|
 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 | | 2009-01-23 | 2,447,100 | 588.00 | 592.50 | 553.00 | 584.50 | 00:00:00 | | 2009-01-26 | 3,220,600 | 578.50 | 604.00 | 560.50 | 596.50 | 00:00:00 | | 2009-01-27 | 3,279,000 | 592.50 | 614.00 | 566.50 | 605.00 | 00:00:00 | | 2009-01-28 | 6,052,300 | 598.00 | 612.00 | 524.50 | 595.00 | 00:00:00 | | 2009-01-29 | 2,938,600 | 577.00 | 581.50 | 551.00 | 571.50 | 00:00:00 | | 2009-01-30 | 3,371,300 | 571.50 | 611.00 | 545.00 | 553.00 | 00:00:00 | | 2009-02-02 | 1,518,400 | 550.00 | 556.00 | 534.50 | 543.00 | 00:00:00 | | 2009-02-03 | 3,314,700 | 549.50 | 584.50 | 535.50 | 575.00 | 00:00:00 | | 2009-02-04 | 3,720,500 | 582.50 | 625.00 | 547.50 | 609.50 | 00:00:00 | | 2009-02-05 | 2,651,900 | 592.00 | 620.50 | 573.50 | 614.00 | 00:00:00 | | 2009-02-06 | 2,205,500 | 624.50 | 661.00 | 614.50 | 656.00 | 00:00:00 | | 2009-02-09 | 2,721,500 | 650.00 | 701.50 | 640.00 | 691.00 | 00:00:00 | | 2009-02-10 | 1,801,400 | 680.00 | 686.00 | 641.00 | 659.50 | 00:00:00 | | 2009-02-11 | 2,209,500 | 655.50 | 673.00 | 621.50 | 659.50 | 00:00:00 | | 2009-02-12 | 2,786,800 | 656.50 | 669.00 | 630.50 | 655.00 | 00:00:00 | | 2009-02-13 | 2,008,900 | 666.00 | 678.00 | 650.00 | 667.00 | 00:00:00 | | 2009-02-16 | 1,086,000 | 661.00 | 670.00 | 648.00 | 650.00 | 00:00:00 | | 2009-02-17 | 2,409,400 | 647.50 | 647.50 | 611.00 | 619.50 | 00:00:00 | | 2009-02-18 | 3,295,500 | 619.00 | 623.00 | 579.00 | 592.50 | 00:00:00 | | 2009-02-19 | 2,520,100 | 600.00 | 612.00 | 592.50 | 594.00 | 00:00:00 | | 2009-02-20 | 3,832,900 | 578.00 | 593.50 | 549.50 | 556.00 | 00:00:00 | | 2009-02-23 | 1,554,800 | 563.50 | 584.00 | 548.50 | 554.50 | 00:00:00 | | 2009-02-24 | 2,392,500 | 547.00 | 554.00 | 518.00 | 529.50 | 00:00:00 | | 2009-02-25 | 2,279,300 | 543.00 | 563.50 | 523.00 | 539.50 | 00:00:00 | | 2009-02-26 | 1,889,800 | 544.50 | 565.00 | 513.00 | 558.00 | 00:00:00 | | 2009-02-27 | 2,603,100 | 549.00 | 557.00 | 516.50 | 540.50 | 00:00:00 | | 2009-03-02 | 2,857,600 | 522.50 | 540.00 | 505.50 | 514.00 | 00:00:00 | | 2009-03-03 | 2,423,200 | 519.00 | 529.50 | 492.75 | 503.50 | 00:00:00 | | 2009-03-04 | 4,320,100 | 514.00 | 554.00 | 514.00 | 554.00 | 00:00:00 | | 2009-03-05 | 4,208,600 | 542.00 | 548.50 | 510.00 | 523.00 | 00:00:00 | | 2009-03-06 | 2,325,200 | 524.50 | 548.50 | 501.50 | 530.00 | 00:00:00 | | 2009-03-09 | 2,457,200 | 532.00 | 547.50 | 505.50 | 524.50 | 00:00:00 | | 2009-03-10 | 2,930,200 | 523.50 | 575.50 | 515.00 | 574.50 | 00:00:00 | | 2009-03-11 | 2,560,500 | 574.00 | 606.50 | 550.50 | 592.00 | 00:00:00 | | 2009-03-12 | 2,990,100 | 590.00 | 592.50 | 539.00 | 583.00 | 00:00:00 | | 2009-03-13 | 2,533,600 | 596.00 | 621.50 | 585.00 | 592.50 | 00:00:00 | | 2009-03-16 | 1,927,900 | 606.00 | 616.50 | 587.00 | 606.50 | 00:00:00 | | 2009-03-17 | 3,075,500 | 605.00 | 625.00 | 583.00 | 592.50 | 00:00:00 | | 2009-03-18 | 3,354,200 | 604.00 | 611.50 | 557.00 | 567.50 | 00:00:00 | | 2009-03-19 | 3,900,400 | 575.50 | 638.50 | 573.00 | 632.50 | 00:00:00 | | 2009-03-20 | 3,691,600 | 629.00 | 647.50 | 620.50 | 637.00 | 00:00:00 | | 2009-03-23 | 2,382,000 | 655.50 | 690.00 | 650.00 | 682.50 | 00:00:00 | | 2009-03-24 | 2,620,500 | 699.50 | 718.50 | 645.50 | 661.00 | 00:00:00 | | 2009-03-25 | 2,077,700 | 660.00 | 680.00 | 639.00 | 668.00 | 00:00:00 | | 2009-03-26 | 3,181,000 | 670.00 | 713.50 | 670.00 | 705.50 | 00:00:00 | | 2009-03-27 | 2,413,300 | 700.00 | 713.00 | 676.00 | 700.50 | 00:00:00 | | 2009-03-30 | 2,309,600 | 681.00 | 694.50 | 628.50 | 628.50 | 00:00:00 | | 2009-03-31 | 2,502,100 | 641.00 | 684.00 | 634.50 | 675.50 | 00:00:00 | | 2009-04-01 | 2,905,600 | 670.00 | 702.50 | 642.50 | 692.50 | 00:00:00 | | 2009-04-02 | 3,049,000 | 719.00 | 799.00 | 714.00 | 793.50 | 00:00:00 | | 2009-04-03 | 3,094,100 | 787.50 | 848.00 | 777.50 | 818.00 | 00:00:00 | | 2009-04-06 | 3,050,900 | 802.00 | 833.00 | 756.50 | 770.00 | 00:00:00 | | 2009-04-07 | 1,754,400 | 777.50 | 789.50 | 725.00 | 743.00 | 00:00:00 | | 2009-04-08 | 1,693,300 | 734.00 | 782.00 | 722.50 | 773.00 | 00:00:00 | | 2009-04-09 | 2,865,900 | 792.50 | 889.50 | 777.50 | 873.50 | 00:00:00 | | 2009-04-14 | 4,728,600 | 891.00 | 1,024.00 | 879.00 | 1,008.00 | 00:00:00 | | 2009-04-15 | 3,603,200 | 980.00 | 1,013.00 | 919.00 | 932.00 | 00:00:00 | | 2009-04-16 | 2,910,900 | 950.00 | 986.00 | 936.00 | 942.00 | 00:00:00 | | 2009-04-17 | 1,817,500 | 955.00 | 979.50 | 928.50 | 964.00 | 00:00:00 | | 2009-04-20 | 773,000 | 960.50 | 979.00 | 864.50 | 880.00 | 00:00:00 | | 2009-04-21 | 263,000 | 860.00 | 910.50 | 845.50 | 880.50 | 00:00:00 | | 2009-04-22 | 210,400 | 867.50 | 934.00 | 861.00 | 919.00 | 00:00:00 | | 2009-04-23 | 206,100 | 916.50 | 952.50 | 904.00 | 935.00 | 00:00:00 | | 2009-04-24 | 540,900 | 926.50 | 1,010.00 | 926.50 | 992.00 | 00:00:00 | | 2009-04-27 | 183,800 | 975.00 | 990.50 | 954.50 | 976.50 | 00:00:00 | | 2009-04-28 | 240,700 | 955.00 | 959.00 | 900.50 | 932.00 | 00:00:00 | | 2009-04-29 | 255,900 | 933.50 | 991.50 | 933.00 | 985.50 | 00:00:00 | | 2009-04-30 | 401,700 | 991.50 | 1,086.00 | 991.50 | 1,074.00 | 00:00:00 | | 2009-05-01 | 81,400 | 1,080.00 | 1,135.00 | 1,061.00 | 1,130.00 | 00:00:00 | | 2009-05-05 | 492,200 | 1,222.00 | 1,343.00 | 1,200.00 | 1,260.00 | 00:00:00 | | 2009-05-06 | 234,500 | 1,232.00 | 1,325.00 | 1,220.00 | 1,230.00 | 00:00:00 | | 2009-05-07 | 272,800 | 1,231.00 | 1,292.00 | 1,165.00 | 1,200.00 | 00:00:00 | | 2009-05-08 | 763,300 | 1,194.00 | 1,313.00 | 1,194.00 | 1,301.00 | 00:00:00 | | 2009-05-11 | 1,085,300 | 1,265.00 | 1,300.00 | 1,225.00 | 1,294.00 | 00:00:00 | | 2009-05-12 | 614,500 | 1,266.00 | 1,317.00 | 1,258.00 | 1,275.00 | 00:00:00 | | 2009-05-13 | 1,584,300 | 1,292.00 | 1,292.00 | 1,213.00 | 1,221.00 | 00:00:00 | | 2009-05-14 | 226,300 | 1,212.00 | 1,261.00 | 1,171.00 | 1,252.00 | 00:00:00 | | 2009-05-15 | 586,600 | 1,271.00 | 1,366.00 | 1,247.00 | 1,316.00 | 00:00:00 | | 2009-05-18 | 579,100 | 1,380.00 | 1,442.00 | 1,325.00 | 1,405.00 | 00:00:00 | | 2009-05-19 | 242,200 | 1,433.00 | 1,476.00 | 1,417.00 | 1,438.00 | 00:00:00 | | 2009-05-20 | 687,600 | 1,443.00 | 1,542.00 | 1,416.00 | 1,539.00 | 00:00:00 | | 2009-05-21 | 676,100 | 1,509.00 | 1,567.00 | 1,480.00 | 1,493.00 | 00:00:00 | | 2009-05-22 | 178,600 | 1,530.00 | 1,570.00 | 1,511.00 | 1,548.00 | 00:00:00 | | 2009-05-26 | 112,600 | 1,543.00 | 1,580.00 | 1,476.00 | 1,569.00 | 00:00:00 | | 2009-05-27 | 284,000 | 1,580.00 | 1,600.00 | 1,552.00 | 1,565.00 | 00:00:00 | | 2009-05-28 | 329,100 | 1,547.00 | 1,575.00 | 1,504.00 | 1,550.00 | 00:00:00 | | 2009-05-29 | 354,000 | 1,580.00 | 1,621.00 | 1,578.00 | 1,581.00 | 00:00:00 | | 2009-06-01 | 409,300 | 1,633.00 | 1,750.00 | 1,627.00 | 1,724.00 | 00:00:00 | | 2009-06-02 | 288,400 | 1,690.00 | 1,771.00 | 1,690.00 | 1,719.00 | 00:00:00 | | 2009-06-03 | 558,900 | 1,715.00 | 1,739.00 | 1,561.00 | 1,582.00 | 00:00:00 | | 2009-06-04 | 951,800 | 1,590.00 | 1,593.00 | 1,501.00 | 1,526.00 | 00:00:00 | | 2009-06-05 | 642,400 | 1,571.00 | 1,671.00 | 1,571.00 | 1,668.00 | 00:00:00 | | 2009-06-08 | 405,200 | 1,643.00 | 1,647.00 | 1,542.00 | 1,595.00 | 00:00:00 | | 2009-06-09 | 186,600 | 1,600.00 | 1,650.00 | 1,596.00 | 1,631.00 | 00:00:00 | | 2009-06-10 | 404,300 | 1,662.00 | 1,825.00 | 1,662.00 | 1,770.00 | 00:00:00 | | 2009-06-11 | 363,800 | 1,777.00 | 1,790.00 | 1,702.00 | 1,747.00 | 00:00:00 | | 2009-06-12 | 1,697,200 | 1,699.00 | 1,699.00 | 1,596.00 | 1,599.00 | 00:00:00 | | 2009-06-15 | 591,200 | 1,576.00 | 1,577.00 | 1,483.00 | 1,484.00 | 00:00:00 | | 2009-06-16 | 484,600 | 1,493.00 | 1,537.00 | 1,473.00 | 1,494.00 | 00:00:00 | | 2009-06-17 | 639,300 | 1,465.00 | 1,480.00 | 1,355.00 | 1,384.00 | 00:00:00 | | 2009-06-18 | 481,000 | 1,390.00 | 1,419.00 | 1,344.00 | 1,384.00 | 00:00:00 | | 2009-06-19 | 1,801,700 | 1,389.00 | 1,451.00 | 1,389.00 | 1,422.00 | 00:00:00 | | 2009-06-22 | 531,000 | 1,435.00 | 1,436.00 | 1,296.00 | 1,302.00 | 00:00:00 | | 2009-06-23 | 407,200 | 1,285.00 | 1,342.00 | 1,262.00 | 1,306.00 | 00:00:00 | | 2009-06-24 | 681,900 | 1,313.00 | 1,369.00 | 1,286.00 | 1,340.00 | 00:00:00 | | 2009-06-25 | 460,300 | 1,339.00 | 1,345.00 | 1,297.00 | 1,306.00 | 00:00:00 | | 2009-06-26 | 232,800 | 1,329.00 | 1,364.00 | 1,281.00 | 1,305.00 | 00:00:00 | | 2009-06-29 | 419,400 | 1,298.00 | 1,330.00 | 1,268.00 | 1,302.00 | 00:00:00 | | 2009-06-30 | 510,600 | 1,310.00 | 1,340.00 | 1,276.00 | 1,288.00 | 00:00:00 | | 2009-07-01 | 280,700 | 1,305.00 | 1,426.00 | 1,304.00 | 1,415.00 | 00:00:00 | | 2009-07-02 | 349,300 | 1,400.00 | 1,414.00 | 1,374.00 | 1,388.00 | 00:00:00 | | 2009-07-03 | 151,900 | 1,385.00 | 1,408.00 | 1,343.00 | 1,369.00 | 00:00:00 | | 2009-07-06 | 467,900 | 1,399.00 | 1,399.00 | 1,289.00 | 1,300.00 | 00:00:00 | | 2009-07-07 | 714,100 | 1,325.00 | 1,377.00 | 1,312.00 | 1,329.50 | 00:00:00 | | 2009-07-08 | 284,300 | 1,333.00 | 1,333.00 | 1,264.00 | 1,270.00 | 00:00:00 | | 2009-07-09 | 258,100 | 1,290.00 | 1,339.00 | 1,284.00 | 1,316.00 | 00:00:00 | | 2009-07-10 | 279,400 | 1,314.00 | 1,372.00 | 1,292.00 | 1,333.00 | 00:00:00 | | 2009-07-13 | 158,900 | 1,332.00 | 1,346.00 | 1,277.00 | 1,339.00 | 00:00:00 | | 2009-07-14 | 436,400 | 1,355.00 | 1,404.00 | 1,344.00 | 1,396.00 | 00:00:00 | | 2009-07-15 | 507,600 | 1,404.00 | 1,455.00 | 1,404.00 | 1,446.00 | 00:00:00 | | 2009-07-16 | 319,600 | 1,424.00 | 1,483.00 | 1,417.00 | 1,468.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
