1. Share Prices

  2. Vianet Group PLC (VNET)

115.00p+11.50 (+11.11%)25 Apr 2024, 11:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Vianet Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024103.50p105.50p105.00p103.50p2,834
Apr 23, 2024101.00p103.50p100.80p103.50p27,445
Apr 22, 2024101.00p101.20p101.17p101.00p8,981
Apr 19, 2024101.00p101.35p101.35p101.00p5,059
Apr 18, 2024101.00p101.40p101.40p101.00p489
Apr 17, 2024101.00p100.10p100.10p101.00p1,002
Apr 16, 2024105.50p105.88p100.00p101.00p32,815
Apr 15, 2024105.50p107.25p103.10p105.50p26,496
Apr 12, 2024104.00p105.00p101.12p105.50p7,600
Apr 11, 2024104.00p105.00p105.00p104.00p6,383
Apr 10, 2024104.50p102.55p102.55p104.00p5,000
Apr 9, 2024104.50p105.71p102.55p104.50p2,433
Apr 8, 2024100.50p106.00p100.00p104.50p67,505
Apr 5, 2024106.00p104.00p100.00p100.50p24,794
Apr 4, 2024106.00p106.00p103.21p106.00p19,096
Apr 3, 2024106.00p106.50p103.21p106.00p8,253
Apr 2, 2024111.50p108.00p104.50p106.00p35,115
Mar 27, 2024111.50p109.10p109.10p111.50p84
Mar 26, 2024111.50p112.75p109.00p111.50p3,784
Mar 25, 2024113.50p112.10p111.00p111.50p12,308
Mar 22, 2024116.50p115.00p112.10p113.50p53,491
Mar 21, 2024116.50p115.06p115.00p116.50p9,541
Mar 20, 2024116.50p115.06p115.06p116.50p1,289
Mar 19, 2024116.50p117.85p115.06p116.50p1,882
Mar 18, 2024116.50p117.40p115.06p116.50p8,266
Mar 15, 2024116.50p117.85p117.85p116.50p84
Mar 14, 2024117.50p118.00p116.25p116.50p11,456
Mar 13, 2024116.00p119.75p114.55p117.50p20,950
Mar 12, 2024116.00p117.80p114.53p116.00p244
Mar 11, 2024116.00p114.53p114.50p116.00p3,201
Mar 8, 2024115.50p115.00p113.85p116.00p30,060
Mar 7, 2024115.00p117.75p112.50p115.50p19,245
Mar 6, 2024115.00p113.85p112.06p115.00p10,533
Mar 5, 2024115.00p117.70p113.55p115.00p21,361
Mar 4, 2024115.00p117.28p113.00p115.00p23,000
Mar 1, 2024111.50p114.85p111.00p115.00p25,000
Feb 29, 2024105.00p112.75p107.50p111.50p25,047
Feb 27, 2024104.50p107.00p103.50p105.00p16,007
Feb 26, 2024105.00p107.70p102.12p104.50p1,955
Feb 23, 2024110.00p107.63p102.12p105.00p37,623
Feb 22, 2024113.50p112.90p107.00p110.00p28,927
Feb 21, 2024118.50p117.30p112.00p113.50p27,600
Feb 20, 2024118.50p119.70p117.00p118.50p23,467
Feb 19, 2024114.50p120.00p115.10p118.50p62,397
Feb 16, 2024112.50p116.00p112.05p114.50p47,990
Feb 15, 2024111.50p115.00p110.13p112.50p27,029
Feb 14, 2024108.00p110.00p107.60p111.50p32,843
Feb 13, 2024106.00p110.00p105.00p108.00p11,852
Feb 12, 2024101.00p107.50p102.00p106.00p37,132
Feb 9, 202496.00p102.00p95.04p101.00p58,593
12345
Showing 1 to 50 of 224

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,481.5012.54
Inchcape PLC777.508.14
Astrazeneca PLC11,982.085.55
Unilever PLC4,075.005.49
Barclays PLC200.454.87
Wizz Air Holdings PLC2,214.004.73

Fallers

CompanyPrice% Chg
Moonpig Group PLC159.04-10.45
Trainline PLC315.80-7.93
Wh Smith PLC1,180.00-6.20
Legal & General Group PLC236.80-4.75
Indivior PLC1,464.00-3.30
Bakkavor Group PLC119.00-3.25