99.50p-1.50 (-1.49%)19 Jan 2022, 12:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Vianet Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 19, 2022101.00p101.80p97.80p99.50p8,148
Jan 17, 2022101.00p101.84p98.78p101.00p13,144
Jan 14, 2022102.50p101.95p98.75p101.00p26,234
Jan 13, 2022102.50p103.60p101.10p102.50p16,407
Jan 12, 2022101.00p103.70p101.00p102.50p9,724
Jan 11, 2022100.50p103.88p98.50p100.00p74,043
Jan 10, 202290.00p98.00p89.00p96.00p30,088
Jan 7, 202286.50p91.80p87.00p90.00p7,678
Jan 6, 202285.00p91.70p85.50p86.50p30,978
Jan 5, 202285.00p86.50p86.50p85.00p6,587
Jan 4, 202282.00p86.85p81.40p85.00p37,372
Dec 31, 202181.50p85.00p80.02p82.00p5,283
Dec 30, 202178.50p80.00p78.20p81.50p18,330
Dec 29, 202178.50p80.00p78.11p78.50p4,850
Dec 24, 202178.00p80.00p79.40p78.50p9,397
Dec 23, 202177.50p80.00p76.60p78.00p16,607
Dec 22, 202173.50p80.00p72.39p77.50p47,442
Dec 21, 202173.50p74.64p72.33p73.50p6,673
Dec 20, 202176.00p76.16p72.33p73.50p15,478
Dec 17, 202176.50p77.40p75.00p76.00p24,354
Dec 16, 202177.50p78.50p75.50p78.50p7,955
Dec 15, 202180.50p79.50p76.00p77.50p12,538
Dec 14, 202183.50p82.96p80.00p80.50p14,310
Dec 13, 202183.50p84.00p82.00p83.50p13,479
Dec 10, 202188.50p88.88p76.64p83.50p77,753
Dec 9, 202188.50p88.90p87.00p88.50p12,310
Dec 8, 202187.00p89.60p87.06p88.50p17,638
Dec 7, 202186.50p89.58p84.50p87.00p25,139
Dec 6, 202181.50p84.00p81.90p83.00p18,707
Dec 3, 202181.50p81.22p80.06p81.50p6,884
Dec 2, 202181.50p80.50p80.50p81.50p1,660
Dec 1, 202181.50p82.35p82.35p81.50p11,392
Nov 30, 202180.50p81.25p80.09p81.50p21,737
Nov 29, 202180.50p81.25p80.75p80.50p3,432
Nov 26, 202183.00p83.00p77.25p80.50p35,592
Nov 25, 202183.50p83.40p80.20p83.00p12,489
Nov 24, 202183.50p84.55p82.06p83.50p11,317
Nov 23, 202183.50p84.75p82.00p83.50p14,177
Nov 22, 202184.50p85.00p82.40p83.50p36,214
Nov 19, 202182.50p84.65p83.25p84.50p54,735
Nov 18, 202183.50p84.00p80.50p82.50p35,360
Nov 17, 202183.50p84.04p82.06p83.50p28,384
Nov 16, 202189.50p87.00p83.00p83.50p117,907
Nov 15, 202189.50p88.06p88.06p89.50p300
Nov 12, 202190.50p90.50p88.00p89.50p21,879
Nov 11, 202190.50p90.50p89.06p90.50p9,220
Nov 10, 202190.50p91.70p89.00p90.50p74,938
Nov 9, 202188.50p90.00p89.50p90.50p9,212
Nov 8, 202187.50p89.64p86.60p88.50p46,581
Nov 5, 202186.50p87.20p85.60p86.50p24,716
Showing 1 to 50 of 248