Vast Resources PLC (VAST)

VAST
🏛️ 영국 →
0.34
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 10.05 10.80 9.60 10.20 0.2M
2021-12-30 9.90 10.50 9.60 9.60 0.7M
2021-12-29 10.20 10.29 9.60 9.90 0.2M
2021-12-24 9.90 10.80 9.73 10.20 0.2M
2021-12-23 9.60 10.20 9.42 9.90 0.5M
2021-12-22 9.60 10.38 9.84 10.38 0.3M
2021-12-21 9.60 9.99 9.12 9.60 0.1M
2021-12-20 9.60 10.19 9.02 9.60 0.5M
2021-12-17 9.60 9.90 9.02 9.60 0.2M
2021-12-16 9.60 10.20 9.12 9.60 0.2M
2021-12-15 11.10 11.40 9.00 9.60 0.7M
2021-12-14 11.40 11.96 10.80 11.10 0.5M
2021-12-13 12.75 13.14 10.56 11.40 0.6M
2021-12-10 12.75 13.50 12.00 12.75 0.1M
2021-12-09 12.60 13.06 12.30 12.96 0.1M
2021-12-08 13.20 14.25 12.00 12.60 1.0M
2021-12-07 13.80 13.80 12.59 13.20 0.3M
2021-12-06 14.10 15.00 12.72 13.80 0.1M
2021-12-03 13.50 15.00 13.20 14.10 0.8M
2021-12-02 12.75 13.80 12.60 13.50 0.5M
2021-12-01 13.35 14.10 12.60 12.75 0.2M
2021-11-30 13.05 13.38 12.40 13.14 0.4M
2021-11-29 13.50 13.50 11.66 13.05 1.8M
2021-11-26 14.70 14.82 13.56 14.40 0.1M
2021-11-25 15.30 15.60 14.40 14.70 0.3M
2021-11-24 15.30 16.50 15.00 15.30 1.2M
2021-11-23 14.70 16.35 14.62 15.90 1.4M
2021-11-22 14.70 15.12 14.40 15.12 0.2M
2021-11-19 15.15 15.30 14.40 14.70 0.2M
2021-11-18 15.60 16.02 15.00 15.15 0.6M
2021-11-17 15.45 16.05 15.00 15.60 0.5M
2021-11-16 15.90 16.20 15.00 15.45 0.3M
2021-11-15 15.75 15.72 15.60 15.75 0.1M
2021-11-12 15.75 15.73 15.60 15.75 0.2M
2021-11-11 16.05 16.50 15.60 15.75 0.1M
2021-11-10 16.05 16.78 15.70 16.50 0.5M
2021-11-09 15.90 16.50 15.60 16.05 0.3M
2021-11-08 15.90 16.80 15.60 15.90 0.4M
2021-11-05 15.90 17.10 15.60 15.90 1.8M
2021-11-04 15.90 16.10 15.60 15.90 0.2M
2021-11-03 16.20 16.50 15.60 15.90 0.3M
2021-11-02 16.50 16.92 15.76 16.20 1.2M
2021-11-01 15.30 17.10 15.00 16.50 3.4M
2021-10-29 16.05 16.20 15.00 15.45 1.6M
2021-10-28 15.75 18.00 15.66 16.14 7.9M
2021-10-27 20.40 24.89 19.84 23.10 1.1M
2021-10-26 21.90 22.20 19.98 20.40 1.3M
2021-10-25 25.50 25.80 21.00 22.80 1.9M
2021-10-22 26.70 27.00 24.07 25.20 1.2M
2021-10-21 29.70 30.00 27.33 27.60 0.4M
2021-10-20 31.50 33.00 28.80 29.70 1.8M
2021-10-19 31.20 33.00 31.50 32.40 0.4M
2021-10-18 32.40 32.23 31.80 32.40 0.1M
2021-10-15 32.70 33.00 31.37 32.40 0.5M
2021-10-14 33.30 33.60 32.40 32.70 0.1M
2021-10-13 34.80 35.40 33.00 33.60 0.1M
2021-10-12 34.50 34.70 34.20 34.80 0.1M
2021-10-11 33.90 34.20 33.00 33.90 0.3M
2021-10-08 36.00 36.60 33.00 33.84 0.5M
2021-10-07 36.30 36.45 35.40 36.00 0.1M
2021-10-06 36.60 36.90 35.40 36.30 0.3M
2021-10-05 36.60 37.20 36.00 36.60 0.5M
2021-10-04 37.50 37.20 36.00 36.60 0.1M
2021-10-01 37.80 38.88 36.60 37.50 0.1M
2021-09-30 38.10 39.00 36.00 37.50 0.1M
2021-09-29 38.10 38.40 37.20 38.10 0.1M
2021-09-28 38.10 38.91 37.25 38.10 0.0M
2021-09-27 38.40 39.24 36.00 38.10 0.1M
2021-09-24 38.40 38.32 37.80 38.40 0.0M
2021-09-23 38.40 39.00 37.80 38.40 0.0M
2021-09-22 38.10 39.00 37.93 39.00 0.1M
2021-09-21 38.10 39.60 37.84 38.10 0.2M
2021-09-20 39.30 39.60 37.80 39.00 0.1M
2021-09-17 39.30 39.60 39.00 39.30 0.1M
2021-09-16 41.40 42.00 39.00 39.60 0.1M
2021-09-15 41.40 41.03 40.32 41.40 0.1M
2021-09-14 39.60 42.00 39.06 41.40 1.0M
2021-09-13 39.00 40.20 38.47 39.60 0.2M
2021-09-10 39.00 39.75 37.80 39.00 0.2M
2021-09-09 39.90 42.00 38.55 39.00 0.1M
2021-09-08 39.90 40.20 39.60 39.90 0.1M
2021-09-07 39.00 40.05 37.44 39.60 0.3M
2021-09-06 39.30 39.60 37.80 37.92 0.1M
2021-09-03 39.60 40.20 38.40 39.30 0.3M
2021-09-02 40.50 40.80 39.00 39.60 0.2M
2021-09-01 40.80 40.83 40.20 40.50 0.1M
2021-08-31 40.80 42.00 40.20 40.80 0.2M
2021-08-27 40.80 40.65 40.20 40.80 0.0M
2021-08-26 41.10 41.40 40.20 40.80 0.1M
2021-08-25 41.40 41.40 40.27 41.10 0.0M
2021-08-24 42.00 43.08 39.60 41.40 0.4M
2021-08-23 43.50 45.00 40.80 42.00 0.4M
2021-08-20 39.90 43.80 39.67 42.00 1.2M
2021-08-19 39.30 42.00 39.00 39.90 0.6M
2021-08-18 39.30 39.60 38.27 39.30 0.2M
2021-08-17 39.72 40.44 38.40 39.30 0.3M
2021-08-16 40.50 40.44 39.00 39.72 0.1M
2021-08-13 40.50 42.00 39.33 40.50 0.2M
2021-08-12 41.10 42.00 39.33 42.00 0.2M
2021-08-11 41.70 42.00 40.60 41.10 0.0M
2021-08-10 40.50 44.40 39.00 41.70 1.1M
2021-08-09 43.50 45.00 41.40 43.20 0.1M
2021-08-06 43.50 44.10 42.15 43.50 0.1M
2021-08-05 43.50 44.09 42.75 43.50 0.0M
2021-08-04 42.90 44.40 42.15 43.50 0.1M
2021-08-03 43.50 45.00 42.00 42.90 0.2M
2021-08-02 43.50 44.85 43.20 43.50 0.1M
2021-07-30 44.10 45.00 42.00 43.50 0.0M
2021-07-29 45.30 46.20 43.53 44.10 0.0M
2021-07-28 46.80 47.18 44.25 45.30 0.4M
2021-07-27 43.50 48.00 42.96 46.80 0.4M
2021-07-26 40.80 43.80 39.90 43.50 0.2M
2021-07-23 39.30 41.94 38.40 40.80 0.2M
2021-07-22 41.10 42.00 36.00 39.30 0.2M
2021-07-21 39.90 42.00 39.00 41.10 0.1M
2021-07-20 42.00 43.14 40.80 41.40 0.1M
2021-07-19 42.60 43.14 40.20 42.00 0.1M
2021-07-16 43.50 43.20 42.00 42.60 0.1M
2021-07-15 44.10 45.00 42.00 43.50 0.1M
2021-07-14 44.40 46.80 42.00 44.10 0.1M
2021-07-13 44.40 44.80 43.53 44.40 0.0M
2021-07-12 44.40 45.24 43.80 44.40 0.0M
2021-07-09 44.40 46.80 43.80 44.40 0.0M
2021-07-08 45.30 45.90 43.80 45.00 0.0M
2021-07-07 47.70 49.20 42.78 45.30 0.3M
2021-07-06 42.90 49.20 42.00 47.28 0.4M
2021-07-05 45.60 48.00 42.00 42.90 0.2M
2021-07-02 46.50 48.00 43.20 45.60 0.0M
2021-07-01 46.50 47.76 45.09 46.50 0.1M
2021-06-30 47.10 48.00 45.00 46.50 0.1M
2021-06-29 47.10 47.93 46.20 47.10 0.0M
2021-06-28 48.90 51.00 45.00 48.00 0.1M
2021-06-25 49.50 49.74 48.00 49.50 0.0M
2021-06-24 49.50 51.00 48.66 49.50 0.1M
2021-06-23 44.70 51.00 44.47 49.50 0.2M
2021-06-22 44.10 46.20 44.02 44.70 0.0M
2021-06-21 46.50 46.80 43.20 44.70 0.2M
2021-06-18 46.50 47.93 45.12 46.50 0.0M
2021-06-17 46.50 47.93 45.08 46.50 0.0M
2021-06-16 46.50 48.00 45.00 46.50 0.2M
2021-06-15 49.50 50.93 45.00 46.50 0.2M
2021-06-14 51.00 54.00 48.00 49.50 0.1M
2021-06-11 47.25 54.00 46.63 51.00 0.2M
2021-06-10 51.75 54.00 48.00 47.25 0.1M
2021-06-09 52.50 54.00 49.50 51.75 0.0M
2021-06-08 52.50 53.34 51.08 52.50 0.1M
2021-06-07 52.50 53.93 51.45 52.50 0.0M
2021-06-04 53.25 54.38 51.00 52.50 0.1M
2021-06-03 55.50 55.80 51.00 53.25 0.1M
2021-06-02 54.75 56.40 54.00 55.50 0.0M
2021-06-01 58.50 60.00 51.00 54.75 0.1M
2021-05-28 53.25 60.00 53.00 58.50 0.3M
2021-05-27 49.50 56.64 48.00 53.25 0.3M
2021-05-26 49.50 50.97 48.00 49.50 0.1M
2021-05-25 48.75 51.00 46.50 48.60 0.2M
2021-05-24 48.75 48.75 46.14 48.75 0.1M
2021-05-21 48.75 48.85 46.62 48.75 0.1M
2021-05-20 49.50 50.34 46.32 48.75 0.1M
2021-05-19 49.50 50.34 45.00 48.00 0.2M
2021-05-18 49.50 49.95 48.00 49.50 0.1M
2021-05-17 51.00 50.85 48.00 49.50 0.2M
2021-05-14 51.00 54.00 48.00 52.20 0.3M
2021-05-13 52.50 54.00 48.00 49.80 0.1M
2021-05-12 52.50 53.40 51.00 52.50 0.2M
2021-05-11 57.00 58.44 51.08 52.50 0.2M
2021-05-10 55.50 60.00 54.00 55.00 0.3M
2021-05-07 52.50 60.00 52.26 57.00 0.5M
2021-05-06 51.00 55.20 48.00 52.50 0.4M
2021-05-05 52.50 53.94 51.00 52.50 0.4M
2021-05-04 58.50 60.00 48.00 52.50 1.2M
2021-04-30 58.50 66.00 54.00 58.50 0.6M
2021-04-29 58.50 66.00 54.00 58.50 0.8M
2021-04-28 67.50 72.00 54.00 63.00 1.8M
2021-04-27 46.50 69.00 45.00 66.00 4.6M
2021-04-26 48.00 49.92 45.00 46.50 0.3M
2021-04-23 49.50 51.00 45.00 48.00 0.4M
2021-04-22 49.50 54.00 48.00 49.50 0.3M
2021-04-21 49.50 51.00 48.00 48.00 0.4M
2021-04-20 54.00 57.00 48.00 49.50 1.3M
2021-04-19 55.50 60.00 54.00 55.50 0.4M
2021-04-16 58.50 57.53 54.00 54.30 0.3M
2021-04-15 55.50 60.00 52.98 57.00 0.4M
2021-04-14 57.00 60.00 52.80 55.80 0.3M
2021-04-13 57.00 60.00 54.00 54.12 0.3M
2021-04-12 58.50 60.00 54.00 57.00 0.3M
2021-04-09 58.50 60.48 55.53 58.50 0.5M
2021-04-08 58.50 62.88 57.00 60.48 0.3M
2021-04-07 63.00 66.24 57.00 58.50 0.5M
2021-04-06 63.00 65.28 58.20 63.00 0.4M
2021-04-01 58.50 65.88 57.72 63.00 0.5M
2021-03-31 61.50 63.60 58.56 60.00 0.3M
2021-03-30 67.50 70.50 60.36 63.00 1.3M
2021-03-29 61.50 63.36 57.00 60.00 0.4M
2021-03-26 57.00 66.00 55.02 61.50 0.6M
2021-03-25 58.50 60.00 54.24 54.24 0.3M
2021-03-24 58.50 59.94 54.60 58.50 0.4M
2021-03-23 60.00 63.00 57.00 58.50 0.5M
2021-03-22 58.50 62.94 57.06 60.00 0.5M
2021-03-19 63.00 66.00 57.60 60.00 0.5M
2021-03-18 66.00 65.88 57.18 62.88 0.7M
2021-03-17 72.00 90.00 61.50 63.00 3.4M
2021-03-16 66.00 77.10 63.30 72.00 2.4M
2021-03-15 55.50 69.00 54.06 63.60 1.6M
2021-03-12 54.00 62.10 51.60 57.00 2.6M
2021-03-11 52.50 54.00 52.50 54.00 0.1M
2021-03-10 52.50 55.98 50.94 52.80 0.3M
2021-03-09 52.50 57.00 51.60 57.00 0.1M
2021-03-08 52.50 54.00 51.30 54.00 0.4M
2021-03-05 52.50 56.94 51.30 52.50 0.4M
2021-03-04 55.50 57.00 51.00 51.00 1.0M
2021-03-03 57.00 60.00 52.86 57.06 0.6M
2021-03-02 58.50 60.00 54.36 60.00 0.4M
2021-03-01 60.00 62.88 57.12 58.50 1.0M
2021-02-26 69.00 72.00 57.96 61.80 1.3M
2021-02-25 70.50 71.88 66.90 69.00 0.4M
2021-02-24 70.50 72.00 67.80 70.20 0.2M
2021-02-23 69.00 70.92 66.06 70.92 0.2M
2021-02-22 70.50 72.00 66.06 67.50 0.2M
2021-02-19 67.50 71.88 66.78 69.60 0.5M
2021-02-18 70.50 72.00 67.54 70.50 0.2M
2021-02-17 70.50 72.00 69.00 69.00 0.2M
2021-02-16 70.50 71.94 69.00 70.20 0.2M
2021-02-15 67.50 72.00 67.50 69.00 0.2M
2021-02-12 70.50 71.22 69.00 69.00 0.1M
2021-02-11 72.00 72.84 69.06 70.50 0.1M
2021-02-10 72.00 74.88 69.06 70.50 0.1M
2021-02-09 67.50 74.40 67.50 74.40 0.6M
2021-02-08 72.00 73.14 67.20 67.20 0.3M
2021-02-05 72.00 73.50 69.30 72.00 0.1M
2021-02-04 75.00 75.00 69.00 71.16 0.3M
2021-02-03 73.50 77.94 73.20 75.00 0.1M
2021-02-02 70.50 76.20 69.90 73.50 0.5M
2021-02-01 67.50 72.00 68.40 72.00 0.6M
2021-01-29 70.50 71.70 67.50 67.50 0.3M
2021-01-28 70.50 72.00 69.12 71.52 0.5M
2021-01-27 76.50 78.00 69.18 75.00 0.3M
2021-01-26 76.50 79.20 72.24 76.50 0.2M
2021-01-25 76.50 78.00 75.00 76.50 0.2M
2021-01-22 75.00 77.70 72.60 75.00 0.2M
2021-01-21 73.50 75.60 71.10 73.50 0.2M
2021-01-20 73.50 76.20 72.06 73.50 0.2M
2021-01-19 76.50 75.90 72.00 73.50 0.2M
2021-01-18 76.50 77.40 75.00 76.50 0.1M
2021-01-15 75.00 79.20 73.50 76.80 0.6M
2021-01-14 73.50 77.94 72.12 72.12 0.8M
2021-01-13 70.50 76.92 69.30 72.00 1.0M
2021-01-12 67.50 71.40 65.88 69.60 0.4M
2021-01-11 69.00 70.80 66.60 69.00 0.3M
2021-01-08 69.00 70.44 63.00 69.00 0.8M
2021-01-07 79.50 79.80 58.98 63.00 3.6M
2021-01-06 76.50 84.00 75.00 79.20 0.8M
2021-01-05 76.50 78.00 75.00 76.50 0.1M
2021-01-04 76.50 78.00 74.40 75.00 0.4M