- Share Prices
Vianet Group PLC (VNET)
101.00p+0.00 (+0.00%)17 Apr 2024, 09:01
Vianet Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 16, 2024 | 105.50p | 105.88p | 100.00p | 101.00p | 32,815 |
Apr 15, 2024 | 105.50p | 107.25p | 103.10p | 105.50p | 26,496 |
Apr 12, 2024 | 104.00p | 105.00p | 101.12p | 105.50p | 7,600 |
Apr 11, 2024 | 104.00p | 105.00p | 105.00p | 104.00p | 6,383 |
Apr 10, 2024 | 104.50p | 102.55p | 102.55p | 104.00p | 5,000 |
Apr 9, 2024 | 104.50p | 105.71p | 102.55p | 104.50p | 2,433 |
Apr 8, 2024 | 100.50p | 106.00p | 100.00p | 104.50p | 67,505 |
Apr 5, 2024 | 106.00p | 104.00p | 100.00p | 100.50p | 24,794 |
Apr 4, 2024 | 106.00p | 106.00p | 103.21p | 106.00p | 19,096 |
Apr 3, 2024 | 106.00p | 106.50p | 103.21p | 106.00p | 8,253 |
Apr 2, 2024 | 111.50p | 108.00p | 104.50p | 106.00p | 35,115 |
Mar 27, 2024 | 111.50p | 109.10p | 109.10p | 111.50p | 84 |
Mar 26, 2024 | 111.50p | 112.75p | 109.00p | 111.50p | 3,784 |
Mar 25, 2024 | 113.50p | 112.10p | 111.00p | 111.50p | 12,308 |
Mar 22, 2024 | 116.50p | 115.00p | 112.10p | 113.50p | 53,491 |
Mar 21, 2024 | 116.50p | 115.06p | 115.00p | 116.50p | 9,541 |
Mar 20, 2024 | 116.50p | 115.06p | 115.06p | 116.50p | 1,289 |
Mar 19, 2024 | 116.50p | 117.85p | 115.06p | 116.50p | 1,882 |
Mar 18, 2024 | 116.50p | 117.40p | 115.06p | 116.50p | 8,266 |
Mar 15, 2024 | 116.50p | 117.85p | 117.85p | 116.50p | 84 |
Mar 14, 2024 | 117.50p | 118.00p | 116.25p | 116.50p | 11,456 |
Mar 13, 2024 | 116.00p | 119.75p | 114.55p | 117.50p | 20,950 |
Mar 12, 2024 | 116.00p | 117.80p | 114.53p | 116.00p | 244 |
Mar 11, 2024 | 116.00p | 114.53p | 114.50p | 116.00p | 3,201 |
Mar 8, 2024 | 115.50p | 115.00p | 113.85p | 116.00p | 30,060 |
Mar 7, 2024 | 115.00p | 117.75p | 112.50p | 115.50p | 19,245 |
Mar 6, 2024 | 115.00p | 113.85p | 112.06p | 115.00p | 10,533 |
Mar 5, 2024 | 115.00p | 117.70p | 113.55p | 115.00p | 21,361 |
Mar 4, 2024 | 115.00p | 117.28p | 113.00p | 115.00p | 23,000 |
Mar 1, 2024 | 111.50p | 114.85p | 111.00p | 115.00p | 25,000 |
Feb 29, 2024 | 105.00p | 112.75p | 107.50p | 111.50p | 25,047 |
Feb 27, 2024 | 104.50p | 107.00p | 103.50p | 105.00p | 16,007 |
Feb 26, 2024 | 105.00p | 107.70p | 102.12p | 104.50p | 1,955 |
Feb 23, 2024 | 110.00p | 107.63p | 102.12p | 105.00p | 37,623 |
Feb 22, 2024 | 113.50p | 112.90p | 107.00p | 110.00p | 28,927 |
Feb 21, 2024 | 118.50p | 117.30p | 112.00p | 113.50p | 27,600 |
Feb 20, 2024 | 118.50p | 119.70p | 117.00p | 118.50p | 23,467 |
Feb 19, 2024 | 114.50p | 120.00p | 115.10p | 118.50p | 62,397 |
Feb 16, 2024 | 112.50p | 116.00p | 112.05p | 114.50p | 47,990 |
Feb 15, 2024 | 111.50p | 115.00p | 110.13p | 112.50p | 27,029 |
Feb 14, 2024 | 108.00p | 110.00p | 107.60p | 111.50p | 32,843 |
Feb 13, 2024 | 106.00p | 110.00p | 105.00p | 108.00p | 11,852 |
Feb 12, 2024 | 101.00p | 107.50p | 102.00p | 106.00p | 37,132 |
Feb 9, 2024 | 96.00p | 102.00p | 95.04p | 101.00p | 58,593 |
Feb 8, 2024 | 97.25p | 96.80p | 95.00p | 96.00p | 16,599 |
Feb 7, 2024 | 97.25p | 97.80p | 96.73p | 97.25p | 9,246 |
Feb 5, 2024 | 97.25p | 97.85p | 96.73p | 97.25p | 9,066 |
Feb 2, 2024 | 97.25p | 96.73p | 96.73p | 97.25p | 7,500 |
Feb 1, 2024 | 96.50p | 97.85p | 96.00p | 97.25p | 60,315 |
Jan 31, 2024 | 87.50p | 95.60p | 89.06p | 95.25p | 81,690 |