|
 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 | | 2012-11-09 | 695,700 | 1,092.00 | 1,092.00 | 1,065.00 | 1,087.00 | 00:00:00 | | 2012-11-12 | 572,700 | 1,089.00 | 1,118.67 | 1,079.00 | 1,103.00 | 00:00:00 | | 2012-11-13 | 946,600 | 1,094.00 | 1,099.00 | 1,074.00 | 1,090.00 | 00:00:00 | | 2012-11-14 | 940,700 | 1,091.00 | 1,097.00 | 1,046.00 | 1,062.00 | 00:00:00 | | 2012-11-15 | 561,100 | 1,055.00 | 1,073.00 | 1,048.56 | 1,060.00 | 00:00:00 | | 2012-11-16 | 508,900 | 1,059.00 | 1,066.00 | 1,036.00 | 1,036.00 | 00:00:00 | | 2012-11-19 | 926,100 | 1,045.00 | 1,087.49 | 1,045.00 | 1,083.00 | 00:00:00 | | 2012-11-20 | 648,200 | 1,075.00 | 1,099.00 | 1,073.00 | 1,083.00 | 00:00:00 | | 2012-11-21 | 833,200 | 1,054.00 | 1,081.49 | 1,044.00 | 1,057.00 | 00:00:00 | | 2012-11-22 | 583,300 | 1,066.00 | 1,082.00 | 1,063.00 | 1,074.00 | 00:00:00 | | 2012-11-23 | 490,300 | 1,074.00 | 1,085.18 | 1,064.00 | 1,079.00 | 00:00:00 | | 2012-11-26 | 422,900 | 1,077.00 | 1,083.00 | 1,062.00 | 1,065.00 | 00:00:00 | | 2012-11-27 | 508,600 | 1,080.00 | 1,087.00 | 1,055.00 | 1,066.00 | 00:00:00 | | 2012-11-28 | 430,900 | 1,057.00 | 1,066.00 | 1,038.00 | 1,056.00 | 00:00:00 | | 2012-11-29 | 1,221,800 | 1,068.00 | 1,096.00 | 1,064.00 | 1,085.00 | 00:00:00 | | 2012-11-30 | 970,000 | 1,083.00 | 1,096.00 | 1,071.00 | 1,071.00 | 00:00:00 | | 2012-12-03 | 805,900 | 1,070.00 | 1,097.00 | 1,062.00 | 1,064.00 | 00:00:00 | | 2012-12-04 | 721,600 | 1,065.00 | 1,079.00 | 1,061.00 | 1,066.00 | 00:00:00 | | 2012-12-05 | 1,940,700 | 1,082.00 | 1,125.00 | 1,068.09 | 1,094.00 | 00:00:00 | | 2012-12-06 | 1,297,800 | 1,100.00 | 1,129.00 | 1,096.00 | 1,118.00 | 00:00:00 | | 2012-12-07 | 802,800 | 1,115.00 | 1,129.93 | 1,105.00 | 1,111.00 | 00:00:00 | | 2012-12-10 | 548,100 | 1,103.00 | 1,113.00 | 1,099.88 | 1,105.00 | 00:00:00 | | 2012-12-11 | 566,600 | 1,099.00 | 1,120.00 | 1,097.00 | 1,108.00 | 00:00:00 | | 2012-12-12 | 747,400 | 1,108.00 | 1,114.19 | 1,097.00 | 1,105.00 | 00:00:00 | | 2012-12-13 | 655,500 | 1,111.00 | 1,115.00 | 1,098.00 | 1,107.00 | 00:00:00 | | 2012-12-14 | 611,900 | 1,105.00 | 1,111.00 | 1,094.42 | 1,105.00 | 00:00:00 | | 2012-12-17 | 590,000 | 1,103.00 | 1,119.00 | 1,100.00 | 1,115.00 | 00:00:00 | | 2012-12-18 | 1,372,000 | 1,120.00 | 1,148.00 | 1,120.00 | 1,143.00 | 00:00:00 | | 2012-12-19 | 875,000 | 1,146.00 | 1,172.00 | 1,141.15 | 1,155.00 | 00:00:00 | | 2012-12-20 | 480,100 | 1,158.00 | 1,170.00 | 1,145.68 | 1,155.00 | 00:00:00 | | 2012-12-21 | 666,400 | 1,148.00 | 1,155.00 | 1,123.00 | 1,152.00 | 00:00:00 | | 2012-12-24 | 372,000 | 1,154.00 | 1,188.00 | 1,143.00 | 1,174.00 | 00:00:00 | | 2012-12-25 | 0 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 00:00:00 | | 2012-12-26 | 0 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 00:00:00 | | 2012-12-27 | 559,200 | 1,169.00 | 1,197.00 | 1,167.00 | 1,170.00 | 00:00:00 | | 2012-12-28 | 280,600 | 1,173.00 | 1,184.00 | 1,151.00 | 1,161.00 | 00:00:00 | | 2012-12-31 | 82,500 | 1,152.00 | 1,162.00 | 1,147.00 | 1,157.00 | 00:00:00 | | 2013-01-01 | 0 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 00:00:00 | | 2013-01-02 | 728,000 | 1,196.00 | 1,236.00 | 1,193.00 | 1,222.00 | 00:00:00 | | 2013-01-03 | 587,100 | 1,215.00 | 1,235.00 | 1,197.25 | 1,217.00 | 00:00:00 | | 2013-01-04 | 567,300 | 1,214.00 | 1,225.00 | 1,196.00 | 1,215.00 | 00:00:00 | | 2013-01-07 | 319,300 | 1,211.00 | 1,217.00 | 1,200.50 | 1,209.00 | 00:00:00 | | 2013-01-08 | 435,900 | 1,200.00 | 1,213.84 | 1,188.50 | 1,203.00 | 00:00:00 | | 2013-01-09 | 544,500 | 1,208.00 | 1,225.00 | 1,195.00 | 1,215.00 | 00:00:00 | | 2013-01-10 | 814,700 | 1,214.00 | 1,231.00 | 1,193.00 | 1,206.00 | 00:00:00 | | 2013-01-11 | 728,700 | 1,204.00 | 1,210.00 | 1,180.00 | 1,210.00 | 00:00:00 | | 2013-01-14 | 507,000 | 1,215.00 | 1,237.00 | 1,197.00 | 1,201.00 | 00:00:00 | | 2013-01-15 | 948,000 | 1,200.00 | 1,218.00 | 1,161.00 | 1,184.00 | 00:00:00 | | 2013-01-16 | 819,700 | 1,185.00 | 1,187.16 | 1,161.00 | 1,168.00 | 00:00:00 | | 2013-01-17 | 556,400 | 1,160.00 | 1,178.53 | 1,151.00 | 1,169.00 | 00:00:00 | | 2013-01-18 | 677,600 | 1,177.00 | 1,184.00 | 1,152.72 | 1,169.00 | 00:00:00 | | 2013-01-21 | 315,400 | 1,174.00 | 1,186.00 | 1,163.00 | 1,173.00 | 00:00:00 | | 2013-01-22 | 354,395 | 1,175.00 | 1,177.00 | 1,151.00 | 1,163.00 | 00:00:00 | | 2013-01-23 | 611,020 | 1,162.00 | 1,186.00 | 1,158.00 | 1,181.00 | 00:00:00 | | 2013-01-24 | 677,875 | 1,172.00 | 1,186.00 | 1,163.00 | 1,183.00 | 00:00:00 | | 2013-01-25 | 924,382 | 1,177.00 | 1,189.00 | 1,170.00 | 1,180.00 | 00:00:00 | | 2013-01-28 | 545,525 | 1,180.00 | 1,192.00 | 1,179.00 | 1,185.00 | 00:00:00 | | 2013-01-29 | 777,871 | 1,182.00 | 1,194.43 | 1,166.00 | 1,186.00 | 00:00:00 | | 2013-01-30 | 729,569 | 1,189.00 | 1,189.00 | 1,160.00 | 1,164.00 | 00:00:00 | | 2013-01-31 | 1,347,253 | 1,160.00 | 1,213.00 | 1,142.73 | 1,204.00 | 00:00:00 | | 2013-02-01 | 1,369,001 | 1,205.00 | 1,261.00 | 1,205.00 | 1,259.00 | 00:00:00 | | 2013-02-04 | 1,656,629 | 1,259.00 | 1,262.00 | 1,239.00 | 1,241.00 | 00:00:00 | | 2013-02-05 | 1,449,000 | 1,236.00 | 1,274.81 | 1,235.00 | 1,272.00 | 00:00:00 | | 2013-02-06 | 1,923,300 | 1,277.00 | 1,299.00 | 1,265.72 | 1,298.00 | 00:00:00 | | 2013-02-07 | 1,193,000 | 1,295.00 | 1,298.00 | 1,265.00 | 1,275.00 | 00:00:00 | | 2013-02-08 | 707,403 | 1,283.00 | 1,288.00 | 1,238.82 | 1,272.00 | 00:00:00 | | 2013-02-11 | 416,095 | 1,272.00 | 1,280.00 | 1,240.55 | 1,274.00 | 00:00:00 | | 2013-02-12 | 641,161 | 1,272.00 | 1,280.00 | 1,257.00 | 1,265.00 | 00:00:00 | | 2013-02-13 | 822,393 | 1,266.00 | 1,308.00 | 1,222.03 | 1,296.00 | 00:00:00 | | 2013-02-14 | 1,052,200 | 1,295.00 | 1,311.94 | 1,272.00 | 1,282.00 | 00:00:00 | | 2013-02-15 | 964,700 | 1,275.00 | 1,305.00 | 1,275.00 | 1,298.00 | 00:00:00 | | 2013-02-18 | 565,200 | 1,300.00 | 1,302.00 | 1,275.00 | 1,281.00 | 00:00:00 | | 2013-02-19 | 446,261 | 1,280.00 | 1,292.00 | 1,271.00 | 1,285.00 | 00:00:00 | | 2013-02-20 | 836,924 | 1,285.00 | 1,293.00 | 1,252.00 | 1,257.00 | 00:00:00 | | 2013-02-21 | 1,208,886 | 1,248.00 | 1,249.00 | 1,189.99 | 1,206.00 | 00:00:00 | | 2013-02-22 | 1,197,555 | 1,216.00 | 1,228.00 | 1,200.00 | 1,215.00 | 00:00:00 | | 2013-02-25 | 1,020,009 | 1,212.00 | 1,239.00 | 1,206.00 | 1,219.00 | 00:00:00 | | 2013-02-26 | 1,095,525 | 1,182.00 | 1,197.00 | 1,141.80 | 1,173.00 | 00:00:00 | | 2013-02-27 | 539,456 | 1,181.00 | 1,189.00 | 1,160.89 | 1,180.00 | 00:00:00 | | 2013-02-28 | 763,357 | 1,193.00 | 1,193.00 | 1,165.00 | 1,176.00 | 00:00:00 | | 2013-03-01 | 668,209 | 1,171.00 | 1,180.00 | 1,145.00 | 1,169.00 | 00:00:00 | | 2013-03-04 | 798,188 | 1,153.00 | 1,153.00 | 1,140.00 | 1,150.00 | 00:00:00 | | 2013-03-05 | 828,203 | 1,158.00 | 1,183.69 | 1,154.00 | 1,180.00 | 00:00:00 | | 2013-03-06 | 672,966 | 1,178.00 | 1,190.00 | 1,172.00 | 1,173.00 | 00:00:00 | | 2013-03-07 | 359,282 | 1,175.00 | 1,185.00 | 1,169.00 | 1,178.00 | 00:00:00 | | 2013-03-08 | 419,085 | 1,183.00 | 1,192.00 | 1,175.00 | 1,188.00 | 00:00:00 | | 2013-03-11 | 246,300 | 1,189.00 | 1,193.00 | 1,177.00 | 1,187.00 | 00:00:00 | | 2013-03-12 | 545,626 | 1,179.00 | 1,212.00 | 1,178.00 | 1,196.00 | 00:00:00 | | 2013-03-13 | 420,922 | 1,186.00 | 1,194.00 | 1,158.00 | 1,169.00 | 00:00:00 | | 2013-03-14 | 646,241 | 1,169.00 | 1,176.00 | 1,145.00 | 1,169.00 | 00:00:00 | | 2013-03-15 | 855,900 | 1,174.00 | 1,185.00 | 1,153.00 | 1,160.00 | 00:00:00 | | 2013-03-18 | 670,283 | 1,137.00 | 1,152.00 | 1,114.96 | 1,132.00 | 00:00:00 | | 2013-03-19 | 830,087 | 1,135.00 | 1,135.00 | 1,099.00 | 1,113.00 | 00:00:00 | | 2013-03-20 | 676,915 | 1,123.00 | 1,142.00 | 1,107.00 | 1,114.00 | 00:00:00 | | 2013-03-21 | 643,573 | 1,119.00 | 1,123.55 | 1,033.79 | 1,109.00 | 00:00:00 | | 2013-03-22 | 669,939 | 1,103.00 | 1,109.00 | 1,081.00 | 1,091.00 | 00:00:00 | | 2013-03-25 | 1,041,986 | 1,103.00 | 1,121.00 | 1,032.00 | 1,039.00 | 00:00:00 | | 2013-03-26 | 724,079 | 1,040.00 | 1,068.20 | 1,039.00 | 1,051.00 | 00:00:00 | | 2013-03-27 | 930,171 | 1,064.00 | 1,066.00 | 1,016.68 | 1,031.00 | 00:00:00 | | 2013-03-28 | 600,900 | 1,031.00 | 1,034.00 | 1,001.00 | 1,005.00 | 00:00:00 | | 2013-03-29 | 0 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 00:00:00 | | 2013-04-02 | 1,113,906 | 1,004.00 | 1,021.00 | 986.00 | 992.00 | 00:00:00 | | 2013-04-03 | 2,018,192 | 985.50 | 1,042.08 | 966.00 | 1,009.00 | 00:00:00 | | 2013-04-04 | 1,809,800 | 1,025.00 | 1,086.00 | 1,025.00 | 1,070.00 | 00:00:00 | | 2013-04-05 | 1,002,100 | 1,073.00 | 1,079.00 | 1,041.00 | 1,047.00 | 00:00:00 | | 2013-04-08 | 537,595 | 1,050.00 | 1,069.00 | 1,040.00 | 1,060.00 | 00:00:00 | | 2013-04-09 | 917,576 | 1,075.00 | 1,117.00 | 1,075.00 | 1,116.00 | 00:00:00 | | 2013-04-10 | 1,195,300 | 1,130.00 | 1,188.00 | 1,125.00 | 1,179.00 | 00:00:00 | | 2013-04-11 | 763,300 | 1,159.00 | 1,176.59 | 1,145.88 | 1,168.00 | 00:00:00 | | 2013-04-12 | 592,511 | 1,164.00 | 1,189.31 | 1,143.00 | 1,151.00 | 00:00:00 | | 2013-04-15 | 1,089,300 | 1,157.00 | 1,157.00 | 1,103.00 | 1,106.00 | 00:00:00 | | 2013-04-16 | 859,100 | 1,109.00 | 1,149.00 | 1,109.00 | 1,123.00 | 00:00:00 | | 2013-04-17 | 931,400 | 1,141.00 | 1,141.00 | 1,075.00 | 1,085.00 | 00:00:00 | | 2013-04-18 | 815,100 | 1,090.00 | 1,098.00 | 1,021.45 | 1,085.00 | 00:00:00 | | 2013-04-19 | 1,505,700 | 1,098.00 | 1,162.00 | 1,082.00 | 1,151.00 | 00:00:00 | | 2013-04-22 | 951,000 | 1,151.00 | 1,173.00 | 1,081.31 | 1,128.00 | 00:00:00 | | 2013-04-23 | 782,882 | 1,130.00 | 1,160.00 | 1,120.00 | 1,160.00 | 00:00:00 | | 2013-04-24 | 1,331,662 | 1,162.00 | 1,215.00 | 1,153.00 | 1,180.00 | 00:00:00 | | 2013-04-25 | 1,134,496 | 1,184.00 | 1,231.00 | 1,115.88 | 1,228.00 | 00:00:00 | | 2013-04-26 | 673,217 | 1,223.00 | 1,227.00 | 1,207.00 | 1,221.00 | 00:00:00 | | 2013-04-29 | 439,700 | 1,222.00 | 1,234.00 | 1,203.00 | 1,215.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
