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

 
     
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
Showing 1 to 50 of 225