Vianet Group (VNET) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vianet Group

Date Open High Low Close* Volume
16/06/2014 82.00p 85.00p 81.34p 83.50p 35117
13/06/2014 82.00p 83.92p 81.25p 82.00p 10391
12/06/2014 81.50p 83.90p 80.25p 82.00p 20173
11/06/2014 79.50p 83.42p 79.22p 81.50p 71305
10/06/2014 82.00p 83.00p 77.16p 79.50p 91562
09/06/2014 82.00p 82.00p 80.00p 82.00p 19442
06/06/2014 81.00p 83.25p 80.55p 82.00p 65601
05/06/2014 80.50p 82.50p 80.26p 81.00p 25848
04/06/2014 75.00p 82.74p 74.50p 80.50p 114278
03/06/2014 74.50p 77.00p 73.90p 74.50p 73564
02/06/2014 74.50p 74.50p 73.15p 74.50p 5560
30/05/2014 74.50p 74.50p 73.16p 74.50p 7566
29/05/2014 74.50p 74.94p 73.05p 74.50p 25256
28/05/2014 74.00p 76.00p 73.60p 74.00p 6908
27/05/2014 73.50p 74.00p 73.00p 74.00p 28793
23/05/2014 73.50p 73.62p 72.25p 73.50p 7159
22/05/2014 73.00p 73.50p 72.00p 73.50p 11937
21/05/2014 73.00p 73.00p 71.80p 73.00p 12000
20/05/2014 74.00p 74.00p 71.50p 73.00p 50900
19/05/2014 74.50p 79.00p 71.60p 74.00p 103464
16/05/2014 74.50p 75.98p 74.50p 74.50p 7502
15/05/2014 71.00p 75.98p 70.00p 74.50p 74161
14/05/2014 74.50p 74.50p 69.50p 71.00p 44249
13/05/2014 78.00p 78.00p 72.77p 74.50p 69606
12/05/2014 80.50p 80.65p 76.00p 79.50p 73628
09/05/2014 80.50p 81.00p 78.00p 80.50p 21170
08/05/2014 81.00p 81.32p 79.08p 80.50p 7396
07/05/2014 82.50p 84.50p 80.00p 81.00p 70032
06/05/2014 82.50p 84.00p 80.03p 82.50p 22914
02/05/2014 82.50p 82.50p 81.00p 82.50p 8595
01/05/2014 82.00p 83.50p 81.15p 82.50p 3475
30/04/2014 82.00p 83.49p 81.10p 82.00p 12219
29/04/2014 82.00p 83.50p 79.00p 82.00p 19637
28/04/2014 82.00p 85.00p 82.00p 82.00p 0
25/04/2014 83.50p 84.25p 82.00p 83.50p 54811
24/04/2014 83.50p 83.50p 82.00p 83.50p 25006
23/04/2014 83.00p 84.97p 82.45p 83.50p 45845
22/04/2014 83.00p 84.00p 83.00p 83.00p 22167
17/04/2014 83.00p 85.00p 83.00p 83.00p 35047
16/04/2014 82.00p 85.00p 81.44p 83.00p 46618
15/04/2014 82.00p 83.80p 81.12p 82.00p 6850
14/04/2014 82.00p 84.00p 81.00p 82.00p 56323
11/04/2014 81.00p 82.89p 80.50p 82.00p 11884
10/04/2014 79.00p 84.00p 78.00p 80.50p 77757
09/04/2014 77.00p 80.00p 76.16p 78.00p 11023
08/04/2014 76.50p 79.45p 74.00p 77.00p 72511
07/04/2014 76.50p 77.90p 74.00p 76.50p 65219
04/04/2014 78.50p 79.40p 74.00p 76.50p 43722
03/04/2014 78.50p 80.50p 77.00p 78.50p 9550
02/04/2014 80.50p 81.50p 77.00p 78.50p 19275
01/04/2014 80.50p 80.50p 78.00p 80.50p 7935
31/03/2014 80.50p 82.60p 78.50p 80.50p 93916
28/03/2014 81.50p 82.00p 80.00p 80.50p 7939
27/03/2014 82.50p 83.00p 78.00p 80.50p 56853
26/03/2014 82.50p 83.00p 80.10p 82.50p 7000
25/03/2014 83.00p 83.45p 80.05p 82.50p 11261
24/03/2014 83.00p 84.79p 80.48p 83.00p 47883
21/03/2014 83.00p 83.78p 80.42p 83.00p 30340
20/03/2014 83.00p 85.10p 80.00p 83.00p 22407
19/03/2014 82.50p 85.70p 81.00p 83.00p 41532
18/03/2014 84.00p 85.00p 81.55p 82.50p 44150
17/03/2014 77.00p 91.00p 77.00p 83.50p 225155
14/03/2014 76.50p 80.00p 75.50p 77.00p 51090
13/03/2014 76.50p 77.35p 76.00p 76.50p 6642
12/03/2014 76.00p 78.95p 74.70p 76.50p 12923
11/03/2014 76.00p 77.70p 74.70p 76.00p 4803
10/03/2014 76.00p 77.40p 74.60p 76.00p 13455
07/03/2014 76.00p 77.72p 74.55p 76.00p 9500
06/03/2014 75.50p 76.90p 73.50p 76.00p 11266
05/03/2014 75.50p 76.90p 75.50p 75.50p 55780
04/03/2014 76.50p 76.90p 73.24p 75.50p 35749
03/03/2014 76.50p 78.45p 75.00p 76.50p 29061
28/02/2014 74.00p 78.00p 73.20p 76.50p 13563
27/02/2014 71.50p 76.00p 71.50p 74.00p 17607
26/02/2014 70.50p 73.00p 70.50p 71.50p 2592
25/02/2014 69.00p 73.00p 68.44p 70.50p 44910
24/02/2014 69.00p 69.20p 68.00p 69.00p 17248
21/02/2014 69.00p 69.28p 68.00p 69.00p 57009
20/02/2014 70.00p 71.00p 66.00p 69.00p 63993
19/02/2014 68.00p 71.12p 68.00p 70.00p 56776
18/02/2014 68.00p 68.86p 68.00p 68.00p 5354
17/02/2014 69.50p 70.75p 67.26p 68.00p 74828
14/02/2014 69.50p 70.00p 67.26p 69.50p 20091
13/02/2014 69.00p 70.00p 69.00p 69.00p 15125
12/02/2014 68.00p 70.00p 67.00p 69.00p 13877
11/02/2014 66.00p 70.00p 65.10p 67.00p 55635
10/02/2014 66.00p 66.80p 64.50p 66.00p 17574
07/02/2014 65.00p 67.00p 63.50p 66.00p 58233
06/02/2014 69.00p 69.00p 63.00p 66.00p 215455
05/02/2014 71.00p 71.00p 67.00p 69.00p 9430
04/02/2014 71.00p 72.28p 71.00p 71.00p 3301
03/02/2014 71.00p 72.28p 71.00p 71.00p 5230
31/01/2014 71.00p 72.30p 69.00p 71.00p 9302
30/01/2014 71.00p 72.20p 71.00p 71.00p 0
29/01/2014 71.00p 72.20p 71.00p 71.00p 1794
28/01/2014 71.00p 72.40p 69.00p 71.00p 27590
27/01/2014 72.50p 74.00p 70.00p 71.00p 42221
24/01/2014 71.50p 73.90p 70.00p 72.50p 26038
23/01/2014 71.50p 72.90p 70.00p 71.50p 10134
22/01/2014 71.50p 74.00p 70.00p 71.50p 24300
21/01/2014 71.00p 74.00p 70.00p 71.50p 25942
20/01/2014 71.00p 73.00p 71.00p 71.00p 3567
17/01/2014 71.00p 73.00p 70.50p 71.00p 4000
16/01/2014 71.00p 72.50p 71.00p 71.00p 2053
15/01/2014 72.50p 73.00p 70.50p 71.00p 17654
14/01/2014 73.50p 73.50p 72.02p 72.50p 7543
13/01/2014 74.50p 74.88p 72.10p 73.50p 17803
10/01/2014 74.50p 74.50p 74.10p 74.50p 9200
09/01/2014 74.50p 74.95p 74.27p 74.50p 47035
08/01/2014 74.50p 74.80p 74.00p 74.50p 40998
07/01/2014 74.50p 75.00p 74.25p 74.50p 51082
06/01/2014 76.00p 77.00p 74.00p 74.50p 137684
03/01/2014 77.00p 77.95p 75.00p 76.00p 169876
02/01/2014 77.00p 80.00p 75.28p 77.00p 74829
31/12/2013 77.00p 77.00p 73.50p 77.00p 0
30/12/2013 77.00p 77.00p 73.50p 77.00p 0
27/12/2013 77.00p 77.00p 75.00p 77.00p 4244
24/12/2013 77.00p 77.00p 77.00p 77.00p 1613
23/12/2013 77.00p 78.20p 75.15p 77.00p 20265
20/12/2013 77.00p 77.00p 75.00p 77.00p 0
19/12/2013 77.00p 77.00p 75.00p 77.00p 1000
18/12/2013 77.00p 77.00p 75.00p 77.00p 7301
17/12/2013 77.00p 77.00p 75.00p 76.00p 1403
16/12/2013 77.00p 77.00p 75.00p 77.00p 7700
13/12/2013 76.50p 77.00p 76.50p 77.00p 3927
12/12/2013 77.00p 77.00p 74.78p 76.50p 17357
11/12/2013 77.00p 78.95p 75.12p 76.00p 24564
10/12/2013 77.00p 80.00p 76.93p 77.50p 10354
09/12/2013 74.00p 78.65p 74.00p 77.00p 39867
06/12/2013 74.00p 74.40p 73.50p 73.50p 5000
05/12/2013 71.50p 74.40p 69.00p 74.00p 45626
04/12/2013 71.50p 72.50p 69.00p 71.50p 14443
03/12/2013 74.00p 80.00p 68.00p 71.50p 867824
02/12/2013 74.00p 74.40p 72.00p 74.00p 17522
29/11/2013 76.50p 76.50p 72.00p 74.00p 35966
28/11/2013 78.50p 78.50p 75.00p 76.50p 25938
27/11/2013 80.00p 80.00p 75.00p 78.50p 13797
26/11/2013 80.50p 80.50p 78.00p 80.00p 7500
25/11/2013 81.50p 82.50p 79.00p 80.50p 8210
22/11/2013 82.50p 82.50p 78.00p 82.50p 32791
21/11/2013 82.50p 82.80p 82.50p 82.50p 1000
20/11/2013 84.50p 84.50p 80.00p 82.50p 12543
19/11/2013 86.00p 86.00p 84.50p 84.50p 5000
18/11/2013 87.00p 87.00p 82.00p 86.00p 11710
15/11/2013 87.00p 87.00p 85.00p 87.00p 9698
14/11/2013 87.00p 87.84p 84.00p 87.00p 22174
13/11/2013 87.00p 87.92p 85.00p 87.00p 22750
12/11/2013 87.00p 88.00p 85.40p 87.00p 18128
11/11/2013 86.50p 88.50p 85.00p 87.00p 10206
08/11/2013 86.50p 88.50p 85.00p 86.50p 11164
07/11/2013 86.50p 87.20p 86.50p 86.50p 11161
06/11/2013 86.50p 88.00p 85.00p 86.50p 12319
05/11/2013 87.50p 87.50p 83.00p 86.50p 8669
04/11/2013 87.50p 87.50p 85.00p 87.50p 7213
01/11/2013 88.50p 90.25p 85.00p 87.50p 22951
31/10/2013 88.50p 90.40p 87.10p 88.50p 16140
30/10/2013 88.50p 90.85p 87.25p 88.50p 15133
29/10/2013 85.50p 91.00p 85.50p 88.50p 39063
28/10/2013 82.00p 90.00p 82.00p 85.50p 25014
25/10/2013 80.00p 84.00p 79.60p 82.00p 36976
24/10/2013 78.50p 81.00p 78.50p 80.00p 11438
23/10/2013 78.50p 79.94p 77.63p 78.50p 20587
22/10/2013 78.00p 79.32p 77.00p 78.50p 81103
21/10/2013 78.00p 78.59p 76.00p 78.00p 48851
18/10/2013 78.00p 78.75p 76.25p 78.00p 41342
17/10/2013 78.00p 79.00p 76.60p 78.00p 25941
16/10/2013 73.00p 79.00p 73.00p 78.00p 189395
15/10/2013 72.00p 73.00p 71.28p 72.00p 6852
14/10/2013 73.00p 73.75p 71.50p 72.00p 37794
11/10/2013 72.00p 74.00p 70.00p 73.00p 39400
10/10/2013 72.00p 72.75p 70.26p 72.00p 9805
09/10/2013 71.00p 73.00p 64.00p 72.50p 172334
08/10/2013 75.00p 75.00p 71.00p 73.00p 23388
07/10/2013 77.00p 77.00p 72.50p 75.00p 51475
04/10/2013 78.50p 78.50p 75.00p 77.00p 69072
03/10/2013 79.00p 79.00p 77.00p 78.00p 15790
02/10/2013 79.00p 79.40p 77.00p 79.00p 15245
01/10/2013 79.00p 79.20p 77.00p 79.00p 42797
30/09/2013 79.00p 79.00p 77.00p 79.00p 46848
27/09/2013 79.00p 79.00p 77.00p 79.00p 7833
26/09/2013 79.00p 79.00p 77.00p 79.00p 21650
25/09/2013 79.50p 79.50p 75.00p 79.00p 70817
24/09/2013 79.50p 79.65p 77.00p 79.50p 35519
23/09/2013 78.50p 80.00p 77.70p 79.50p 53870
20/09/2013 78.50p 80.35p 77.35p 78.50p 38998
19/09/2013 78.50p 80.45p 77.30p 78.50p 9841
18/09/2013 76.00p 79.01p 75.20p 78.50p 151649
17/09/2013 72.00p 76.99p 72.00p 76.00p 217259
16/09/2013 69.00p 72.95p 69.00p 72.00p 232049
13/09/2013 68.50p 69.45p 67.00p 69.00p 277329
12/09/2013 68.50p 69.50p 67.60p 68.50p 74788
11/09/2013 68.50p 69.19p 68.50p 68.50p 23701
10/09/2013 67.50p 68.50p 67.50p 68.50p 8448
09/09/2013 68.00p 68.40p 66.20p 67.50p 121975
06/09/2013 68.00p 68.40p 67.55p 68.00p 25938
05/09/2013 68.00p 68.45p 67.55p 68.00p 24640
04/09/2013 68.00p 68.45p 68.00p 68.00p 40959
03/09/2013 68.00p 68.46p 67.55p 68.00p 16220
02/09/2013 68.00p 68.70p 67.55p 68.00p 87331
30/08/2013 68.00p 68.79p 67.54p 68.00p 86582

*Close Price adjusted for both dividends and splits