 2017790.00790.00755.50756.50756.501,067,504
Nov 24, 2017786.50797.00775.00793.00793.00522,476
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...