Vietnam Enterprise Investments (DI) (VEIL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vietnam Enterprise Investments (DI)

Date Open High Low Close* Volume
10/05/2024 598.00p 602.00p 593.00p 600.00p 223584
09/05/2024 604.00p 604.00p 598.97p 600.00p 100391
08/05/2024 602.00p 603.00p 598.00p 602.00p 103037
07/05/2024 592.00p 601.00p 591.00p 597.00p 75342
03/05/2024 583.00p 592.00p 579.00p 591.00p 45405
02/05/2024 582.00p 586.00p 578.00p 586.00p 601648
01/05/2024 581.00p 586.00p 579.29p 584.00p 51464
30/04/2024 578.00p 585.00p 578.00p 582.00p 146666
29/04/2024 579.00p 586.00p 577.00p 583.00p 122393
26/04/2024 570.00p 584.00p 570.00p 584.00p 106641
25/04/2024 571.00p 579.00p 568.00p 573.00p 107465
24/04/2024 570.00p 580.00p 570.00p 576.00p 156560
23/04/2024 566.00p 573.00p 565.00p 569.00p 136563
22/04/2024 562.00p 571.00p 562.00p 570.00p 111230
19/04/2024 568.00p 573.00p 560.00p 563.00p 69265
18/04/2024 570.00p 576.00p 570.00p 574.00p 34714
17/04/2024 576.00p 585.00p 570.00p 570.00p 299019
16/04/2024 576.00p 583.00p 575.00p 579.00p 182753
15/04/2024 604.00p 604.00p 573.00p 584.00p 308915
12/04/2024 591.00p 604.84p 591.00p 601.00p 343321
11/04/2024 592.00p 597.00p 592.00p 594.00p 111803
10/04/2024 597.00p 597.00p 591.03p 595.00p 101144
09/04/2024 594.00p 595.42p 591.00p 595.00p 163365
08/04/2024 594.00p 595.00p 590.20p 593.00p 183590
05/04/2024 586.00p 595.00p 586.00p 595.00p 335523
04/04/2024 589.00p 594.87p 589.00p 590.00p 462071
03/04/2024 590.00p 595.00p 590.00p 594.00p 304751
02/04/2024 587.00p 597.00p 587.00p 597.00p 141621
28/03/2024 584.00p 593.00p 584.00p 592.00p 170440
27/03/2024 590.00p 590.00p 581.00p 590.00p 290449
26/03/2024 581.00p 589.51p 581.00p 585.00p 262181
25/03/2024 583.00p 590.00p 582.00p 584.00p 111509
22/03/2024 584.00p 588.00p 582.00p 588.00p 215345
21/03/2024 578.00p 582.00p 573.00p 580.00p 534113
20/03/2024 563.00p 563.00p 562.00p 575.00p 279163
19/03/2024 563.00p 571.00p 562.00p 562.00p 172410
18/03/2024 575.00p 576.50p 563.00p 565.00p 168400
15/03/2024 579.00p 582.00p 572.00p 576.00p 238910
14/03/2024 576.00p 583.00p 575.00p 579.00p 336446
13/03/2024 578.00p 588.00p 578.00p 578.00p 563296
12/03/2024 578.00p 582.00p 574.00p 574.00p 357152
11/03/2024 590.00p 590.00p 578.00p 578.00p 130201
08/03/2024 594.00p 596.00p 585.00p 587.00p 308510
07/03/2024 591.00p 602.00p 591.00p 597.00p 44700
06/03/2024 600.00p 600.80p 584.00p 596.00p 90745
05/03/2024 597.00p 602.40p 597.00p 600.00p 103289
04/03/2024 602.00p 602.00p 595.43p 601.00p 42302
01/03/2024 590.00p 600.00p 590.00p 600.00p 27237
29/02/2024 592.00p 593.00p 588.00p 588.00p 228194
28/02/2024 587.00p 599.00p 585.00p 596.00p 152924
27/02/2024 575.00p 583.00p 575.00p 583.00p 147754
26/02/2024 580.00p 583.00p 572.00p 579.00p 188921
23/02/2024 579.00p 582.76p 575.00p 575.00p 61434
22/02/2024 586.00p 589.00p 578.00p 581.00p 502949
21/02/2024 589.00p 595.00p 587.00p 587.00p 89415
20/02/2024 595.00p 595.00p 586.00p 588.00p 140098
19/02/2024 595.00p 595.00p 588.00p 592.00p 102889
16/02/2024 587.00p 589.16p 586.07p 587.00p 85566
15/02/2024 584.00p 588.00p 581.00p 587.00p 52016
14/02/2024 583.00p 587.00p 581.00p 583.00p 113558
13/02/2024 581.00p 585.08p 573.00p 576.00p 31039
12/02/2024 580.00p 583.08p 580.00p 580.00p 48559
09/02/2024 579.00p 584.76p 579.00p 579.00p 17760
08/02/2024 586.00p 586.00p 580.00p 580.00p 226195
07/02/2024 584.00p 587.00p 580.00p 580.00p 39179
06/02/2024 587.00p 587.00p 579.00p 584.00p 1802611
05/02/2024 581.00p 587.00p 581.00p 583.00p 264749
02/02/2024 574.00p 579.00p 572.00p 578.00p 54142
01/02/2024 565.00p 575.00p 565.00p 572.00p 128356
31/01/2024 566.00p 571.00p 565.00p 571.00p 184742
30/01/2024 565.00p 574.00p 564.31p 572.00p 63592
29/01/2024 560.00p 565.00p 560.00p 565.00p 61193
26/01/2024 566.00p 573.00p 561.00p 563.00p 210748
25/01/2024 565.00p 569.00p 563.00p 569.00p 55211
24/01/2024 571.00p 571.00p 568.00p 568.00p 19744
23/01/2024 572.00p 573.00p 568.00p 568.00p 268303
22/01/2024 571.00p 578.00p 566.00p 573.00p 91004
19/01/2024 562.00p 571.00p 562.00p 568.00p 259231
18/01/2024 562.00p 566.00p 560.00p 563.00p 158580
17/01/2024 564.00p 566.75p 557.00p 562.00p 92449
16/01/2024 560.00p 567.00p 555.00p 562.00p 44787
15/01/2024 551.00p 556.00p 550.00p 556.00p 101327
12/01/2024 558.00p 565.00p 551.00p 551.00p 376856
11/01/2024 561.00p 566.00p 557.00p 561.00p 303456
10/01/2024 570.00p 570.00p 561.00p 561.00p 180936
09/01/2024 567.00p 568.74p 561.00p 566.00p 32594
08/01/2024 568.00p 570.00p 560.00p 564.00p 128834
05/01/2024 565.00p 565.00p 561.00p 563.00p 249861
04/01/2024 563.00p 567.00p 561.00p 565.00p 132286
03/01/2024 562.00p 566.00p 560.19p 566.00p 43687
02/01/2024 553.00p 562.00p 553.00p 555.00p 24340
29/12/2023 555.00p 559.00p 555.00p 557.00p 8478
28/12/2023 550.00p 557.00p 550.00p 557.00p 62219
27/12/2023 550.00p 554.00p 550.00p 552.00p 46954
22/12/2023 548.00p 552.00p 547.00p 550.00p 36214
21/12/2023 540.00p 549.00p 535.00p 549.00p 230794
20/12/2023 543.00p 545.00p 539.00p 545.00p 139256
19/12/2023 542.00p 545.00p 533.00p 538.00p 116713
18/12/2023 550.00p 554.00p 542.92p 548.00p 41508
15/12/2023 559.00p 559.00p 551.00p 552.00p 347041
14/12/2023 550.00p 558.00p 546.00p 556.00p 177248
13/12/2023 551.00p 555.50p 551.00p 552.00p 222789
12/12/2023 554.00p 556.00p 551.90p 554.00p 238583
11/12/2023 553.00p 556.00p 548.75p 554.00p 207057
08/12/2023 551.00p 553.00p 549.00p 553.00p 101073
07/12/2023 551.00p 552.00p 547.00p 550.00p 168300
06/12/2023 548.00p 555.00p 548.00p 552.00p 432467
05/12/2023 545.00p 549.00p 543.00p 548.00p 125714
04/12/2023 538.00p 548.00p 536.00p 548.00p 159011
01/12/2023 531.00p 538.92p 531.00p 536.00p 77285
30/11/2023 537.00p 538.14p 532.00p 532.00p 155336
29/11/2023 540.00p 543.30p 540.00p 543.00p 67891
28/11/2023 541.00p 542.92p 534.28p 539.00p 271634
27/11/2023 548.00p 548.00p 540.93p 541.00p 23791
24/11/2023 548.00p 552.00p 546.00p 546.00p 51516
23/11/2023 561.00p 561.00p 546.83p 548.00p 104457
22/11/2023 564.00p 570.00p 559.00p 561.00p 110062
21/11/2023 564.00p 565.00p 558.00p 558.00p 67396
20/11/2023 568.00p 572.00p 554.00p 562.00p 108087
17/11/2023 567.00p 573.10p 564.00p 568.00p 172626
16/11/2023 570.00p 575.00p 565.00p 575.00p 67023
15/11/2023 560.00p 570.00p 556.55p 570.00p 143196
14/11/2023 557.00p 560.00p 553.00p 559.00p 285913
13/11/2023 559.00p 561.01p 547.00p 556.00p 140066
10/11/2023 560.00p 560.00p 550.00p 560.00p 82558
09/11/2023 552.00p 560.00p 550.00p 560.00p 104866
08/11/2023 540.00p 556.00p 540.00p 556.00p 473588
07/11/2023 533.00p 539.00p 533.00p 539.00p 37376
06/11/2023 538.00p 540.55p 532.00p 540.00p 324218
03/11/2023 537.00p 541.00p 534.00p 538.00p 61058
02/11/2023 530.00p 541.00p 530.00p 540.00p 299917
01/11/2023 520.00p 522.00p 516.26p 520.00p 274985
31/10/2023 516.00p 522.00p 508.00p 518.00p 137039
30/10/2023 520.00p 522.00p 516.00p 518.00p 43824
27/10/2023 529.00p 529.00p 518.00p 520.00p 127799
26/10/2023 534.00p 536.00p 518.00p 521.00p 240510
25/10/2023 547.00p 547.00p 540.00p 543.00p 137854
24/10/2023 537.00p 546.00p 537.00p 543.00p 80284
23/10/2023 541.00p 546.00p 535.00p 540.00p 80031
20/10/2023 545.00p 551.00p 542.00p 543.00p 319667
19/10/2023 554.00p 558.00p 538.00p 542.00p 908327
18/10/2023 573.00p 573.00p 554.00p 554.00p 217628
17/10/2023 577.00p 585.00p 566.00p 570.00p 159382
16/10/2023 588.00p 588.00p 576.89p 578.00p 20726
13/10/2023 582.00p 584.00p 578.00p 582.00p 110057
12/10/2023 574.00p 586.07p 574.00p 578.00p 117512
11/10/2023 580.00p 584.41p 575.00p 577.00p 111793
10/10/2023 578.00p 583.00p 578.00p 582.00p 107534
09/10/2023 576.00p 583.00p 574.00p 578.00p 133620
06/10/2023 572.00p 578.00p 571.00p 572.00p 70597
05/10/2023 576.00p 583.00p 571.00p 572.00p 65266
04/10/2023 579.00p 584.00p 578.00p 578.00p 65709
03/10/2023 588.00p 588.00p 578.00p 579.00p 34209
02/10/2023 595.00p 595.07p 588.00p 588.00p 97930
29/09/2023 590.00p 594.00p 587.00p 593.00p 76417
28/09/2023 587.00p 590.00p 581.93p 587.00p 92148
27/09/2023 584.00p 594.00p 584.00p 591.00p 64998
26/09/2023 587.00p 587.00p 580.00p 585.00p 120609
25/09/2023 592.00p 597.34p 578.90p 580.00p 201256
22/09/2023 601.00p 601.00p 593.00p 593.00p 446545
21/09/2023 606.00p 611.00p 602.51p 605.00p 494399
20/09/2023 610.00p 614.00p 609.00p 609.00p 169922
19/09/2023 605.00p 610.00p 604.80p 607.00p 79379
18/09/2023 617.00p 617.00p 607.00p 607.00p 124394
15/09/2023 614.00p 618.00p 608.00p 618.00p 304361
14/09/2023 606.00p 614.00p 604.92p 614.00p 723740
13/09/2023 617.00p 626.00p 612.00p 612.00p 342931
12/09/2023 613.00p 623.00p 613.00p 621.00p 174290
11/09/2023 617.00p 619.67p 608.00p 615.00p 166741
08/09/2023 620.00p 628.00p 617.00p 623.00p 72665
07/09/2023 619.00p 633.00p 617.00p 621.00p 113921
06/09/2023 620.00p 620.54p 617.00p 620.00p 287495
05/09/2023 617.00p 619.31p 613.40p 616.00p 75195
04/09/2023 605.00p 619.00p 605.00p 618.00p 44736
01/09/2023 609.00p 609.00p 602.00p 602.00p 130665
31/08/2023 609.00p 613.00p 604.00p 605.00p 131818
30/08/2023 600.00p 607.00p 600.00p 606.00p 65997
29/08/2023 602.00p 603.00p 593.00p 598.00p 107468
25/08/2023 603.00p 607.67p 596.00p 596.00p 100466
24/08/2023 599.00p 614.00p 597.00p 607.00p 281676
23/08/2023 598.00p 598.31p 593.76p 596.00p 55442
22/08/2023 589.00p 596.54p 587.76p 595.00p 50793
21/08/2023 592.00p 597.00p 587.00p 588.00p 67723
18/08/2023 615.00p 615.00p 586.00p 592.00p 191950
17/08/2023 614.00p 620.00p 614.00p 620.00p 60831
16/08/2023 618.00p 621.14p 614.00p 617.00p 101143
15/08/2023 622.00p 627.00p 617.00p 617.00p 92052
14/08/2023 628.00p 630.22p 622.00p 623.00p 332519
11/08/2023 642.00p 642.00p 627.00p 628.00p 92065
10/08/2023 645.00p 645.00p 634.00p 636.00p 33146
09/08/2023 645.00p 645.00p 637.82p 640.00p 17226
08/08/2023 645.00p 650.00p 640.00p 642.00p 86212
07/08/2023 640.00p 650.00p 640.00p 647.00p 50315
04/08/2023 647.00p 651.00p 639.50p 644.00p 62688
03/08/2023 645.00p 645.00p 636.00p 640.00p 44568
02/08/2023 649.00p 652.22p 644.98p 645.00p 140744
01/08/2023 650.00p 655.00p 645.00p 650.00p 164726
31/07/2023 631.00p 660.00p 629.95p 654.00p 156456
28/07/2023 630.00p 632.00p 622.00p 632.00p 75449
27/07/2023 628.00p 630.00p 623.00p 630.00p 34095

*Close Price adjusted for both dividends and splits