1. Share Prices

  2. Vianet (VNET)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Vianet Historic Prices

 
     
Download
Date Open High Low Close Volume
Apr 6, 2020 76.11 81.00 76.11 79.50 83,875
Apr 3, 2020 76.20 78.80 76.10 77.00 11,816
Apr 2, 2020 78.00 80.76 76.10 78.00 16,609
Apr 1, 2020 73.90 76.10 71.33 76.50 54,326
Mar 31, 2020 67.00 75.00 67.00 73.00 107,273
Mar 30, 2020 62.00 65.00 62.00 63.50 71,178
Mar 27, 2020 62.60 64.25 57.00 60.00 95,628
Mar 26, 2020 64.00 65.00 54.50 63.50 318,043
Mar 25, 2020 65.64 67.00 64.04 65.00 131,505
Mar 24, 2020 64.98 66.00 63.50 64.50 118,816
Mar 23, 2020 70.00 74.70 62.9096 64.50 82,416
Mar 20, 2020 75.00 75.20 70.00 74.00 122,488
Mar 19, 2020 83.60 83.60 74.00 74.00 37,338
Mar 18, 2020 82.03 84.80 81.00 83.00 13,644
Mar 17, 2020 96.00 97.70 80.00 83.50 61,487
Mar 16, 2020 110.00 120.00 98.50 100.50 107,834
Mar 13, 2020 130.00 131.30 120.00 126.50 69,109
Mar 12, 2020 125.00 129.00 118.00 127.50 60,205
Mar 11, 2020 135.00 135.00 130.05 132.50 29,097
Mar 10, 2020 135.00 135.00 130.70 132.50 22,060
Mar 9, 2020 137.06 137.10 130.00 132.50 69,473
Mar 6, 2020 141.35 145.00 140.75 141.50 40,940
Mar 5, 2020 142.90 146.86 141.26 142.50 14,876
Mar 4, 2020 146.86 147.00 142.90 144.50 24,181
Mar 3, 2020 140.00 144.65 138.35 142.50 27,740
Mar 2, 2020 136.00 140.00 133.56 138.50 19,393
Feb 28, 2020 132.60 136.00 129.00 133.00 77,681
Feb 26, 2020 150.30 151.00 150.24 150.50 80,284
Feb 25, 2020 150.00 150.30 150.00 151.50 22,687
Feb 24, 2020 155.70 155.70 150.00 150.50 41,409
Feb 21, 2020 152.55 152.55 152.55 153.50 8,000
Feb 20, 2020 152.50 152.50 152.50 153.50 1,631
Feb 19, 2020 153.75 153.75 151.00 153.50 12,005
Feb 18, 2020 153.66 153.70 153.66 154.50 2,492
Feb 17, 2020 155.52 155.52 153.00 154.50 33,511
Feb 14, 2020 159.00 159.00 159.00 156.00 1
Feb 13, 2020 155.505 159.00 155.505 156.00 2,489
Feb 12, 2020 155.255 159.00 155.255 156.00 11,610
Feb 11, 2020 159.00 159.00 154.155 156.00 7,709
Feb 10, 2020 154.60 158.70 153.242 156.00 14,045
Feb 7, 2020 154.65 157.157 152.20 153.50 81,040
Feb 6, 2020 154.65 154.65 151.65 152.50 17,098
Feb 5, 2020 154.65 154.65 154.65 152.50 1,214
Feb 4, 2020 152.255 155.00 151.65 152.50 12,251
Feb 3, 2020 152.155 152.31 152.155 152.50 3,547
Jan 31, 2020 156.495 156.495 152.00 153.50 100,388
Jan 30, 2020 154.90 154.90 147.50 153.50 859,856
Jan 29, 2020 152.655 156.65 152.655 153.50 1,177
Jan 28, 2020 155.25 156.65 152.60 153.50 15,526
Jan 27, 2020 154.10 156.00 152.14 153.50 16,802
1 2 3 4 5 6
»
Showing 1 to 50 of 259

Sign up to our
daily 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:
02 Apr 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag