- Share Prices
Vianet Group PLC (VNET)
72.12p-2.88 (-3.84%)05 Jul 2022, 08:43
Vianet Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 4, 2022 | 76.00p | 76.00p | 72.12p | 75.00p | 9,108 |
Jun 30, 2022 | 76.50p | 76.04p | 76.04p | 77.00p | 30,952 |
Jun 29, 2022 | 80.50p | 79.00p | 76.03p | 77.50p | 19,189 |
Jun 27, 2022 | 80.50p | 80.98p | 77.00p | 80.50p | 36,292 |
Jun 24, 2022 | 82.50p | 81.00p | 81.00p | 80.50p | 4,511 |
Jun 23, 2022 | 85.50p | 84.10p | 81.13p | 82.50p | 11,000 |
Jun 22, 2022 | 85.00p | 86.40p | 85.80p | 85.50p | 3,351 |
Jun 21, 2022 | 85.00p | 85.96p | 82.12p | 85.00p | 15,264 |
Jun 16, 2022 | 85.50p | 84.40p | 84.40p | 85.00p | 2,000 |
Jun 14, 2022 | 85.50p | 84.90p | 84.00p | 85.50p | 4,040 |
Jun 10, 2022 | 82.50p | 84.00p | 84.00p | 82.50p | 4,359 |
Jun 9, 2022 | 81.50p | 82.70p | 81.10p | 82.50p | 9,492 |
Jun 8, 2022 | 84.50p | 83.25p | 82.00p | 81.50p | 18,191 |
Jun 7, 2022 | 83.00p | 83.36p | 82.13p | 84.50p | 7,426 |
Jun 6, 2022 | 83.00p | 83.90p | 82.00p | 83.00p | 1,074 |
Jun 1, 2022 | 83.00p | 83.30p | 82.13p | 83.00p | 3,554 |
May 31, 2022 | 83.00p | 83.46p | 82.13p | 83.00p | 8,126 |
May 30, 2022 | 82.00p | 83.88p | 82.50p | 83.00p | 21,939 |
May 27, 2022 | 86.00p | 85.02p | 82.00p | 82.00p | 22,089 |
May 26, 2022 | 86.00p | 85.02p | 85.02p | 86.00p | 300 |
May 25, 2022 | 87.50p | 85.13p | 85.13p | 86.00p | 3,706 |
May 24, 2022 | 89.00p | 88.00p | 86.10p | 87.50p | 3,493 |
May 19, 2022 | 89.00p | 88.04p | 88.04p | 89.00p | 22,110 |
May 16, 2022 | 89.00p | 88.10p | 88.10p | 89.00p | 3,870 |
May 13, 2022 | 89.00p | 88.04p | 88.04p | 89.00p | 10,000 |
May 12, 2022 | 89.00p | 89.00p | 88.04p | 89.00p | 22,875 |
May 11, 2022 | 89.00p | 88.04p | 88.00p | 89.00p | 8,750 |
May 10, 2022 | 89.00p | 89.00p | 88.04p | 89.00p | 45,961 |
May 9, 2022 | 89.00p | 89.70p | 88.60p | 89.00p | 25,000 |
May 3, 2022 | 90.00p | 88.60p | 88.60p | 90.00p | 4,876 |
Apr 29, 2022 | 90.00p | 90.60p | 90.60p | 90.00p | 426 |
Apr 28, 2022 | 91.50p | 91.79p | 88.60p | 90.00p | 70,218 |
Apr 27, 2022 | 92.50p | 94.25p | 90.65p | 92.50p | 16,962 |
Apr 26, 2022 | 92.50p | 94.25p | 94.25p | 92.50p | 593 |
Apr 25, 2022 | 92.50p | 92.50p | 92.50p | 92.50p | 867 |
Apr 21, 2022 | 92.50p | 91.80p | 91.80p | 92.50p | 4,263 |
Apr 20, 2022 | 92.50p | 91.75p | 91.75p | 92.50p | 1,148 |
Apr 14, 2022 | 92.50p | 94.25p | 94.25p | 92.50p | 1,058 |
Apr 13, 2022 | 91.50p | 93.75p | 93.75p | 92.50p | 373 |
Apr 12, 2022 | 90.50p | 93.80p | 88.00p | 91.50p | 4,424 |
Apr 11, 2022 | 87.50p | 91.90p | 90.00p | 90.50p | 23,424 |
Apr 8, 2022 | 87.50p | 86.60p | 86.60p | 87.50p | 17,000 |
Apr 7, 2022 | 87.50p | 89.75p | 86.60p | 87.50p | 21,022 |
Apr 6, 2022 | 87.50p | 87.50p | 86.60p | 87.50p | 9,547 |
Apr 5, 2022 | 87.50p | 86.60p | 86.60p | 87.50p | 1,540 |
Mar 31, 2022 | 87.50p | 85.10p | 85.00p | 87.50p | 3,621 |
Mar 30, 2022 | 88.00p | 86.00p | 85.00p | 87.50p | 41,500 |
Mar 29, 2022 | 88.00p | 86.08p | 86.08p | 88.00p | 524 |
Mar 28, 2022 | 88.00p | 88.20p | 86.50p | 88.00p | 86,790 |
Mar 25, 2022 | 88.00p | 86.50p | 86.50p | 88.00p | 97,214 |