|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-13 | 882,200 | 2,000.00 | 2,006.00 | 1,981.00 | 1,993.00 | 00:00:00 | | 2011-06-14 | 900,300 | 2,010.00 | 2,033.00 | 1,999.39 | 2,015.00 | 00:00:00 | | 2011-06-15 | 989,900 | 2,015.00 | 2,039.00 | 1,983.00 | 1,983.00 | 00:00:00 | | 2011-06-16 | 1,452,600 | 1,971.00 | 1,971.00 | 1,914.00 | 1,935.00 | 00:00:00 | | 2011-06-17 | 1,288,500 | 1,926.00 | 1,951.00 | 1,886.00 | 1,925.00 | 00:00:00 | | 2011-06-20 | 619,500 | 1,910.00 | 1,910.00 | 1,883.00 | 1,904.00 | 00:00:00 | | 2011-06-21 | 1,046,500 | 1,917.00 | 1,973.00 | 1,910.06 | 1,969.00 | 00:00:00 | | 2011-06-22 | 1,155,600 | 1,967.00 | 1,990.00 | 1,931.00 | 1,967.00 | 00:00:00 | | 2011-06-23 | 2,257,900 | 1,949.00 | 1,949.00 | 1,831.00 | 1,832.00 | 00:00:00 | | 2011-06-24 | 1,433,600 | 1,872.00 | 1,891.05 | 1,844.00 | 1,848.00 | 00:00:00 | | 2011-06-27 | 1,280,600 | 1,841.00 | 1,910.00 | 1,827.00 | 1,905.00 | 00:00:00 | | 2011-06-28 | 1,699,800 | 1,918.00 | 1,974.83 | 1,910.00 | 1,967.00 | 00:00:00 | | 2011-06-29 | 1,312,900 | 1,999.00 | 2,036.00 | 1,974.14 | 2,001.00 | 00:00:00 | | 2011-06-30 | 1,433,600 | 2,048.00 | 2,095.00 | 2,037.00 | 2,094.00 | 00:00:00 | | 2011-07-01 | 1,316,800 | 2,097.00 | 2,107.00 | 2,084.00 | 2,095.00 | 00:00:00 | | 2011-07-04 | 765,900 | 2,096.00 | 2,103.00 | 2,079.00 | 2,088.00 | 00:00:00 | | 2011-07-05 | 859,300 | 2,092.00 | 2,092.00 | 2,063.00 | 2,069.00 | 00:00:00 | | 2011-07-06 | 989,900 | 2,056.00 | 2,063.00 | 2,007.00 | 2,023.00 | 00:00:00 | | 2011-07-07 | 805,300 | 2,038.00 | 2,071.00 | 2,011.00 | 2,061.00 | 00:00:00 | | 2011-07-08 | 1,540,800 | 2,048.00 | 2,048.00 | 1,957.00 | 1,973.00 | 00:00:00 | | 2011-07-11 | 1,572,500 | 1,965.00 | 1,977.00 | 1,893.00 | 1,910.00 | 00:00:00 | | 2011-07-12 | 1,466,300 | 1,883.00 | 1,915.96 | 1,847.00 | 1,886.00 | 00:00:00 | | 2011-07-13 | 904,200 | 1,887.00 | 1,936.00 | 1,886.00 | 1,908.74 | 00:00:00 | | 2011-07-14 | 576,000 | 1,877.00 | 1,913.00 | 1,874.00 | 1,881.00 | 00:00:00 | | 2011-07-15 | 945,600 | 1,867.00 | 1,884.00 | 1,840.00 | 1,844.00 | 00:00:00 | | 2011-07-18 | 1,251,500 | 1,831.00 | 1,836.00 | 1,789.00 | 1,800.00 | 00:00:00 | | 2011-07-19 | 1,132,700 | 1,806.00 | 1,851.00 | 1,804.00 | 1,842.00 | 00:00:00 | | 2011-07-20 | 737,800 | 1,870.00 | 1,881.00 | 1,827.00 | 1,849.00 | 00:00:00 | | 2011-07-21 | 1,167,600 | 1,855.00 | 1,863.00 | 1,795.00 | 1,848.00 | 00:00:00 | | 2011-07-22 | 937,100 | 1,856.00 | 1,914.00 | 1,842.19 | 1,874.00 | 00:00:00 | | 2011-07-25 | 488,100 | 1,852.00 | 1,877.00 | 1,852.00 | 1,852.00 | 00:00:00 | | 2011-07-26 | 631,700 | 1,874.00 | 1,874.00 | 1,822.00 | 1,831.00 | 00:00:00 | | 2011-07-27 | 728,500 | 1,831.00 | 1,843.00 | 1,786.00 | 1,799.00 | 00:00:00 | | 2011-07-28 | 863,200 | 1,791.00 | 1,831.95 | 1,753.00 | 1,768.00 | 00:00:00 | | 2011-07-29 | 1,050,800 | 1,762.00 | 1,811.00 | 1,740.00 | 1,770.00 | 00:00:00 | | 2011-08-01 | 1,327,500 | 1,811.00 | 1,833.00 | 1,706.00 | 1,720.00 | 00:00:00 | | 2011-08-02 | 1,516,800 | 1,715.00 | 1,735.00 | 1,694.00 | 1,705.00 | 00:00:00 | | 2011-08-03 | 1,573,100 | 1,680.00 | 1,698.00 | 1,635.00 | 1,640.00 | 00:00:00 | | 2011-08-04 | 3,288,300 | 1,660.00 | 1,668.00 | 1,425.00 | 1,486.00 | 00:00:00 | | 2011-08-05 | 2,631,400 | 1,429.00 | 1,515.00 | 1,404.00 | 1,419.00 | 00:00:00 | | 2011-08-08 | 1,885,400 | 1,400.00 | 1,451.00 | 1,287.00 | 1,287.00 | 00:00:00 | | 2011-08-09 | 3,084,800 | 1,302.00 | 1,770.00 | 1,217.00 | 1,317.00 | 00:00:00 | | 2011-08-10 | 2,731,500 | 1,355.00 | 1,416.81 | 1,286.00 | 1,294.00 | 00:00:00 | | 2011-08-11 | 1,565,900 | 1,345.00 | 1,360.00 | 1,279.00 | 1,356.00 | 00:00:00 | | 2011-08-12 | 1,243,900 | 1,360.00 | 1,428.00 | 1,336.00 | 1,403.00 | 00:00:00 | | 2011-08-15 | 618,900 | 1,430.00 | 1,445.45 | 1,410.00 | 1,425.00 | 00:00:00 | | 2011-08-16 | 857,600 | 1,415.00 | 1,423.00 | 1,364.00 | 1,383.00 | 00:00:00 | | 2011-08-17 | 782,100 | 1,369.00 | 1,416.00 | 1,352.00 | 1,402.00 | 00:00:00 | | 2011-08-18 | 1,411,400 | 1,382.00 | 1,408.45 | 1,285.00 | 1,295.00 | 00:00:00 | | 2011-08-19 | 1,514,400 | 1,285.00 | 1,295.00 | 1,219.00 | 1,262.00 | 00:00:00 | | 2011-08-22 | 75,200 | 1,248.00 | 1,298.00 | 1,238.00 | 1,242.00 | 00:00:00 | | 2011-08-23 | 838,000 | 1,255.00 | 1,276.00 | 1,212.00 | 1,225.00 | 00:00:00 | | 2011-08-24 | 1,097,000 | 1,240.00 | 1,268.00 | 1,213.00 | 1,262.00 | 00:00:00 | | 2011-08-25 | 1,170,100 | 1,286.00 | 1,310.00 | 1,246.00 | 1,254.00 | 00:00:00 | | 2011-08-26 | 1,132,800 | 1,244.00 | 1,260.21 | 1,209.00 | 1,246.00 | 00:00:00 | | 2011-08-30 | 861,600 | 1,287.00 | 1,338.00 | 1,270.00 | 1,337.00 | 00:00:00 | | 2011-08-31 | 2,060,000 | 1,341.00 | 1,412.00 | 1,334.00 | 1,406.00 | 00:00:00 | | 2011-09-01 | 1,397,600 | 1,413.00 | 1,426.64 | 1,374.00 | 1,399.00 | 00:00:00 | | 2011-09-02 | 1,595,300 | 1,383.00 | 1,393.00 | 1,351.00 | 1,371.00 | 00:00:00 | | 2011-09-05 | 1,048,700 | 1,340.00 | 1,342.00 | 1,302.00 | 1,317.00 | 00:00:00 | | 2011-09-06 | 1,383,500 | 1,310.00 | 1,363.23 | 1,309.00 | 1,342.00 | 00:00:00 | | 2011-09-07 | 797,900 | 1,380.00 | 1,396.29 | 1,364.00 | 1,390.00 | 00:00:00 | | 2011-09-08 | 1,095,000 | 1,393.00 | 1,457.00 | 1,381.00 | 1,451.00 | 00:00:00 | | 2011-09-09 | 1,429,400 | 1,436.00 | 1,449.00 | 1,358.00 | 1,362.00 | 00:00:00 | | 2011-09-12 | 867,700 | 1,325.00 | 1,343.00 | 1,297.00 | 1,330.00 | 00:00:00 | | 2011-09-13 | 1,912,800 | 1,350.00 | 1,356.00 | 1,276.00 | 1,331.00 | 00:00:00 | | 2011-09-14 | 1,352,800 | 1,304.00 | 1,376.00 | 1,304.00 | 1,369.00 | 00:00:00 | | 2011-09-15 | 897,300 | 1,383.00 | 1,434.95 | 1,358.52 | 1,413.00 | 00:00:00 | | 2011-09-16 | 868,000 | 1,438.00 | 1,438.00 | 1,391.81 | 1,422.00 | 00:00:00 | | 2011-09-19 | 995,800 | 1,389.00 | 1,396.00 | 1,328.00 | 1,328.00 | 00:00:00 | | 2011-09-20 | 1,431,900 | 1,325.00 | 1,346.70 | 1,296.00 | 1,305.00 | 00:00:00 | | 2011-09-21 | 1,028,200 | 1,298.00 | 1,325.68 | 1,280.00 | 1,288.00 | 00:00:00 | | 2011-09-22 | 1,959,200 | 1,239.00 | 1,247.82 | 1,117.00 | 1,117.00 | 00:00:00 | | 2011-09-23 | 1,852,400 | 1,135.00 | 1,141.85 | 1,032.00 | 1,113.00 | 00:00:00 | | 2011-09-26 | 1,726,800 | 1,085.00 | 1,115.00 | 1,058.00 | 1,070.00 | 00:00:00 | | 2011-09-27 | 1,747,100 | 1,105.00 | 1,197.01 | 1,095.16 | 1,196.00 | 00:00:00 | | 2011-09-28 | 1,202,500 | 1,192.00 | 1,196.00 | 1,151.00 | 1,151.00 | 00:00:00 | | 2011-09-29 | 1,124,900 | 1,139.00 | 1,154.00 | 1,100.00 | 1,108.00 | 00:00:00 | | 2011-09-30 | 1,024,400 | 1,104.00 | 1,120.61 | 1,058.00 | 1,101.00 | 00:00:00 | | 2011-10-03 | 1,555,900 | 1,062.00 | 1,071.16 | 1,001.00 | 1,010.00 | 00:00:00 | | 2011-10-04 | 2,399,400 | 1,006.00 | 1,014.00 | 906.50 | 948.00 | 00:00:00 | | 2011-10-05 | 2,403,600 | 972.00 | 1,032.00 | 946.50 | 1,029.00 | 00:00:00 | | 2011-10-06 | 2,485,900 | 1,039.00 | 1,153.81 | 1,039.00 | 1,113.00 | 00:00:00 | | 2011-10-07 | 1,640,000 | 1,107.00 | 1,169.00 | 1,097.00 | 1,160.00 | 00:00:00 | | 2011-10-10 | 1,267,100 | 1,172.00 | 1,207.00 | 1,140.00 | 1,200.00 | 00:00:00 | | 2011-10-11 | 1,082,600 | 1,192.00 | 1,226.54 | 1,176.00 | 1,213.00 | 00:00:00 | | 2011-10-12 | 916,900 | 1,214.00 | 1,271.03 | 1,189.00 | 1,263.00 | 00:00:00 | | 2011-10-13 | 1,074,400 | 1,255.00 | 1,279.45 | 1,191.00 | 1,199.00 | 00:00:00 | | 2011-10-14 | 861,500 | 1,200.00 | 1,252.00 | 1,189.68 | 1,213.00 | 00:00:00 | | 2011-10-17 | 1,151,000 | 1,238.00 | 1,258.66 | 1,196.00 | 1,206.00 | 00:00:00 | | 2011-10-18 | 886,200 | 1,165.00 | 1,183.32 | 1,134.00 | 1,164.00 | 00:00:00 | | 2011-10-19 | 751,500 | 1,183.00 | 1,202.00 | 1,159.00 | 1,174.00 | 00:00:00 | | 2011-10-20 | 1,078,800 | 1,134.00 | 1,166.00 | 1,126.00 | 1,132.00 | 00:00:00 | | 2011-10-21 | 824,900 | 1,138.00 | 1,182.00 | 1,131.00 | 1,167.00 | 00:00:00 | | 2011-10-24 | 2,053,600 | 1,176.00 | 1,234.00 | 1,174.00 | 1,229.00 | 00:00:00 | | 2011-10-25 | 1,756,300 | 1,222.00 | 1,280.08 | 1,204.00 | 1,263.00 | 00:00:00 | | 2011-10-26 | 744,100 | 1,244.00 | 1,285.00 | 1,236.00 | 1,257.00 | 00:00:00 | | 2011-10-27 | 1,616,700 | 1,306.00 | 1,411.00 | 1,240.00 | 1,411.00 | 00:00:00 | | 2011-10-28 | 1,309,300 | 1,414.00 | 1,444.62 | 1,357.00 | 1,404.00 | 00:00:00 | | 2011-10-31 | 1,184,200 | 1,370.00 | 1,381.00 | 1,278.00 | 1,278.00 | 00:00:00 | | 2011-11-01 | 1,592,600 | 1,248.00 | 1,248.00 | 1,195.00 | 1,213.00 | 00:00:00 | | 2011-11-02 | 1,493,600 | 1,237.00 | 1,257.00 | 1,178.00 | 1,232.00 | 00:00:00 | | 2011-11-03 | 1,113,800 | 1,196.00 | 1,293.00 | 1,196.00 | 1,276.00 | 00:00:00 | | 2011-11-04 | 989,200 | 1,297.00 | 1,298.00 | 1,234.00 | 1,257.00 | 00:00:00 | | 2011-11-07 | 725,000 | 1,265.00 | 1,276.00 | 1,219.00 | 1,251.00 | 00:00:00 | | 2011-11-08 | 570,700 | 1,254.00 | 1,304.00 | 1,247.00 | 1,282.00 | 00:00:00 | | 2011-11-09 | 892,500 | 1,328.00 | 1,328.00 | 1,227.00 | 1,250.00 | 00:00:00 | | 2011-11-10 | 2,288,600 | 1,145.90 | 1,210.00 | 1,117.00 | 1,131.00 | 00:00:00 | | 2011-11-11 | 1,394,200 | 1,153.00 | 1,165.63 | 1,123.00 | 1,162.00 | 00:00:00 | | 2011-11-14 | 943,400 | 1,175.00 | 1,191.00 | 1,118.00 | 1,120.00 | 00:00:00 | | 2011-11-15 | 1,165,100 | 1,103.00 | 1,129.97 | 1,071.90 | 1,108.00 | 00:00:00 | | 2011-11-16 | 1,109,600 | 1,087.00 | 1,116.86 | 1,071.00 | 1,089.00 | 00:00:00 | | 2011-11-17 | 1,607,100 | 1,076.00 | 1,094.02 | 1,011.00 | 1,014.00 | 00:00:00 | | 2011-11-18 | 1,163,900 | 998.00 | 1,029.81 | 986.50 | 1,010.00 | 00:00:00 | | 2011-11-21 | 1,324,000 | 996.50 | 1,012.48 | 947.50 | 947.50 | 00:00:00 | | 2011-11-22 | 1,465,600 | 959.00 | 981.50 | 949.00 | 955.00 | 00:00:00 | | 2011-11-23 | 1,102,800 | 930.00 | 953.19 | 925.00 | 929.00 | 00:00:00 | | 2011-11-24 | 1,058,500 | 935.50 | 980.35 | 955.00 | 955.00 | 00:00:00 | | 2011-11-25 | 1,725,700 | 945.00 | 956.19 | 895.78 | 928.00 | 00:00:00 | | 2011-11-28 | 1,496,400 | 940.00 | 994.50 | 936.50 | 994.50 | 00:00:00 | | 2011-11-29 | 929,600 | 993.00 | 1,006.00 | 965.00 | 997.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
