1. Share Prices

  2. Vianet Group PLC (VNET)

76.00p+0.00 (+0.00%)22 May 2025, 14:05
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
May 21, 202576.00p76.90p75.20p76.00p17,468
May 20, 202576.00p77.00p75.60p76.00p10,050
May 19, 202575.00p76.90p74.06p76.00p35,355
May 16, 202579.00p79.40p75.00p75.00p46,899
May 15, 202579.00p79.50p79.50p79.00p187
May 14, 202579.00p79.70p78.00p79.00p3,200
May 13, 202579.00p79.90p78.00p79.00p34,896
May 12, 202576.00p79.90p77.05p79.00p37,029
May 9, 202570.50p77.80p69.15p76.00p46,277
May 8, 202571.50p72.40p69.50p70.00p31,016
May 7, 202569.50p71.00p70.00p71.50p18,885
May 6, 202567.50p70.00p67.30p69.50p63,416
May 2, 202567.00p68.80p68.70p67.50p4,321
May 1, 202567.00p68.76p68.76p67.00p2,000
Apr 30, 202567.00p68.80p65.25p67.00p9,325
Apr 29, 202562.50p67.76p62.90p67.00p46,689
Apr 28, 202562.50p64.75p62.25p62.50p59,872
Apr 25, 202562.00p62.94p61.10p62.50p79,365
Apr 24, 202558.50p63.00p60.00p62.00p60,745
Apr 23, 202557.50p58.25p56.16p57.50p10,669
Apr 17, 202556.50p57.13p56.00p57.50p644
Apr 15, 202556.50p57.15p57.15p56.50p1,030
Apr 14, 202556.50p58.00p56.88p56.50p4,645
Apr 11, 202556.50p57.00p57.00p56.50p6,250
Apr 10, 202556.50p57.85p55.00p56.50p11,218
Apr 9, 202555.50p55.95p55.92p55.50p1,211
Apr 8, 202557.50p55.00p55.00p57.50p6,639
Apr 7, 202558.00p58.00p56.00p58.00p28,417
Apr 4, 202558.00p58.00p57.20p58.00p6,912
Apr 3, 202558.00p58.00p57.10p58.00p36,480
Apr 2, 202558.00p58.36p57.10p58.00p70,994
Mar 31, 202558.50p58.25p57.25p58.00p245,452
Mar 28, 202558.50p60.67p58.10p58.50p23,000
Mar 27, 202558.50p58.40p58.00p58.50p4,039
Mar 26, 202560.50p60.40p58.00p58.50p68,939
Mar 25, 202563.50p63.66p60.00p60.50p40,178
Mar 24, 202563.50p63.95p63.50p63.50p2,152
Mar 21, 202563.50p63.50p63.50p63.50p806
Mar 20, 202563.50p63.95p63.95p63.50p1,200
Mar 19, 202563.50p63.95p63.00p63.50p19,391
Mar 18, 202564.50p66.00p63.00p63.50p46,363
Mar 17, 202564.50p63.30p63.15p64.50p7,881
Mar 14, 202565.00p64.20p64.10p64.50p3,780
Mar 13, 202566.50p65.30p63.00p65.00p40,738
Mar 12, 202566.50p66.00p63.27p66.50p10,667
Mar 11, 202567.00p66.70p65.00p66.50p38,500
Mar 10, 202567.00p67.00p66.70p67.00p3,031
Mar 7, 202567.50p67.00p66.00p67.00p12,000
Mar 6, 202569.50p69.00p67.00p67.50p32,797
Mar 5, 202570.50p70.45p69.05p69.50p36,027
12345
Showing 1 to 50 of 240

Most Read

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:
22 May 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Johnson Matthey PLC1,815.0030.67
Hiscox LTD1,284.007.54
Qinetiq Group PLC469.606.78
Jupiter Fund Management PLC83.405.30
Investec PLC511.003.95
Bt Group PLC175.353.60

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC524.00-19.51
British Land Company PLC389.20-5.44
Tate & Lyle PLC572.50-5.06
Dcc PLC4,540.00-4.90
Hill & Smith PLC1,828.00-4.79
Petershill Partners PLC206.50-4.40