|
 VEDANTA RESOURCES - [Ticker: VED.L] |     | | Last Trade | 832.60 | Last Trade Time | 2018-09-28 - 00:00:00 | | Variation | +7.20 (+1.01%) | Open | 824.60 | | High | 838.00 | Low | 824.60 | | Volume | 162,102 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 807.00 x 22,400 - 960.00 x 40,000 | | Former Close | 825.40 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | VED.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-05 | 60,203,084 | 399.00 | 400.00 | 367.00 | 370.00 | 00:00:00 | | 2003-12-08 | 7,779,100 | 369.00 | 373.50 | 355.00 | 373.00 | 00:00:00 | | 2003-12-09 | 2,029,000 | 375.00 | 382.00 | 375.00 | 375.00 | 00:00:00 | | 2003-12-10 | 1,200,300 | 380.00 | 380.00 | 370.00 | 370.00 | 00:00:00 | | 2003-12-11 | 3,512,100 | 370.00 | 371.50 | 356.00 | 356.50 | 00:00:00 | | 2003-12-12 | 2,743,400 | 360.00 | 363.00 | 353.00 | 355.00 | 00:00:00 | | 2003-12-15 | 727,400 | 355.00 | 362.00 | 355.00 | 358.00 | 00:00:00 | | 2003-12-16 | 926,800 | 358.00 | 358.00 | 353.50 | 354.75 | 00:00:00 | | 2003-12-17 | 2,022,700 | 355.00 | 355.00 | 349.50 | 350.00 | 00:00:00 | | 2003-12-18 | 371,200 | 365.00 | 365.00 | 350.00 | 350.00 | 00:00:00 | | 2003-12-19 | 2,465,200 | 350.00 | 352.75 | 342.00 | 344.00 | 00:00:00 | | 2003-12-22 | 1,299,400 | 346.00 | 360.00 | 346.00 | 356.00 | 00:00:00 | | 2003-12-23 | 1,141,200 | 365.00 | 368.50 | 357.00 | 368.00 | 00:00:00 | | 2003-12-24 | 322,400 | 367.00 | 370.00 | 366.25 | 369.50 | 00:00:00 | | 2003-12-25 | 0 | 369.50 | 369.50 | 369.50 | 369.50 | 00:00:00 | | 2003-12-26 | 0 | 369.50 | 369.50 | 369.50 | 369.50 | 00:00:00 | | 2003-12-29 | 1,015,200 | 369.00 | 371.00 | 369.00 | 370.00 | 00:00:00 | | 2003-12-30 | 582,400 | 370.00 | 372.00 | 370.00 | 372.00 | 00:00:00 | | 2003-12-31 | 677,200 | 372.00 | 372.00 | 365.00 | 368.00 | 00:00:00 | | 2004-01-01 | 0 | 368.00 | 368.00 | 368.00 | 368.00 | 00:00:00 | | 2004-01-02 | 461,100 | 369.75 | 369.75 | 363.00 | 367.00 | 00:00:00 | | 2004-01-05 | 957,800 | 368.00 | 379.00 | 367.50 | 379.00 | 00:00:00 | | 2004-01-06 | 2,664,800 | 379.00 | 381.00 | 379.00 | 380.50 | 00:00:00 | | 2004-01-07 | 898,600 | 383.00 | 390.00 | 383.00 | 383.00 | 00:00:00 | | 2004-01-08 | 897,700 | 385.00 | 386.50 | 381.00 | 382.00 | 00:00:00 | | 2004-01-09 | 2,682,900 | 374.00 | 375.00 | 365.00 | 370.00 | 00:00:00 | | 2004-01-12 | 200,500 | 370.00 | 370.00 | 365.00 | 368.00 | 00:00:00 | | 2004-01-13 | 380,700 | 365.00 | 368.00 | 365.00 | 365.00 | 00:00:00 | | 2004-01-14 | 1,571,000 | 365.00 | 365.00 | 348.00 | 349.50 | 00:00:00 | | 2004-01-15 | 2,514,600 | 351.00 | 351.00 | 330.75 | 338.00 | 00:00:00 | | 2004-01-16 | 1,381,900 | 340.00 | 358.00 | 340.00 | 351.50 | 00:00:00 | | 2004-01-19 | 892,200 | 352.00 | 361.00 | 350.00 | 352.00 | 00:00:00 | | 2004-01-20 | 422,600 | 359.00 | 364.00 | 355.00 | 357.00 | 00:00:00 | | 2004-01-21 | 335,500 | 356.00 | 356.00 | 350.00 | 351.00 | 00:00:00 | | 2004-01-22 | 1,150,200 | 351.00 | 351.00 | 338.00 | 340.00 | 00:00:00 | | 2004-01-23 | 187,000 | 345.00 | 346.00 | 344.00 | 344.00 | 00:00:00 | | 2004-01-26 | 1,952,000 | 342.00 | 342.00 | 328.50 | 333.00 | 00:00:00 | | 2004-01-27 | 1,977,800 | 337.00 | 337.00 | 320.00 | 326.00 | 00:00:00 | | 2004-01-28 | 3,146,800 | 325.00 | 338.00 | 325.00 | 330.00 | 00:00:00 | | 2004-01-29 | 3,150,100 | 325.00 | 337.00 | 325.00 | 332.25 | 00:00:00 | | 2004-01-30 | 1,028,600 | 330.00 | 335.00 | 327.00 | 332.00 | 00:00:00 | | 2004-02-02 | 1,562,200 | 330.00 | 333.75 | 328.00 | 330.00 | 00:00:00 | | 2004-02-03 | 2,662,100 | 340.00 | 333.00 | 330.00 | 330.00 | 00:00:00 | | 2004-02-04 | 532,000 | 333.00 | 339.75 | 332.00 | 336.00 | 00:00:00 | | 2004-02-05 | 66,300 | 340.00 | 340.00 | 334.00 | 334.00 | 00:00:00 | | 2004-02-06 | 768,900 | 334.00 | 334.00 | 328.00 | 328.00 | 00:00:00 | | 2004-02-09 | 1,950,800 | 327.00 | 336.00 | 322.00 | 335.00 | 00:00:00 | | 2004-02-10 | 410,000 | 334.00 | 338.00 | 334.00 | 337.00 | 00:00:00 | | 2004-02-11 | 581,000 | 335.00 | 336.00 | 330.00 | 333.00 | 00:00:00 | | 2004-02-12 | 729,500 | 332.00 | 343.00 | 332.00 | 343.00 | 00:00:00 | | 2004-02-13 | 1,055,700 | 343.00 | 348.00 | 340.00 | 348.00 | 00:00:00 | | 2004-02-16 | 48,400 | 348.00 | 348.00 | 347.00 | 348.00 | 00:00:00 | | 2004-02-17 | 1,389,900 | 348.00 | 350.00 | 346.00 | 349.00 | 00:00:00 | | 2004-02-18 | 402,900 | 346.00 | 350.00 | 343.25 | 348.00 | 00:00:00 | | 2004-02-19 | 2,168,100 | 350.00 | 355.00 | 347.50 | 355.00 | 00:00:00 | | 2004-02-20 | 1,976,500 | 354.75 | 365.00 | 354.75 | 358.00 | 00:00:00 | | 2004-02-23 | 504,500 | 357.00 | 361.75 | 354.00 | 355.00 | 00:00:00 | | 2004-02-24 | 1,431,200 | 350.00 | 357.00 | 340.50 | 345.00 | 00:00:00 | | 2004-02-25 | 794,800 | 345.00 | 345.00 | 336.00 | 336.75 | 00:00:00 | | 2004-02-26 | 1,328,000 | 336.00 | 344.25 | 335.00 | 343.00 | 00:00:00 | | 2004-02-27 | 332,300 | 343.00 | 344.00 | 340.00 | 343.00 | 00:00:00 | | 2004-03-01 | 538,800 | 343.00 | 345.00 | 341.00 | 345.00 | 00:00:00 | | 2004-03-02 | 4,091,700 | 345.00 | 365.00 | 345.00 | 352.00 | 00:00:00 | | 2004-03-03 | 154,700 | 352.00 | 353.00 | 346.00 | 348.00 | 00:00:00 | | 2004-03-04 | 767,500 | 345.00 | 347.00 | 341.00 | 341.00 | 00:00:00 | | 2004-03-05 | 266,400 | 341.00 | 345.00 | 339.50 | 343.25 | 00:00:00 | | 2004-03-08 | 745,400 | 348.00 | 355.00 | 348.00 | 350.00 | 00:00:00 | | 2004-03-09 | 453,600 | 350.00 | 352.00 | 345.00 | 350.00 | 00:00:00 | | 2004-03-10 | 195,200 | 348.00 | 353.00 | 340.00 | 343.00 | 00:00:00 | | 2004-03-11 | 1,216,800 | 340.00 | 340.00 | 325.00 | 332.00 | 00:00:00 | | 2004-03-12 | 629,600 | 335.00 | 336.00 | 333.00 | 334.00 | 00:00:00 | | 2004-03-15 | 1,407,900 | 333.75 | 334.00 | 320.00 | 321.00 | 00:00:00 | | 2004-03-16 | 131,000 | 320.00 | 330.00 | 320.00 | 329.00 | 00:00:00 | | 2004-03-17 | 518,800 | 327.00 | 330.00 | 325.00 | 328.00 | 00:00:00 | | 2004-03-18 | 560,600 | 330.00 | 340.00 | 327.00 | 333.50 | 00:00:00 | | 2004-03-19 | 2,410,000 | 340.00 | 340.00 | 332.00 | 335.00 | 00:00:00 | | 2004-03-22 | 317,800 | 333.00 | 334.00 | 326.00 | 327.75 | 00:00:00 | | 2004-03-23 | 1,191,200 | 330.00 | 330.00 | 322.00 | 323.00 | 00:00:00 | | 2004-03-24 | 927,100 | 325.00 | 325.00 | 318.25 | 320.00 | 00:00:00 | | 2004-03-25 | 912,800 | 320.00 | 320.00 | 316.00 | 319.50 | 00:00:00 | | 2004-03-26 | 1,033,000 | 323.00 | 323.25 | 320.00 | 321.00 | 00:00:00 | | 2004-03-29 | 344,700 | 324.00 | 324.00 | 320.00 | 323.00 | 00:00:00 | | 2004-03-30 | 524,000 | 325.00 | 330.00 | 325.00 | 329.00 | 00:00:00 | | 2004-03-31 | 477,800 | 327.00 | 330.00 | 326.75 | 330.00 | 00:00:00 | | 2004-04-01 | 685,500 | 330.00 | 330.00 | 328.00 | 330.00 | 00:00:00 | | 2004-04-02 | 1,010,600 | 332.00 | 337.00 | 330.00 | 335.25 | 00:00:00 | | 2004-04-05 | 898,300 | 336.00 | 337.00 | 335.00 | 335.00 | 00:00:00 | | 2004-04-06 | 697,800 | 334.00 | 334.00 | 324.00 | 332.00 | 00:00:00 | | 2004-04-07 | 482,200 | 330.00 | 330.00 | 326.00 | 326.50 | 00:00:00 | | 2004-04-08 | 442,600 | 328.00 | 328.00 | 325.00 | 327.00 | 00:00:00 | | 2004-04-09 | 0 | 327.00 | 327.00 | 327.00 | 327.00 | 00:00:00 | | 2004-04-12 | 0 | 327.00 | 327.00 | 327.00 | 327.00 | 00:00:00 | | 2004-04-13 | 350,800 | 327.00 | 331.00 | 327.00 | 327.00 | 00:00:00 | | 2004-04-14 | 497,400 | 325.00 | 325.50 | 318.00 | 319.00 | 00:00:00 | | 2004-04-15 | 1,004,300 | 318.00 | 320.00 | 317.00 | 318.00 | 00:00:00 | | 2004-04-16 | 753,500 | 317.00 | 318.75 | 314.00 | 314.00 | 00:00:00 | | 2004-04-19 | 598,500 | 317.00 | 325.00 | 316.00 | 325.00 | 00:00:00 | | 2004-04-20 | 339,600 | 327.00 | 328.00 | 320.50 | 321.00 | 00:00:00 | | 2004-04-21 | 182,300 | 322.00 | 324.75 | 317.00 | 324.75 | 00:00:00 | | 2004-04-22 | 259,700 | 324.75 | 329.75 | 320.00 | 329.75 | 00:00:00 | | 2004-04-23 | 279,700 | 328.00 | 329.50 | 320.25 | 326.00 | 00:00:00 | | 2004-04-26 | 204,400 | 324.00 | 325.00 | 320.25 | 325.00 | 00:00:00 | | 2004-04-27 | 483,200 | 324.00 | 326.00 | 316.00 | 325.00 | 00:00:00 | | 2004-04-28 | 1,168,100 | 325.00 | 325.00 | 307.50 | 312.50 | 00:00:00 | | 2004-04-29 | 963,100 | 313.00 | 313.00 | 301.25 | 307.00 | 00:00:00 | | 2004-04-30 | 722,000 | 306.25 | 308.00 | 302.50 | 306.00 | 00:00:00 | | 2004-05-03 | 0 | 306.00 | 306.00 | 306.00 | 306.00 | 00:00:00 | | 2004-05-04 | 1,266,800 | 306.00 | 315.00 | 306.00 | 311.50 | 00:00:00 | | 2004-05-05 | 380,500 | 314.00 | 315.00 | 309.00 | 311.00 | 00:00:00 | | 2004-05-06 | 650,500 | 310.00 | 311.00 | 308.00 | 310.00 | 00:00:00 | | 2004-05-07 | 356,900 | 314.75 | 314.75 | 306.00 | 309.00 | 00:00:00 | | 2004-05-10 | 433,900 | 297.00 | 300.00 | 290.00 | 293.00 | 00:00:00 | | 2004-05-11 | 372,600 | 295.00 | 302.00 | 293.00 | 300.00 | 00:00:00 | | 2004-05-12 | 105,400 | 295.25 | 300.00 | 295.25 | 297.25 | 00:00:00 | | 2004-05-13 | 296,000 | 300.00 | 300.25 | 290.00 | 300.00 | 00:00:00 | | 2004-05-14 | 1,349,200 | 299.75 | 299.75 | 283.00 | 284.00 | 00:00:00 | | 2004-05-17 | 303,600 | 271.00 | 280.00 | 271.00 | 279.00 | 00:00:00 | | 2004-05-18 | 408,200 | 279.25 | 280.25 | 272.00 | 279.50 | 00:00:00 | | 2004-05-19 | 663,000 | 287.25 | 295.25 | 287.25 | 291.50 | 00:00:00 | | 2004-05-20 | 174,500 | 290.00 | 291.50 | 285.00 | 290.00 | 00:00:00 | | 2004-05-21 | 137,700 | 290.00 | 290.00 | 280.00 | 290.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
