|
 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 | | 2004-05-21 | 137,700 | 290.00 | 290.00 | 280.00 | 290.00 | 00:00:00 | | 2004-05-24 | 116,300 | 290.00 | 290.00 | 287.75 | 288.00 | 00:00:00 | | 2004-05-25 | 265,900 | 290.00 | 290.00 | 285.75 | 286.00 | 00:00:00 | | 2004-05-26 | 380,100 | 288.75 | 288.75 | 280.00 | 286.25 | 00:00:00 | | 2004-05-27 | 155,800 | 289.25 | 290.25 | 285.00 | 289.00 | 00:00:00 | | 2004-05-28 | 47,600 | 292.00 | 292.00 | 282.00 | 284.75 | 00:00:00 | | 2004-05-31 | 0 | 284.75 | 284.75 | 284.75 | 284.75 | 00:00:00 | | 2004-06-01 | 473,200 | 286.00 | 286.00 | 269.25 | 279.00 | 00:00:00 | | 2004-06-02 | 971,800 | 278.00 | 278.00 | 270.00 | 272.00 | 00:00:00 | | 2004-06-03 | 274,300 | 271.50 | 275.00 | 266.00 | 269.75 | 00:00:00 | | 2004-06-04 | 1,434,600 | 269.00 | 283.75 | 269.00 | 283.00 | 00:00:00 | | 2004-06-07 | 437,300 | 285.25 | 292.00 | 285.00 | 290.00 | 00:00:00 | | 2004-06-08 | 522,500 | 289.75 | 296.25 | 288.50 | 292.75 | 00:00:00 | | 2004-06-09 | 545,200 | 290.00 | 294.75 | 285.00 | 290.00 | 00:00:00 | | 2004-06-10 | 215,900 | 291.00 | 291.00 | 287.00 | 287.00 | 00:00:00 | | 2004-06-11 | 74,100 | 288.00 | 289.00 | 285.00 | 289.00 | 00:00:00 | | 2004-06-14 | 151,300 | 286.00 | 286.50 | 275.00 | 283.00 | 00:00:00 | | 2004-06-15 | 935,300 | 281.00 | 283.00 | 270.00 | 283.00 | 00:00:00 | | 2004-06-16 | 108,900 | 284.25 | 284.25 | 276.00 | 278.00 | 00:00:00 | | 2004-06-17 | 765,500 | 283.00 | 283.00 | 268.25 | 282.50 | 00:00:00 | | 2004-06-18 | 537,900 | 283.00 | 284.00 | 271.25 | 284.00 | 00:00:00 | | 2004-06-21 | 847,100 | 289.00 | 289.00 | 273.00 | 276.00 | 00:00:00 | | 2004-06-22 | 477,100 | 277.25 | 280.00 | 267.00 | 276.00 | 00:00:00 | | 2004-06-23 | 753,400 | 276.00 | 281.00 | 276.00 | 278.00 | 00:00:00 | | 2004-06-24 | 218,000 | 279.50 | 282.75 | 279.50 | 282.75 | 00:00:00 | | 2004-06-25 | 671,600 | 279.75 | 283.50 | 279.75 | 283.50 | 00:00:00 | | 2004-06-28 | 250,200 | 281.50 | 288.75 | 280.00 | 284.25 | 00:00:00 | | 2004-06-29 | 602,900 | 284.00 | 285.00 | 282.50 | 285.00 | 00:00:00 | | 2004-06-30 | 181,500 | 283.75 | 287.75 | 283.75 | 287.75 | 00:00:00 | | 2004-07-01 | 546,500 | 285.00 | 285.00 | 283.00 | 285.00 | 00:00:00 | | 2004-07-02 | 181,400 | 284.00 | 285.00 | 278.50 | 285.00 | 00:00:00 | | 2004-07-05 | 71,300 | 281.00 | 282.50 | 278.00 | 279.50 | 00:00:00 | | 2004-07-06 | 677,100 | 282.00 | 290.00 | 277.00 | 288.75 | 00:00:00 | | 2004-07-07 | 1,363,900 | 290.00 | 306.00 | 290.00 | 299.00 | 00:00:00 | | 2004-07-08 | 1,410,300 | 296.25 | 296.25 | 279.75 | 290.00 | 00:00:00 | | 2004-07-09 | 583,600 | 291.75 | 294.00 | 283.25 | 294.00 | 00:00:00 | | 2004-07-12 | 130,000 | 292.75 | 295.00 | 286.25 | 293.00 | 00:00:00 | | 2004-07-13 | 294,600 | 290.00 | 290.00 | 287.50 | 290.00 | 00:00:00 | | 2004-07-14 | 335,900 | 290.00 | 290.00 | 287.00 | 288.25 | 00:00:00 | | 2004-07-15 | 313,600 | 289.50 | 290.00 | 283.50 | 283.50 | 00:00:00 | | 2004-07-16 | 656,400 | 288.75 | 290.75 | 285.00 | 288.75 | 00:00:00 | | 2004-07-19 | 377,200 | 289.00 | 291.75 | 288.50 | 290.00 | 00:00:00 | | 2004-07-20 | 379,300 | 290.00 | 292.00 | 285.00 | 290.00 | 00:00:00 | | 2004-07-21 | 173,600 | 291.75 | 291.75 | 290.00 | 290.25 | 00:00:00 | | 2004-07-22 | 113,300 | 290.75 | 290.75 | 281.50 | 283.00 | 00:00:00 | | 2004-07-23 | 318,700 | 282.50 | 285.00 | 278.75 | 285.00 | 00:00:00 | | 2004-07-26 | 363,700 | 280.00 | 283.00 | 275.00 | 280.00 | 00:00:00 | | 2004-07-27 | 288,900 | 279.75 | 280.00 | 274.50 | 280.00 | 00:00:00 | | 2004-07-28 | 67,100 | 274.75 | 280.00 | 272.25 | 280.00 | 00:00:00 | | 2004-07-29 | 300,700 | 280.00 | 285.50 | 277.00 | 285.50 | 00:00:00 | | 2004-07-30 | 280,600 | 284.75 | 290.00 | 284.75 | 289.00 | 00:00:00 | | 2004-08-02 | 299,400 | 287.50 | 289.00 | 281.00 | 289.00 | 00:00:00 | | 2004-08-03 | 332,800 | 286.75 | 287.50 | 281.50 | 287.00 | 00:00:00 | | 2004-08-04 | 332,200 | 285.75 | 287.00 | 278.50 | 287.00 | 00:00:00 | | 2004-08-05 | 430,400 | 283.50 | 287.00 | 278.50 | 287.00 | 00:00:00 | | 2004-08-06 | 148,600 | 278.00 | 285.00 | 278.00 | 280.00 | 00:00:00 | | 2004-08-09 | 136,200 | 275.00 | 286.00 | 275.00 | 286.00 | 00:00:00 | | 2004-08-10 | 930,200 | 280.00 | 285.00 | 275.25 | 285.00 | 00:00:00 | | 2004-08-11 | 1,176,300 | 280.00 | 285.00 | 276.00 | 285.00 | 00:00:00 | | 2004-08-12 | 590,600 | 280.00 | 280.00 | 272.00 | 274.25 | 00:00:00 | | 2004-08-13 | 430,600 | 268.75 | 277.00 | 268.75 | 275.50 | 00:00:00 | | 2004-08-16 | 496,900 | 271.25 | 280.25 | 271.25 | 280.00 | 00:00:00 | | 2004-08-17 | 178,000 | 285.00 | 285.00 | 276.25 | 281.50 | 00:00:00 | | 2004-08-18 | 470,400 | 279.00 | 285.25 | 279.00 | 281.00 | 00:00:00 | | 2004-08-19 | 83,500 | 285.00 | 287.00 | 284.25 | 287.00 | 00:00:00 | | 2004-08-20 | 1,928,600 | 290.00 | 302.50 | 287.25 | 299.00 | 00:00:00 | | 2004-08-23 | 432,200 | 298.00 | 299.50 | 296.75 | 298.25 | 00:00:00 | | 2004-08-24 | 284,100 | 298.00 | 303.75 | 291.50 | 291.50 | 00:00:00 | | 2004-08-25 | 422,400 | 295.00 | 295.00 | 288.50 | 294.00 | 00:00:00 | | 2004-08-26 | 1,386,900 | 293.00 | 307.00 | 293.00 | 307.00 | 00:00:00 | | 2004-08-27 | 1,639,000 | 307.00 | 319.00 | 307.00 | 314.50 | 00:00:00 | | 2004-08-30 | 0 | 314.50 | 314.50 | 314.50 | 314.50 | 00:00:00 | | 2004-08-31 | 673,000 | 319.50 | 322.00 | 310.75 | 315.00 | 00:00:00 | | 2004-09-01 | 916,000 | 320.00 | 330.50 | 319.00 | 328.50 | 00:00:00 | | 2004-09-02 | 359,300 | 327.75 | 330.00 | 324.25 | 329.00 | 00:00:00 | | 2004-09-03 | 319,800 | 330.00 | 330.00 | 325.00 | 330.00 | 00:00:00 | | 2004-09-06 | 312,100 | 325.00 | 334.50 | 325.00 | 333.75 | 00:00:00 | | 2004-09-07 | 1,815,700 | 332.25 | 341.00 | 332.00 | 340.00 | 00:00:00 | | 2004-09-08 | 825,000 | 335.00 | 340.00 | 330.00 | 338.00 | 00:00:00 | | 2004-09-09 | 372,400 | 339.75 | 344.75 | 339.00 | 343.50 | 00:00:00 | | 2004-09-10 | 1,372,300 | 343.00 | 348.25 | 342.00 | 346.50 | 00:00:00 | | 2004-09-13 | 65,100 | 348.00 | 348.00 | 343.00 | 345.00 | 00:00:00 | | 2004-09-14 | 407,200 | 343.00 | 353.00 | 343.00 | 350.50 | 00:00:00 | | 2004-09-15 | 1,317,300 | 351.00 | 359.00 | 345.00 | 352.00 | 00:00:00 | | 2004-09-16 | 391,700 | 350.00 | 353.00 | 346.00 | 349.50 | 00:00:00 | | 2004-09-17 | 597,800 | 350.00 | 358.00 | 349.50 | 350.00 | 00:00:00 | | 2004-09-20 | 283,100 | 353.00 | 353.00 | 350.00 | 351.75 | 00:00:00 | | 2004-09-21 | 438,100 | 350.50 | 357.50 | 350.00 | 354.00 | 00:00:00 | | 2004-09-22 | 284,500 | 351.50 | 353.00 | 343.25 | 343.25 | 00:00:00 | | 2004-09-23 | 460,700 | 342.00 | 349.00 | 342.00 | 347.25 | 00:00:00 | | 2004-09-24 | 318,600 | 341.00 | 349.50 | 341.00 | 347.25 | 00:00:00 | | 2004-09-27 | 140,500 | 349.00 | 354.00 | 347.00 | 349.50 | 00:00:00 | | 2004-09-28 | 1,111,800 | 348.00 | 363.75 | 348.00 | 358.00 | 00:00:00 | | 2004-09-29 | 1,234,200 | 356.25 | 363.00 | 356.25 | 362.00 | 00:00:00 | | 2004-09-30 | 154,600 | 358.00 | 362.50 | 355.00 | 360.00 | 00:00:00 | | 2004-10-01 | 1,270,200 | 360.00 | 370.00 | 360.00 | 363.00 | 00:00:00 | | 2004-10-04 | 512,800 | 365.00 | 368.00 | 363.00 | 367.00 | 00:00:00 | | 2004-10-05 | 405,900 | 367.00 | 367.00 | 360.25 | 362.25 | 00:00:00 | | 2004-10-06 | 344,300 | 361.00 | 362.25 | 360.00 | 360.25 | 00:00:00 | | 2004-10-07 | 3,260,100 | 365.00 | 391.50 | 365.00 | 384.00 | 00:00:00 | | 2004-10-08 | 763,500 | 375.00 | 389.75 | 370.75 | 389.00 | 00:00:00 | | 2004-10-11 | 806,300 | 389.00 | 389.00 | 379.75 | 381.50 | 00:00:00 | | 2004-10-12 | 1,041,600 | 381.00 | 381.25 | 368.75 | 370.00 | 00:00:00 | | 2004-10-13 | 1,949,600 | 374.00 | 374.00 | 351.00 | 351.00 | 00:00:00 | | 2004-10-14 | 838,400 | 350.00 | 360.00 | 344.50 | 350.00 | 00:00:00 | | 2004-10-15 | 561,200 | 351.75 | 359.50 | 348.50 | 359.00 | 00:00:00 | | 2004-10-18 | 670,300 | 361.00 | 362.00 | 359.50 | 361.25 | 00:00:00 | | 2004-10-19 | 521,300 | 361.75 | 363.75 | 347.00 | 347.00 | 00:00:00 | | 2004-10-20 | 1,381,200 | 347.00 | 347.00 | 337.25 | 341.00 | 00:00:00 | | 2004-10-21 | 250,000 | 347.75 | 348.00 | 343.00 | 346.25 | 00:00:00 | | 2004-10-22 | 1,279,400 | 349.00 | 362.75 | 349.00 | 361.00 | 00:00:00 | | 2004-10-25 | 857,400 | 357.00 | 361.00 | 347.00 | 355.50 | 00:00:00 | | 2004-10-26 | 505,600 | 353.00 | 367.00 | 353.00 | 367.00 | 00:00:00 | | 2004-10-27 | 1,477,700 | 370.00 | 376.00 | 366.00 | 369.00 | 00:00:00 | | 2004-10-28 | 796,100 | 367.25 | 369.50 | 349.25 | 354.00 | 00:00:00 | | 2004-10-29 | 293,000 | 363.00 | 363.00 | 352.00 | 357.50 | 00:00:00 | | 2004-11-01 | 308,200 | 360.75 | 365.00 | 356.00 | 363.50 | 00:00:00 | | 2004-11-02 | 204,000 | 361.00 | 366.50 | 360.25 | 366.50 | 00:00:00 | | 2004-11-03 | 210,300 | 365.00 | 367.00 | 363.25 | 366.00 | 00:00:00 | | 2004-11-04 | 205,100 | 364.25 | 365.50 | 358.00 | 358.00 | 00:00:00 | | 2004-11-05 | 213,900 | 363.50 | 369.50 | 363.25 | 369.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
