|
 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 | | 2007-03-01 | 3,819,000 | 1,233.00 | 1,270.00 | 1,204.00 | 1,219.00 | 00:00:00 | | 2007-03-02 | 3,257,400 | 1,240.00 | 1,240.00 | 1,192.00 | 1,215.00 | 00:00:00 | | 2007-03-05 | 4,012,200 | 1,196.00 | 1,196.00 | 1,160.00 | 1,178.00 | 00:00:00 | | 2007-03-06 | 2,475,800 | 1,213.00 | 1,217.00 | 1,186.00 | 1,201.00 | 00:00:00 | | 2007-03-07 | 2,317,400 | 1,217.00 | 1,221.00 | 1,189.00 | 1,214.00 | 00:00:00 | | 2007-03-08 | 3,724,800 | 1,228.00 | 1,259.00 | 1,228.00 | 1,249.00 | 00:00:00 | | 2007-03-09 | 4,972,700 | 1,252.00 | 1,265.00 | 1,232.00 | 1,252.00 | 00:00:00 | | 2007-03-12 | 2,849,300 | 1,238.00 | 1,291.00 | 1,238.00 | 1,269.00 | 00:00:00 | | 2007-03-13 | 2,393,700 | 1,263.00 | 1,280.00 | 1,253.00 | 1,256.00 | 00:00:00 | | 2007-03-14 | 3,512,100 | 1,221.00 | 1,252.00 | 1,207.00 | 1,214.00 | 00:00:00 | | 2007-03-15 | 1,522,000 | 1,242.00 | 1,270.00 | 1,235.00 | 1,262.00 | 00:00:00 | | 2007-03-16 | 2,861,100 | 1,264.00 | 1,279.00 | 1,244.00 | 1,274.00 | 00:00:00 | | 2007-03-19 | 1,226,000 | 1,295.00 | 1,305.00 | 1,278.00 | 1,299.00 | 00:00:00 | | 2007-03-20 | 1,128,700 | 1,303.00 | 1,312.00 | 1,282.00 | 1,303.00 | 00:00:00 | | 2007-03-21 | 2,372,700 | 1,311.00 | 1,340.00 | 1,292.00 | 1,334.00 | 00:00:00 | | 2007-03-22 | 2,275,600 | 1,350.00 | 1,356.00 | 1,323.00 | 1,336.00 | 00:00:00 | | 2007-03-23 | 2,686,200 | 1,349.00 | 1,371.00 | 1,328.00 | 1,369.00 | 00:00:00 | | 2007-03-26 | 3,321,800 | 1,375.00 | 1,379.00 | 1,339.00 | 1,357.00 | 00:00:00 | | 2007-03-27 | 3,498,300 | 1,363.00 | 1,374.00 | 1,312.00 | 1,319.00 | 00:00:00 | | 2007-03-28 | 3,085,800 | 1,297.00 | 1,325.00 | 1,281.00 | 1,305.00 | 00:00:00 | | 2007-03-29 | 2,415,800 | 1,304.00 | 1,329.00 | 1,297.00 | 1,321.00 | 00:00:00 | | 2007-03-30 | 1,613,600 | 1,306.00 | 1,339.00 | 1,306.00 | 1,331.00 | 00:00:00 | | 2007-04-02 | 1,908,400 | 1,329.00 | 1,358.00 | 1,323.00 | 1,342.00 | 00:00:00 | | 2007-04-03 | 2,743,700 | 1,369.00 | 1,390.00 | 1,348.00 | 1,385.00 | 00:00:00 | | 2007-04-04 | 2,622,700 | 1,394.00 | 1,400.00 | 1,361.00 | 1,386.00 | 00:00:00 | | 2007-04-05 | 2,054,100 | 1,390.00 | 1,400.00 | 1,373.00 | 1,382.00 | 00:00:00 | | 2007-04-10 | 2,587,900 | 1,400.00 | 1,440.00 | 1,392.00 | 1,432.00 | 00:00:00 | | 2007-04-11 | 1,744,400 | 1,441.00 | 1,446.00 | 1,397.00 | 1,406.00 | 00:00:00 | | 2007-04-12 | 995,300 | 1,389.00 | 1,408.00 | 1,380.00 | 1,401.00 | 00:00:00 | | 2007-04-13 | 1,347,200 | 1,401.00 | 1,406.00 | 1,387.00 | 1,397.00 | 00:00:00 | | 2007-04-16 | 1,876,600 | 1,417.00 | 1,443.00 | 1,399.00 | 1,443.00 | 00:00:00 | | 2007-04-17 | 1,755,700 | 1,424.00 | 1,444.00 | 1,406.00 | 1,437.00 | 00:00:00 | | 2007-04-18 | 1,921,400 | 1,449.00 | 1,449.00 | 1,395.00 | 1,400.00 | 00:00:00 | | 2007-04-19 | 2,871,900 | 1,360.00 | 1,400.00 | 1,354.00 | 1,374.00 | 00:00:00 | | 2007-04-20 | 2,327,500 | 1,376.00 | 1,424.00 | 1,374.00 | 1,411.00 | 00:00:00 | | 2007-04-23 | 1,168,500 | 1,417.00 | 1,427.00 | 1,396.00 | 1,410.00 | 00:00:00 | | 2007-04-24 | 4,077,100 | 1,414.00 | 1,450.00 | 1,401.00 | 1,413.00 | 00:00:00 | | 2007-04-25 | 2,068,804 | 1,427.00 | 1,431.00 | 1,410.00 | 1,422.00 | 00:00:00 | | 2007-04-26 | 3,816,300 | 1,444.00 | 1,444.00 | 1,389.00 | 1,408.00 | 00:00:00 | | 2007-04-27 | 2,860,400 | 1,399.00 | 1,403.00 | 1,360.00 | 1,374.00 | 00:00:00 | | 2007-04-30 | 2,112,100 | 1,375.00 | 1,398.00 | 1,375.00 | 1,383.00 | 00:00:00 | | 2007-05-01 | 1,389,300 | 1,370.00 | 1,396.00 | 1,367.00 | 1,377.00 | 00:00:00 | | 2007-05-02 | 2,038,600 | 1,397.00 | 1,413.00 | 1,394.00 | 1,400.00 | 00:00:00 | | 2007-05-03 | 3,002,800 | 1,395.00 | 1,404.00 | 1,375.00 | 1,392.00 | 00:00:00 | | 2007-05-04 | 2,249,900 | 1,405.00 | 1,430.00 | 1,403.00 | 1,428.00 | 00:00:00 | | 2007-05-08 | 2,800,400 | 1,430.00 | 1,456.00 | 1,379.00 | 1,386.00 | 00:00:00 | | 2007-05-09 | 3,655,400 | 1,445.00 | 1,450.00 | 1,398.00 | 1,420.00 | 00:00:00 | | 2007-05-10 | 4,290,400 | 1,406.00 | 1,413.00 | 1,367.00 | 1,372.00 | 00:00:00 | | 2007-05-11 | 3,364,700 | 1,365.00 | 1,410.00 | 1,363.00 | 1,399.00 | 00:00:00 | | 2007-05-14 | 2,710,700 | 1,353.00 | 1,410.00 | 1,352.00 | 1,367.00 | 00:00:00 | | 2007-05-15 | 4,076,100 | 1,382.00 | 1,398.00 | 1,350.00 | 1,395.00 | 00:00:00 | | 2007-05-16 | 5,019,500 | 1,380.00 | 1,432.00 | 1,380.00 | 1,422.00 | 00:00:00 | | 2007-05-17 | 5,361,900 | 1,430.00 | 1,445.00 | 1,399.00 | 1,412.00 | 00:00:00 | | 2007-05-18 | 8,771,900 | 1,396.00 | 1,497.00 | 1,396.00 | 1,476.00 | 00:00:00 | | 2007-05-21 | 3,281,300 | 1,477.00 | 1,505.00 | 1,471.00 | 1,497.00 | 00:00:00 | | 2007-05-22 | 3,501,200 | 1,513.00 | 1,513.00 | 1,478.00 | 1,484.00 | 00:00:00 | | 2007-05-23 | 2,170,000 | 1,485.00 | 1,508.00 | 1,476.00 | 1,505.00 | 00:00:00 | | 2007-05-24 | 3,237,800 | 1,480.00 | 1,494.00 | 1,461.00 | 1,465.00 | 00:00:00 | | 2007-05-25 | 1,692,200 | 1,440.00 | 1,495.00 | 1,435.00 | 1,490.00 | 00:00:00 | | 2007-05-29 | 2,394,400 | 1,490.00 | 1,495.00 | 1,455.00 | 1,469.00 | 00:00:00 | | 2007-05-30 | 1,992,600 | 1,456.00 | 1,469.00 | 1,445.00 | 1,462.00 | 00:00:00 | | 2007-05-31 | 1,368,400 | 1,470.00 | 1,495.00 | 1,466.00 | 1,490.00 | 00:00:00 | | 2007-06-01 | 3,652,900 | 1,500.00 | 1,554.00 | 1,494.00 | 1,550.00 | 00:00:00 | | 2007-06-04 | 3,643,100 | 1,550.00 | 1,574.00 | 1,536.00 | 1,550.00 | 00:00:00 | | 2007-06-05 | 3,226,100 | 1,537.00 | 1,572.00 | 1,537.00 | 1,555.00 | 00:00:00 | | 2007-06-06 | 3,702,200 | 1,550.00 | 1,565.00 | 1,483.00 | 1,490.00 | 00:00:00 | | 2007-06-07 | 2,869,300 | 1,513.00 | 1,519.00 | 1,479.00 | 1,503.00 | 00:00:00 | | 2007-06-08 | 4,051,700 | 1,483.00 | 1,511.00 | 1,446.00 | 1,465.00 | 00:00:00 | | 2007-06-11 | 2,571,800 | 1,480.00 | 1,509.00 | 1,470.00 | 1,503.00 | 00:00:00 | | 2007-06-12 | 2,641,500 | 1,500.00 | 1,505.00 | 1,472.00 | 1,476.00 | 00:00:00 | | 2007-06-13 | 5,616,900 | 1,471.00 | 1,551.00 | 1,459.00 | 1,528.00 | 00:00:00 | | 2007-06-14 | 3,644,500 | 1,546.00 | 1,550.00 | 1,524.00 | 1,549.00 | 00:00:00 | | 2007-06-15 | 2,469,700 | 1,550.00 | 1,595.00 | 1,547.00 | 1,591.00 | 00:00:00 | | 2007-06-18 | 3,174,700 | 1,599.00 | 1,603.00 | 1,569.00 | 1,582.00 | 00:00:00 | | 2007-06-19 | 1,827,700 | 1,580.00 | 1,600.00 | 1,562.00 | 1,571.00 | 00:00:00 | | 2007-06-20 | 4,461,500 | 1,586.00 | 1,635.00 | 1,581.00 | 1,624.00 | 00:00:00 | | 2007-06-21 | 2,348,800 | 1,616.00 | 1,620.00 | 1,590.00 | 1,612.00 | 00:00:00 | | 2007-06-22 | 2,045,400 | 1,611.00 | 1,617.00 | 1,586.00 | 1,606.00 | 00:00:00 | | 2007-06-25 | 1,708,600 | 1,589.00 | 1,600.00 | 1,566.00 | 1,582.00 | 00:00:00 | | 2007-06-26 | 2,044,900 | 1,582.00 | 1,603.00 | 1,555.00 | 1,583.00 | 00:00:00 | | 2007-06-27 | 2,662,300 | 1,555.00 | 1,574.00 | 1,541.00 | 1,562.00 | 00:00:00 | | 2007-06-28 | 2,143,700 | 1,578.00 | 1,600.00 | 1,570.00 | 1,594.00 | 00:00:00 | | 2007-06-29 | 1,756,700 | 1,598.00 | 1,617.00 | 1,583.00 | 1,615.00 | 00:00:00 | | 2007-07-02 | 2,028,100 | 1,598.00 | 1,645.00 | 1,598.00 | 1,633.00 | 00:00:00 | | 2007-07-03 | 2,227,000 | 1,635.00 | 1,676.00 | 1,635.00 | 1,656.00 | 00:00:00 | | 2007-07-04 | 1,007,900 | 1,667.00 | 1,682.00 | 1,656.00 | 1,680.00 | 00:00:00 | | 2007-07-05 | 3,103,400 | 1,690.00 | 1,700.00 | 1,643.00 | 1,649.00 | 00:00:00 | | 2007-07-06 | 1,519,500 | 1,640.00 | 1,709.00 | 1,640.00 | 1,701.00 | 00:00:00 | | 2007-07-09 | 2,212,600 | 1,708.00 | 1,729.00 | 1,690.00 | 1,706.00 | 00:00:00 | | 2007-07-10 | 2,972,100 | 1,724.00 | 1,724.00 | 1,656.00 | 1,682.00 | 00:00:00 | | 2007-07-11 | 2,260,700 | 1,670.00 | 1,702.00 | 1,645.00 | 1,691.00 | 00:00:00 | | 2007-07-12 | 5,061,700 | 1,715.00 | 1,804.00 | 1,715.00 | 1,800.00 | 00:00:00 | | 2007-07-13 | 4,976,700 | 1,810.00 | 1,845.00 | 1,800.00 | 1,830.00 | 00:00:00 | | 2007-07-16 | 1,673,600 | 1,820.00 | 1,843.00 | 1,806.00 | 1,815.00 | 00:00:00 | | 2007-07-17 | 2,158,300 | 1,840.00 | 1,840.00 | 1,748.00 | 1,771.00 | 00:00:00 | | 2007-07-18 | 2,225,900 | 1,740.00 | 1,761.00 | 1,731.00 | 1,731.00 | 00:00:00 | | 2007-07-19 | 3,121,800 | 1,758.00 | 1,805.00 | 1,750.00 | 1,804.00 | 00:00:00 | | 2007-07-20 | 2,743,000 | 1,796.00 | 1,825.00 | 1,768.00 | 1,775.00 | 00:00:00 | | 2007-07-23 | 1,521,300 | 1,760.00 | 1,810.00 | 1,760.00 | 1,809.00 | 00:00:00 | | 2007-07-24 | 1,991,900 | 1,805.00 | 1,808.00 | 1,753.00 | 1,753.00 | 00:00:00 | | 2007-07-25 | 4,525,500 | 1,734.00 | 1,794.00 | 1,726.00 | 1,766.00 | 00:00:00 | | 2007-07-26 | 5,164,200 | 1,768.00 | 1,776.00 | 1,675.00 | 1,684.00 | 00:00:00 | | 2007-07-27 | 5,026,600 | 1,636.00 | 1,700.00 | 1,614.00 | 1,618.00 | 00:00:00 | | 2007-07-30 | 3,353,800 | 1,645.00 | 1,719.00 | 1,625.00 | 1,701.00 | 00:00:00 | | 2007-07-31 | 3,652,100 | 1,705.00 | 1,798.00 | 1,705.00 | 1,789.00 | 00:00:00 | | 2007-08-01 | 4,861,400 | 1,740.00 | 1,781.00 | 1,704.00 | 1,717.00 | 00:00:00 | | 2007-08-02 | 4,773,600 | 1,718.00 | 1,751.00 | 1,655.00 | 1,673.00 | 00:00:00 | | 2007-08-03 | 2,782,600 | 1,686.00 | 1,715.00 | 1,648.00 | 1,653.00 | 00:00:00 | | 2007-08-06 | 3,613,400 | 1,631.00 | 1,681.00 | 1,627.00 | 1,633.00 | 00:00:00 | | 2007-08-07 | 1,820,300 | 1,660.00 | 1,694.00 | 1,640.00 | 1,669.00 | 00:00:00 | | 2007-08-08 | 2,651,500 | 1,689.00 | 1,705.00 | 1,625.00 | 1,674.00 | 00:00:00 | | 2007-08-09 | 5,011,100 | 1,678.00 | 1,678.00 | 1,605.00 | 1,625.00 | 00:00:00 | | 2007-08-10 | 5,061,900 | 1,594.00 | 1,650.00 | 1,568.00 | 1,569.00 | 00:00:00 | | 2007-08-13 | 4,245,900 | 1,591.00 | 1,678.00 | 1,591.00 | 1,667.00 | 00:00:00 | | 2007-08-14 | 2,764,205 | 1,646.00 | 1,707.00 | 1,630.00 | 1,636.00 | 00:00:00 | | 2007-08-15 | 3,153,600 | 1,624.00 | 1,650.00 | 1,602.00 | 1,635.00 | 00:00:00 | | 2007-08-16 | 6,078,900 | 1,594.00 | 1,613.00 | 1,483.00 | 1,498.00 | 00:00:00 | | 2007-08-17 | 8,621,800 | 1,500.00 | 1,609.00 | 1,420.00 | 1,554.00 | 00:00:00 | | 2007-08-20 | 2,703,800 | 1,570.00 | 1,620.00 | 1,531.00 | 1,573.00 | 00:00:00 | | 2007-08-21 | 3,542,400 | 1,576.00 | 1,598.00 | 1,550.00 | 1,590.00 | 00:00:00 | | 2007-08-22 | 3,538,500 | 1,606.00 | 1,692.00 | 1,583.00 | 1,659.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
