|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-04 | 3,788,500 | 1,949.00 | 1,959.00 | 1,755.00 | 1,755.00 | 00:00:00 | | 2008-08-05 | 3,777,100 | 1,753.00 | 1,812.00 | 1,713.00 | 1,774.00 | 00:00:00 | | 2008-08-06 | 2,181,800 | 1,830.00 | 1,907.00 | 1,820.00 | 1,828.00 | 00:00:00 | | 2008-08-07 | 2,349,200 | 1,833.00 | 1,897.00 | 1,800.00 | 1,856.00 | 00:00:00 | | 2008-08-08 | 2,675,500 | 1,843.00 | 1,859.00 | 1,755.00 | 1,765.00 | 00:00:00 | | 2008-08-11 | 1,961,800 | 1,766.00 | 1,811.00 | 1,719.00 | 1,730.00 | 00:00:00 | | 2008-08-12 | 2,762,400 | 1,735.00 | 1,741.00 | 1,658.00 | 1,699.00 | 00:00:00 | | 2008-08-13 | 2,240,600 | 1,690.00 | 1,784.00 | 1,689.00 | 1,750.00 | 00:00:00 | | 2008-08-14 | 2,164,500 | 1,784.00 | 1,835.00 | 1,782.00 | 1,806.00 | 00:00:00 | | 2008-08-15 | 2,849,700 | 1,810.00 | 1,810.00 | 1,700.00 | 1,722.00 | 00:00:00 | | 2008-08-18 | 852,200 | 1,728.00 | 1,770.00 | 1,723.00 | 1,738.00 | 00:00:00 | | 2008-08-19 | 2,088,000 | 1,723.00 | 1,751.00 | 1,713.00 | 1,722.00 | 00:00:00 | | 2008-08-20 | 1,527,200 | 1,750.00 | 1,803.00 | 1,750.00 | 1,779.00 | 00:00:00 | | 2008-08-21 | 1,451,000 | 1,754.00 | 1,858.00 | 1,752.00 | 1,808.00 | 00:00:00 | | 2008-08-22 | 1,812,500 | 1,826.00 | 1,827.00 | 1,772.00 | 1,798.00 | 00:00:00 | | 2008-08-26 | 1,295,900 | 1,770.00 | 1,792.00 | 1,721.00 | 1,784.00 | 00:00:00 | | 2008-08-27 | 1,736,300 | 1,771.00 | 1,857.00 | 1,770.00 | 1,853.00 | 00:00:00 | | 2008-08-28 | 1,620,400 | 1,854.00 | 1,854.00 | 1,794.00 | 1,829.00 | 00:00:00 | | 2008-08-29 | 1,105,700 | 1,828.00 | 1,850.00 | 1,801.00 | 1,821.00 | 00:00:00 | | 2008-09-01 | 1,262,600 | 1,816.00 | 1,820.00 | 1,739.00 | 1,744.00 | 00:00:00 | | 2008-09-02 | 2,433,800 | 1,738.00 | 1,750.00 | 1,677.00 | 1,695.00 | 00:00:00 | | 2008-09-03 | 2,863,400 | 1,668.00 | 1,699.00 | 1,643.00 | 1,651.00 | 00:00:00 | | 2008-09-04 | 1,692,000 | 1,657.00 | 1,694.00 | 1,602.00 | 1,603.00 | 00:00:00 | | 2008-09-05 | 6,067,500 | 1,607.00 | 1,655.00 | 1,503.00 | 1,530.00 | 00:00:00 | | 2008-09-08 | 1,051,400 | 1,649.00 | 1,649.00 | 1,568.00 | 1,585.00 | 00:00:00 | | 2008-09-09 | 3,958,700 | 1,575.00 | 1,594.00 | 1,525.00 | 1,556.00 | 00:00:00 | | 2008-09-10 | 5,450,700 | 1,538.00 | 1,595.00 | 1,478.00 | 1,513.00 | 00:00:00 | | 2008-09-11 | 2,752,500 | 1,506.00 | 1,579.00 | 1,464.00 | 1,505.00 | 00:00:00 | | 2008-09-12 | 4,355,800 | 1,528.00 | 1,599.00 | 1,519.00 | 1,584.00 | 00:00:00 | | 2008-09-15 | 3,311,600 | 1,543.00 | 1,553.00 | 1,474.00 | 1,492.00 | 00:00:00 | | 2008-09-16 | 4,164,700 | 1,467.00 | 1,477.00 | 1,358.00 | 1,399.00 | 00:00:00 | | 2008-09-17 | 4,861,900 | 1,398.00 | 1,534.00 | 1,357.00 | 1,385.00 | 00:00:00 | | 2008-09-18 | 4,003,000 | 1,411.00 | 1,495.00 | 1,383.00 | 1,432.00 | 00:00:00 | | 2008-09-19 | 2,488,700 | 1,489.00 | 1,705.00 | 1,489.00 | 1,662.00 | 00:00:00 | | 2008-09-22 | 3,169,100 | 1,717.00 | 1,754.00 | 1,670.00 | 1,704.00 | 00:00:00 | | 2008-09-23 | 5,121,600 | 1,651.00 | 1,681.00 | 1,527.00 | 1,527.00 | 00:00:00 | | 2008-09-24 | 3,048,200 | 1,526.00 | 1,540.00 | 1,419.00 | 1,424.00 | 00:00:00 | | 2008-09-25 | 2,768,600 | 1,414.00 | 1,468.00 | 1,372.00 | 1,376.00 | 00:00:00 | | 2008-09-26 | 2,848,000 | 1,353.00 | 1,391.00 | 1,285.00 | 1,296.00 | 00:00:00 | | 2008-09-29 | 3,528,700 | 1,282.00 | 1,288.00 | 1,153.00 | 1,170.00 | 00:00:00 | | 2008-09-30 | 4,904,500 | 960.00 | 1,215.00 | 960.00 | 1,153.00 | 00:00:00 | | 2008-10-01 | 5,272,400 | 1,164.00 | 1,176.00 | 1,002.00 | 1,035.00 | 00:00:00 | | 2008-10-02 | 4,879,400 | 1,014.00 | 1,027.00 | 912.00 | 912.00 | 00:00:00 | | 2008-10-03 | 4,713,000 | 909.50 | 1,022.00 | 894.50 | 1,019.00 | 00:00:00 | | 2008-10-06 | 4,039,500 | 942.00 | 957.00 | 872.00 | 904.00 | 00:00:00 | | 2008-10-07 | 4,311,400 | 926.50 | 1,031.00 | 892.00 | 1,005.00 | 00:00:00 | | 2008-10-08 | 2,988,900 | 950.00 | 1,015.00 | 855.50 | 864.00 | 00:00:00 | | 2008-10-09 | 2,918,100 | 876.50 | 960.50 | 860.50 | 870.00 | 00:00:00 | | 2008-10-10 | 3,753,500 | 781.00 | 817.50 | 728.00 | 755.00 | 00:00:00 | | 2008-10-13 | 3,939,900 | 800.00 | 832.00 | 767.50 | 832.00 | 00:00:00 | | 2008-10-14 | 2,486,900 | 855.00 | 952.00 | 855.00 | 900.50 | 00:00:00 | | 2008-10-15 | 4,263,900 | 895.00 | 895.00 | 727.00 | 746.00 | 00:00:00 | | 2008-10-16 | 4,232,000 | 697.00 | 729.50 | 612.50 | 632.50 | 00:00:00 | | 2008-10-17 | 4,894,300 | 674.00 | 689.00 | 573.50 | 624.00 | 00:00:00 | | 2008-10-20 | 2,604,800 | 655.00 | 690.50 | 612.00 | 688.50 | 00:00:00 | | 2008-10-21 | 3,491,800 | 703.00 | 732.00 | 683.50 | 713.00 | 00:00:00 | | 2008-10-22 | 3,079,700 | 656.00 | 667.00 | 613.00 | 619.50 | 00:00:00 | | 2008-10-23 | 3,663,100 | 619.50 | 640.50 | 557.50 | 627.00 | 00:00:00 | | 2008-10-24 | 3,541,900 | 597.00 | 605.50 | 540.50 | 600.50 | 00:00:00 | | 2008-10-27 | 2,401,500 | 571.50 | 621.50 | 530.00 | 595.00 | 00:00:00 | | 2008-10-28 | 3,951,500 | 610.50 | 630.00 | 560.50 | 599.50 | 00:00:00 | | 2008-10-29 | 4,408,300 | 640.00 | 675.00 | 619.50 | 670.00 | 00:00:00 | | 2008-10-30 | 3,433,600 | 700.00 | 795.00 | 692.00 | 775.50 | 00:00:00 | | 2008-10-31 | 2,481,200 | 750.00 | 864.00 | 730.50 | 850.00 | 00:00:00 | | 2008-11-03 | 2,601,100 | 868.00 | 946.00 | 853.50 | 912.00 | 00:00:00 | | 2008-11-04 | 2,232,600 | 924.50 | 1,007.00 | 865.50 | 999.50 | 00:00:00 | | 2008-11-05 | 2,355,300 | 978.00 | 990.00 | 866.00 | 908.00 | 00:00:00 | | 2008-11-06 | 3,683,000 | 879.00 | 950.50 | 718.50 | 721.50 | 00:00:00 | | 2008-11-07 | 2,537,900 | 730.00 | 792.00 | 720.50 | 759.50 | 00:00:00 | | 2008-11-10 | 1,700,800 | 788.50 | 851.00 | 785.50 | 798.00 | 00:00:00 | | 2008-11-11 | 2,961,200 | 788.50 | 799.00 | 678.50 | 683.00 | 00:00:00 | | 2008-11-12 | 3,554,500 | 696.00 | 729.50 | 612.00 | 623.00 | 00:00:00 | | 2008-11-13 | 2,999,400 | 604.50 | 646.00 | 593.50 | 606.00 | 00:00:00 | | 2008-11-14 | 3,073,600 | 636.00 | 650.50 | 547.00 | 558.00 | 00:00:00 | | 2008-11-17 | 2,952,200 | 547.00 | 598.00 | 516.00 | 524.50 | 00:00:00 | | 2008-11-18 | 2,552,400 | 525.50 | 532.00 | 478.50 | 514.50 | 00:00:00 | | 2008-11-19 | 2,933,000 | 514.50 | 520.50 | 433.50 | 438.00 | 00:00:00 | | 2008-11-20 | 4,815,400 | 424.00 | 424.00 | 358.75 | 387.75 | 00:00:00 | | 2008-11-21 | 6,740,000 | 397.75 | 452.00 | 381.75 | 450.00 | 00:00:00 | | 2008-11-24 | 5,331,800 | 465.00 | 516.50 | 465.00 | 510.50 | 00:00:00 | | 2008-11-25 | 4,010,000 | 505.50 | 542.00 | 470.75 | 509.00 | 00:00:00 | | 2008-11-26 | 2,155,400 | 498.25 | 566.00 | 490.00 | 553.00 | 00:00:00 | | 2008-11-27 | 2,473,000 | 551.50 | 622.00 | 543.00 | 612.50 | 00:00:00 | | 2008-11-28 | 2,437,600 | 616.50 | 645.00 | 585.00 | 611.50 | 00:00:00 | | 2008-12-01 | 2,671,100 | 605.50 | 639.50 | 512.00 | 516.00 | 00:00:00 | | 2008-12-02 | 3,818,400 | 512.00 | 576.50 | 491.00 | 542.50 | 00:00:00 | | 2008-12-03 | 4,051,600 | 536.00 | 574.00 | 517.00 | 543.00 | 00:00:00 | | 2008-12-04 | 3,679,200 | 540.00 | 580.00 | 512.50 | 557.00 | 00:00:00 | | 2008-12-05 | 1,911,800 | 543.00 | 557.00 | 502.00 | 524.00 | 00:00:00 | | 2008-12-08 | 2,853,100 | 561.00 | 609.50 | 559.00 | 593.00 | 00:00:00 | | 2008-12-09 | 2,067,000 | 581.50 | 631.50 | 581.50 | 616.50 | 00:00:00 | | 2008-12-10 | 2,922,000 | 626.50 | 732.00 | 618.00 | 707.00 | 00:00:00 | | 2008-12-11 | 3,453,200 | 720.50 | 732.00 | 682.50 | 706.00 | 00:00:00 | | 2008-12-12 | 1,604,100 | 672.50 | 688.00 | 620.00 | 673.50 | 00:00:00 | | 2008-12-15 | 1,612,800 | 690.00 | 713.50 | 680.50 | 689.00 | 00:00:00 | | 2008-12-16 | 1,773,000 | 675.50 | 692.00 | 650.00 | 665.50 | 00:00:00 | | 2008-12-17 | 2,579,600 | 674.50 | 689.50 | 656.00 | 685.50 | 00:00:00 | | 2008-12-18 | 1,416,100 | 679.00 | 701.50 | 656.50 | 665.00 | 00:00:00 | | 2008-12-19 | 2,712,600 | 652.00 | 657.00 | 562.00 | 602.00 | 00:00:00 | | 2008-12-22 | 1,452,800 | 572.00 | 602.50 | 556.00 | 594.50 | 00:00:00 | | 2008-12-23 | 779,100 | 596.50 | 608.00 | 582.00 | 592.50 | 00:00:00 | | 2008-12-24 | 228,400 | 576.00 | 610.00 | 576.00 | 610.00 | 00:00:00 | | 2008-12-29 | 1,225,300 | 606.00 | 654.50 | 606.00 | 652.00 | 00:00:00 | | 2008-12-30 | 664,900 | 652.00 | 662.50 | 637.00 | 659.00 | 00:00:00 | | 2008-12-31 | 1,121,800 | 636.00 | 669.00 | 611.50 | 611.50 | 00:00:00 | | 2009-01-02 | 1,635,300 | 632.00 | 701.50 | 630.00 | 693.50 | 00:00:00 | | 2009-01-05 | 1,993,500 | 697.00 | 761.50 | 692.00 | 710.00 | 00:00:00 | | 2009-01-06 | 2,473,600 | 722.50 | 794.00 | 701.50 | 790.50 | 00:00:00 | | 2009-01-07 | 2,448,200 | 779.50 | 783.00 | 729.50 | 750.00 | 00:00:00 | | 2009-01-08 | 2,310,000 | 741.00 | 741.00 | 657.50 | 705.00 | 00:00:00 | | 2009-01-09 | 2,348,700 | 712.00 | 714.50 | 665.50 | 674.50 | 00:00:00 | | 2009-01-12 | 1,633,800 | 664.00 | 680.00 | 639.00 | 648.50 | 00:00:00 | | 2009-01-13 | 2,455,200 | 638.50 | 642.50 | 605.00 | 639.00 | 00:00:00 | | 2009-01-14 | 1,908,200 | 654.50 | 666.50 | 567.00 | 584.00 | 00:00:00 | | 2009-01-15 | 2,357,400 | 573.50 | 609.50 | 555.00 | 578.50 | 00:00:00 | | 2009-01-16 | 2,166,600 | 600.00 | 621.50 | 588.50 | 605.00 | 00:00:00 | | 2009-01-19 | 3,552,600 | 621.50 | 640.00 | 577.00 | 601.00 | 00:00:00 | | 2009-01-20 | 2,777,600 | 607.50 | 635.50 | 582.00 | 591.00 | 00:00:00 | | 2009-01-21 | 3,610,900 | 580.00 | 620.00 | 560.00 | 603.50 | 00:00:00 | | 2009-01-22 | 2,717,900 | 615.00 | 640.00 | 580.00 | 585.50 | 00:00:00 | | 2009-01-23 | 2,447,100 | 588.00 | 592.50 | 553.00 | 584.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
