1. Share Prices

  2. Vianet Group PLC (VNET)

72.12p-2.88 (-3.84%)05 Jul 2022, 08:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Vianet Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 4, 202276.00p76.00p72.12p75.00p9,108
Jun 30, 202276.50p76.04p76.04p77.00p30,952
Jun 29, 202280.50p79.00p76.03p77.50p19,189
Jun 27, 202280.50p80.98p77.00p80.50p36,292
Jun 24, 202282.50p81.00p81.00p80.50p4,511
Jun 23, 202285.50p84.10p81.13p82.50p11,000
Jun 22, 202285.00p86.40p85.80p85.50p3,351
Jun 21, 202285.00p85.96p82.12p85.00p15,264
Jun 16, 202285.50p84.40p84.40p85.00p2,000
Jun 14, 202285.50p84.90p84.00p85.50p4,040
Jun 10, 202282.50p84.00p84.00p82.50p4,359
Jun 9, 202281.50p82.70p81.10p82.50p9,492
Jun 8, 202284.50p83.25p82.00p81.50p18,191
Jun 7, 202283.00p83.36p82.13p84.50p7,426
Jun 6, 202283.00p83.90p82.00p83.00p1,074
Jun 1, 202283.00p83.30p82.13p83.00p3,554
May 31, 202283.00p83.46p82.13p83.00p8,126
May 30, 202282.00p83.88p82.50p83.00p21,939
May 27, 202286.00p85.02p82.00p82.00p22,089
May 26, 202286.00p85.02p85.02p86.00p300
May 25, 202287.50p85.13p85.13p86.00p3,706
May 24, 202289.00p88.00p86.10p87.50p3,493
May 19, 202289.00p88.04p88.04p89.00p22,110
May 16, 202289.00p88.10p88.10p89.00p3,870
May 13, 202289.00p88.04p88.04p89.00p10,000
May 12, 202289.00p89.00p88.04p89.00p22,875
May 11, 202289.00p88.04p88.00p89.00p8,750
May 10, 202289.00p89.00p88.04p89.00p45,961
May 9, 202289.00p89.70p88.60p89.00p25,000
May 3, 202290.00p88.60p88.60p90.00p4,876
Apr 29, 202290.00p90.60p90.60p90.00p426
Apr 28, 202291.50p91.79p88.60p90.00p70,218
Apr 27, 202292.50p94.25p90.65p92.50p16,962
Apr 26, 202292.50p94.25p94.25p92.50p593
Apr 25, 202292.50p92.50p92.50p92.50p867
Apr 21, 202292.50p91.80p91.80p92.50p4,263
Apr 20, 202292.50p91.75p91.75p92.50p1,148
Apr 14, 202292.50p94.25p94.25p92.50p1,058
Apr 13, 202291.50p93.75p93.75p92.50p373
Apr 12, 202290.50p93.80p88.00p91.50p4,424
Apr 11, 202287.50p91.90p90.00p90.50p23,424
Apr 8, 202287.50p86.60p86.60p87.50p17,000
Apr 7, 202287.50p89.75p86.60p87.50p21,022
Apr 6, 202287.50p87.50p86.60p87.50p9,547
Apr 5, 202287.50p86.60p86.60p87.50p1,540
Mar 31, 202287.50p85.10p85.00p87.50p3,621
Mar 30, 202288.00p86.00p85.00p87.50p41,500
Mar 29, 202288.00p86.08p86.08p88.00p524
Mar 28, 202288.00p88.20p86.50p88.00p86,790
Mar 25, 202288.00p86.50p86.50p88.00p97,214
12345
Showing 1 to 50 of 225

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:
30 Jun 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dechra Pharmaceuticals PLC3,560.003.67
Moneysupermarket.Com Group PLC181.703.36
Baltic Classifieds Group PLC131.802.17
Ascential PLC266.801.75
Synthomer PLC226.001.62
Croda International PLC6,682.001.61

Fallers

CompanyPrice% Chg
Rolls-Royce Holdings PLC80.90-6.52
Anglo American PLC2,657.00-6.44
Antofagasta PLC1,038.13-6.22
Wpp PLC754.80-6.26
Just Group PLC65.25-5.91
Dunelm Group PLC770.50-5.86