VED.L
|
Vedanta Resources PLC
Historical Data
| Date |
|
Price |
|
Open |
High |
Low |
|
Vol |
Change |
ER |
|
Sep 28, 2018 |
|
832.60 |
|
824.60 |
838.00
|
824.60
|
|
149.45K |
0.87%
|
|
|
Sep 27, 2018 |
|
825.40 |
|
812.20 |
837.33
|
812.20
|
|
124.20K |
0.02%
|
|
|
Sep 26, 2018 |
|
825.20 |
|
824.00 |
840.00
|
823.00
|
|
236.42K |
-0.46%
|
|
|
Sep 25, 2018 |
|
829.00 |
|
825.66 |
832.00
|
825.20
|
|
160.03K |
-0.07%
|
|
|
Sep 24, 2018 |
|
829.60 |
|
822.60 |
835.14
|
822.60
|
|
135.30K |
-0.02%
|
|
|
Sep 21, 2018 |
|
829.80 |
|
822.40 |
836.00
|
817.80
|
|
802.16K |
1.10%
|
|
|
Sep 20, 2018 |
|
820.80 |
|
825.00 |
825.26
|
816.60
|
|
197.03K |
-0.53%
|
|
|
Sep 19, 2018 |
|
825.20 |
|
825.80 |
832.20
|
822.60
|
|
356.42K |
-0.07%
|
|
|
Sep 18, 2018 |
|
825.80 |
|
825.20 |
829.80
|
824.80
|
|
458.21K |
-0.05%
|
|
|
Sep 17, 2018 |
|
826.20 |
|
849.00 |
849.00
|
825.80
|
|
195.41K |
-0.7%
|
|
|
Sep 14, 2018 |
|
832.00 |
|
840.00 |
840.00
|
827.20
|
|
377.69K |
0.22%
|
|
|
Sep 13, 2018 |
|
830.20 |
|
833.20 |
848.20
|
825.80
|
|
180.18K |
-0.55%
|
|
|
Sep 12, 2018 |
|
834.80 |
|
842.56 |
842.56
|
833.40
|
|
401.72K |
-0.17%
|
|
|
Sep 11, 2018 |
|
836.20 |
|
833.22 |
838.00
|
831.60
|
|
285.24K |
0.14%
|
|
|
Sep 10, 2018 |
|
835.00 |
|
840.40 |
849.04
|
833.60
|
|
343.05K |
-0.52%
|
|
|
Sep 7, 2018 |
|
839.40 |
|
840.00 |
845.30
|
834.80
|
|
1.14M |
-0.02%
|
|
|
Sep 6, 2018 |
|
839.60 |
|
849.00 |
849.00
|
838.20
|
|
578.27K |
-0.45%
|
|
|
Sep 5, 2018 |
|
843.40 |
|
850.00 |
850.00
|
836.40
|
|
2.25M |
-0.4%
|
|
|
Sep 4, 2018 |
|
846.80 |
|
846.00 |
849.00
|
840.20
|
|
448.68K |
0.17%
|
|
|
Sep 3, 2018 |
|
845.40 |
|
839.00 |
845.40
|
839.00
|
|
531.00K |
1.25%
|
|
|
Aug 31, 2018 |
|
835.00 |
|
835.00 |
838.00
|
827.20
|
|
414.40K |
0.51%
|
|
|
Aug 30, 2018 |
|
830.80 |
|
829.00 |
833.80
|
825.80
|
|
743.82K |
-0.31%
|
|
|
Aug 29, 2018 |
|
833.40 |
|
841.00 |
844.60
|
831.90
|
|
380.47K |
-0.57%
|
|
|
Aug 28, 2018 |
|
838.20 |
|
837.60 |
844.00
|
833.20
|
|
1.10M |
-0.55%
|
|
|
Aug 24, 2018 |
|
842.80 |
|
844.00 |
844.00
|
837.00
|
|
883.37K |
0.43%
|
|
|
Aug 23, 2018 |
|
839.20 |
|
841.60 |
843.80
|
834.60
|
|
411.37K |
0.50%
|
|
|
Aug 22, 2018 |
|
835.00 |
|
841.40 |
842.60
|
832.60
|
|
2.12M |
-0.24%
|
|
|
Aug 21, 2018 |
|
837.00 |
|
843.00 |
844.80
|
836.40
|
|
837.08K |
-0.83%
|
|
|
Aug 20, 2018 |
|
844.00 |
|
849.60 |
850.08
|
844.00
|
|
358.00K |
-0.66%
|
|
|
Aug 17, 2018 |
|
849.60 |
|
851.20 |
852.80
|
845.00
|
|
1.53M |
2.04%
|
|
|
|
Share it with fellow traders:
or join discussions in FB below
( FB comments )
If you are looking for News & events, Press Release, they are available on their Investors Relations site.
If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)
Buy on Amazon
Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.
The best book on investing ever written.
-- Warren Buffet
July
- Mon
- Tue
- Wed
- Thu
- Fri
- Sat
- Sun
|
