Vedanta Resources PLC Ord USD0

 
VED 
(LSE, Stocks) 
p 1,005.00 <%= Resources.Global.txtUp %>
Updated 21/05/2012
ISIN: GB0033277061
Change % 4.9% Stock price increasing
Change 46.5000 Stock price increasing
Volume 1,717,899
High P 1,020.00
Low P 952.00
Open P 952.00
 
Prev close P 958.50
# of shares -
Market cap -
Intraday

Market closed
Vedanta Resources PLC Ord USD0
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 mon 6 mon 1 year
 
  1,005.00 -0.8% Stock price decreasing -18.8% Stock price decreasing -27.2% Stock price decreasing 5.2% Stock price increasing -52.7% Stock price decreasing

History: Vedanta Resources PLC Ord USD0

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close price
Volume
18/05/2012
964.00
971.00
931.00
958.50
1,478,702
17/05/2012
1019.00
1025.00
967.00
985.00
1,129,230
16/05/2012
997.50
1047.31
967.50
1026.00
1,470,189
15/05/2012
1065.00
1071.67
998.00
1013.00
1,424,677
14/05/2012
1070.00
1070.00
1039.00
1053.00
926,100
11/05/2012
1119.00
1120.00
1051.00
1089.00
903,624
10/05/2012
1099.00
1139.68
1081.00
1118.00
1,168,334
09/05/2012
1068.00
1094.00
1051.00
1089.00
1,170,452
08/05/2012
1110.00
1120.68
1051.00
1059.00
1,812,545
04/05/2012
1173.00
1181.00
1112.00
1122.00
1,100,835
03/05/2012
1206.00
1217.00
1171.00
1180.00
641,294
02/05/2012
1240.00
1250.00
1196.00
1206.00
779,770
01/05/2012
1227.00
1243.00
1213.00
1238.00
265,687
30/04/2012
1248.00
1249.50
1213.00
1217.00
493,179
27/04/2012
1200.00
1249.00
1190.00
1241.00
541,051
26/04/2012
1239.00
1241.00
1187.00
1220.00
634,840
25/04/2012
1182.00
1235.00
1182.00
1225.00
720,932
24/04/2012
1173.00
1194.20
1153.00
1175.00
647,328
23/04/2012
1213.00
1221.00
1162.00
1167.00
857,337
20/04/2012
1209.00
1242.00
1193.00
1237.00
702,178
19/04/2012
1212.00
1239.00
1199.00
1200.00
1,181,901
18/04/2012
1215.00
1225.00
1195.00
1202.00
977,291
17/04/2012
1156.00
1216.00
1153.00
1214.00
1,072,723
16/04/2012
1178.00
1208.00
1162.00
1162.00
981,248
13/04/2012
1204.00
1220.00
1178.00
1186.00
1,031,513
12/04/2012
1183.00
1224.00
1174.00
1213.00
1,167,621
11/04/2012
1134.00
1196.00
1134.00
1179.00
1,483,148
10/04/2012
1210.00
1219.00
1149.60
1155.00
1,437,051
05/04/2012
1204.00
1245.00
1178.23
1235.00
773,012
04/04/2012
1217.00
1222.00
1176.00
1210.00
1,414,566
03/04/2012
1262.00
1267.69
1227.00
1228.00
992,695
02/04/2012
1246.00
1263.00
1211.00
1260.00
992,090
30/03/2012
1226.00
1264.54
1218.63
1228.00
1,050,779
29/03/2012
1229.00
1254.48
1192.00
1210.00
1,148,013
28/03/2012
1294.00
1310.00
1226.00
1232.00
1,238,988
27/03/2012
1312.00
1345.00
1299.00
1304.00
751,160
26/03/2012
1326.00
1326.00
1280.00
1307.00
852,717
23/03/2012
1292.00
1325.13
1280.80
1315.00
956,655
22/03/2012
1347.00
1350.00
1268.00
1287.00
1,055,337
21/03/2012
1376.00
1378.00
1337.00
1352.00
713,437
20/03/2012
1405.00
1407.00
1345.00
1361.00
1,020,986
19/03/2012
1416.00
1421.00
1388.40
1418.00
723,791
16/03/2012
1422.00
1426.00
1396.00
1417.00
1,144,847
15/03/2012
1396.00
1424.00
1380.00
1412.00
617,971
14/03/2012
1435.00
1443.00
1391.00
1391.00
894,574
13/03/2012
1386.00
1440.00
1383.00
1430.00
1,094,599
12/03/2012
1410.00
1419.00
1360.88
1369.00
1,188,062
09/03/2012
1398.00
1437.00
1370.00
1421.00
1,475,622
08/03/2012
1354.00
1404.10
1354.00
1393.00
711,718
07/03/2012
1351.00
1369.17
1331.00
1344.00
1,163,455
06/03/2012
1395.00
1398.00
1330.00
1345.00
1,138,237
05/03/2012
1445.00
1445.00
1388.00
1400.00
1,033,447
02/03/2012
1465.00
1489.00
1438.57
1454.00
542,355
01/03/2012
1445.00
1472.17
1424.00
1464.00
783,711
29/02/2012
1519.00
1519.00
1439.48
1440.00
1,229,276
28/02/2012
1497.00
1512.00
1469.00
1502.00
970,686
27/02/2012
1544.00
1564.63
1459.00
1477.00
2,482,393
24/02/2012
1433.00
1525.35
1415.00
1500.00
2,173,510
23/02/2012
1379.00
1437.00
1372.00
1435.00
1,494,948
22/02/2012
1450.00
1472.00
1367.72
1380.00
2,274,826
21/02/2012
1364.00
1461.00
1351.15
1453.00
2,718,035
20/02/2012
1341.00
1361.00
1312.00
1358.00
990,125
17/02/2012
1274.00
1327.00
1271.00
1312.00
1,435,981
16/02/2012
1242.00
1256.50
1221.00
1255.00
880,331
15/02/2012
1266.00
1287.00
1248.00
1257.00
1,309,409
Copyright Euroinvestor A/S 2012
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
Version: LiveBranchBuild_20120516.1 - EUROWEB1 - 2012-05-22 01:31:47 - 2012-05-22 00:31:47 - 1000 - Website: OKAY