Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/09/2011 96.00p 98.32p 95.00p 96.00p 0
28/09/2011 96.00p 98.32p 95.00p 96.00p 0
27/09/2011 97.00p 98.32p 95.00p 96.00p 6736
26/09/2011 97.50p 97.50p 95.00p 97.00p 2500
23/09/2011 97.50p 98.70p 97.50p 97.50p 260
22/09/2011 99.50p 99.50p 95.77p 97.50p 1110
21/09/2011 100.00p 100.00p 97.00p 99.50p 2500
20/09/2011 101.00p 101.44p 100.00p 100.00p 2800
19/09/2011 101.00p 101.00p 98.00p 101.00p 11900
16/09/2011 99.50p 101.00p 97.50p 101.00p 12000
15/09/2011 99.50p 99.50p 97.55p 99.50p 4144
14/09/2011 99.50p 99.50p 98.30p 99.50p 312
13/09/2011 99.50p 99.50p 98.30p 99.50p 312
12/09/2011 99.50p 101.45p 99.50p 99.50p 312
09/09/2011 99.50p 101.94p 98.50p 99.50p 0
08/09/2011 98.50p 101.94p 98.50p 99.50p 1239
07/09/2011 98.50p 101.75p 98.50p 98.50p 0
06/09/2011 98.50p 101.75p 98.50p 98.50p 3070
05/09/2011 95.00p 102.00p 95.00p 98.50p 7000
02/09/2011 95.00p 97.00p 92.90p 95.00p 1975
01/09/2011 95.00p 95.00p 92.90p 95.00p 0
31/08/2011 95.00p 95.00p 92.90p 95.00p 718
30/08/2011 95.00p 95.50p 93.55p 95.00p 0
26/08/2011 95.00p 95.50p 93.55p 95.00p 0
25/08/2011 95.00p 95.50p 93.55p 95.00p 0
24/08/2011 95.50p 95.50p 93.55p 95.00p 0
23/08/2011 95.50p 95.50p 93.55p 95.50p 0
22/08/2011 95.50p 95.50p 93.55p 95.50p 1525
19/08/2011 95.50p 95.50p 93.60p 95.50p 400
18/08/2011 95.50p 97.75p 95.50p 95.50p 2450
17/08/2011 95.50p 97.00p 94.75p 95.50p 5494
16/08/2011 94.50p 97.00p 94.50p 95.50p 5000
15/08/2011 92.00p 97.00p 92.00p 94.50p 1025
12/08/2011 91.50p 92.00p 89.50p 92.00p 0
11/08/2011 89.50p 91.50p 89.50p 91.50p 0
10/08/2011 91.50p 91.50p 89.50p 89.50p 12222
09/08/2011 92.50p 94.50p 91.50p 91.50p 0
08/08/2011 95.50p 95.50p 92.50p 92.50p 10000
05/08/2011 96.50p 97.00p 93.00p 95.50p 12520
04/08/2011 100.00p 100.00p 99.50p 100.00p 1600
03/08/2011 101.00p 101.00p 100.00p 100.00p 0
02/08/2011 101.00p 101.00p 99.50p 101.00p 3240
01/08/2011 101.00p 103.34p 101.00p 101.00p 1219
29/07/2011 101.00p 103.04p 99.50p 101.00p 382
28/07/2011 101.00p 102.50p 101.00p 101.00p 6800
27/07/2011 102.50p 102.50p 100.00p 101.00p 3100
26/07/2011 103.50p 103.50p 100.35p 102.50p 21672
25/07/2011 104.50p 104.50p 100.00p 103.50p 5000
22/07/2011 104.50p 104.50p 102.25p 104.50p 1205
21/07/2011 104.50p 106.45p 104.50p 104.50p 940
20/07/2011 104.50p 106.45p 102.00p 104.50p 15983
19/07/2011 104.50p 104.50p 102.00p 104.50p 5833
18/07/2011 104.50p 104.50p 103.25p 104.50p 0
15/07/2011 104.50p 104.50p 103.25p 104.50p 0
14/07/2011 104.50p 104.50p 103.25p 104.50p 2526
13/07/2011 104.50p 108.00p 104.50p 104.50p 4500
12/07/2011 104.50p 105.70p 103.25p 104.50p 4588
11/07/2011 104.50p 105.70p 104.50p 104.50p 4300
08/07/2011 104.50p 105.90p 104.50p 104.50p 5150
07/07/2011 104.50p 105.70p 104.50p 104.50p 4000
06/07/2011 104.50p 105.95p 104.00p 104.50p 0
05/07/2011 104.00p 105.95p 104.00p 104.50p 12580
04/07/2011 104.50p 104.50p 103.00p 104.00p 4968
01/07/2011 104.50p 104.50p 103.50p 104.50p 11800
30/06/2011 103.50p 105.00p 102.50p 104.50p 0
29/06/2011 103.50p 105.00p 102.50p 103.50p 0
28/06/2011 102.50p 105.00p 102.50p 103.50p 6500
27/06/2011 101.00p 105.00p 99.26p 102.50p 11700
24/06/2011 101.00p 103.00p 100.10p 101.00p 8000
23/06/2011 101.00p 102.00p 99.00p 101.00p 0
22/06/2011 100.00p 102.00p 99.00p 101.00p 6875
21/06/2011 100.00p 100.00p 98.92p 100.00p 0
20/06/2011 100.00p 100.00p 98.92p 100.00p 8000
17/06/2011 99.50p 100.00p 99.50p 100.00p 1000
16/06/2011 100.00p 102.00p 99.00p 99.50p 0
15/06/2011 98.00p 102.00p 98.00p 100.00p 650
14/06/2011 103.00p 103.00p 101.50p 102.00p 1082
13/06/2011 104.00p 104.00p 102.68p 103.00p 9400
10/06/2011 97.50p 105.46p 97.50p 104.00p 9800
09/06/2011 95.00p 97.50p 94.12p 97.50p 8828
08/06/2011 91.50p 97.00p 91.50p 95.00p 20500
07/06/2011 91.50p 92.50p 89.25p 91.50p 0
06/06/2011 91.00p 92.50p 89.25p 91.00p 26831
03/06/2011 91.00p 91.00p 89.00p 91.00p 0
02/06/2011 90.50p 91.00p 89.00p 91.00p 10000
01/06/2011 90.50p 91.37p 90.50p 90.50p 300
31/05/2011 90.50p 90.50p 89.33p 90.50p 0
27/05/2011 90.50p 90.50p 89.33p 90.50p 3310
26/05/2011 90.50p 90.50p 89.45p 90.50p 0
25/05/2011 90.50p 90.50p 89.45p 90.50p 4715
24/05/2011 90.50p 90.50p 89.30p 90.50p 1100
23/05/2011 90.50p 90.50p 89.45p 90.50p 500
20/05/2011 92.00p 92.50p 90.80p 91.00p 0
19/05/2011 92.00p 92.50p 90.80p 92.00p 61500
18/05/2011 92.00p 92.50p 90.75p 92.00p 0
17/05/2011 92.50p 92.50p 90.75p 92.00p 3000
16/05/2011 92.50p 92.50p 90.65p 92.50p 0
13/05/2011 92.50p 92.50p 90.65p 92.50p 0
12/05/2011 92.50p 92.50p 90.65p 92.50p 13800
11/05/2011 92.50p 94.50p 92.50p 92.50p 0
10/05/2011 92.50p 94.50p 92.50p 92.50p 7500
09/05/2011 92.50p 95.00p 92.50p 92.50p 3568
06/05/2011 92.50p 94.45p 92.50p 92.50p 0
05/05/2011 92.50p 94.45p 92.50p 92.50p 4000
04/05/2011 92.50p 94.45p 92.50p 92.50p 7000
03/05/2011 92.50p 92.50p 90.60p 92.50p 7500
28/04/2011 92.50p 95.00p 90.00p 92.50p 4469
27/04/2011 93.00p 95.00p 92.50p 92.50p 5000
26/04/2011 92.50p 95.00p 92.50p 92.50p 995
21/04/2011 92.50p 92.50p 91.25p 92.50p 2500
20/04/2011 92.50p 95.00p 91.25p 92.50p 33550
19/04/2011 92.50p 94.00p 92.50p 92.50p 0
18/04/2011 92.50p 94.00p 92.50p 92.50p 5000
15/04/2011 92.50p 92.50p 91.25p 92.50p 4698
14/04/2011 92.50p 94.00p 91.00p 92.50p 0
13/04/2011 92.50p 94.00p 91.00p 92.50p 32517
12/04/2011 93.50p 94.00p 92.50p 92.50p 0
11/04/2011 93.50p 94.00p 93.50p 93.50p 0
08/04/2011 93.50p 94.00p 93.50p 93.50p 0
07/04/2011 93.50p 94.00p 93.50p 93.50p 0
06/04/2011 94.00p 94.00p 93.50p 93.50p 6000
05/04/2011 93.50p 94.00p 92.00p 94.00p 14000
04/04/2011 93.50p 94.00p 92.50p 93.50p 35574
01/04/2011 93.50p 95.00p 92.50p 93.50p 7000
31/03/2011 93.50p 93.50p 92.50p 93.50p 2191
30/03/2011 93.50p 94.50p 92.00p 93.50p 18800
29/03/2011 93.00p 94.67p 92.00p 93.50p 22212
28/03/2011 94.50p 94.50p 92.00p 93.00p 15230
25/03/2011 93.00p 95.00p 93.00p 94.50p 5250
24/03/2011 92.00p 96.00p 91.50p 93.00p 13118
23/03/2011 92.00p 92.00p 91.25p 92.00p 2193
22/03/2011 91.50p 92.00p 91.00p 92.00p 77216
21/03/2011 90.50p 93.00p 90.00p 91.50p 11000
18/03/2011 90.50p 95.00p 88.55p 90.50p 33348
17/03/2011 90.50p 93.00p 90.50p 90.50p 215
16/03/2011 90.50p 90.50p 90.50p 90.50p 0
15/03/2011 90.50p 94.00p 90.50p 90.50p 0
14/03/2011 92.50p 94.00p 91.00p 92.50p 0
11/03/2011 91.00p 94.00p 91.00p 92.50p 4243
10/03/2011 91.00p 91.00p 88.72p 91.00p 989
09/03/2011 91.00p 92.00p 88.67p 91.00p 0
08/03/2011 91.00p 92.00p 88.67p 91.00p 26390
07/03/2011 88.50p 91.00p 88.66p 91.00p 17381
04/03/2011 87.50p 90.00p 86.00p 88.50p 163762
03/03/2011 102.00p 102.50p 100.60p 102.50p 0
02/03/2011 102.00p 102.00p 100.60p 102.00p 6073
01/03/2011 102.00p 102.00p 101.00p 102.00p 9500
28/02/2011 102.00p 102.92p 100.00p 102.00p 18573
25/02/2011 102.00p 102.00p 98.00p 102.00p 69423
24/02/2011 102.00p 102.00p 100.00p 102.00p 5862
23/02/2011 102.00p 102.00p 100.00p 102.00p 0
22/02/2011 102.00p 102.00p 100.00p 102.00p 7470
21/02/2011 102.00p 102.00p 100.24p 102.00p 960
18/02/2011 102.00p 102.00p 98.25p 102.00p 114050
17/02/2011 102.00p 102.00p 100.85p 102.00p 51500
16/02/2011 102.00p 102.00p 100.85p 102.00p 200
15/02/2011 102.00p 103.56p 100.84p 102.00p 11956
14/02/2011 102.00p 103.56p 100.35p 102.00p 4753
11/02/2011 100.35p 103.56p 100.35p 102.00p 12141
10/02/2011 100.00p 102.67p 100.00p 102.00p 11650
09/02/2011 100.50p 102.67p 100.00p 101.50p 7542
08/02/2011 100.33p 101.50p 100.33p 101.50p 750
07/02/2011 100.00p 101.50p 100.00p 101.50p 5440
04/02/2011 103.00p 103.00p 100.33p 101.50p 11248
03/02/2011 102.52p 102.52p 101.50p 101.50p 5000
02/02/2011 101.50p 101.50p 99.50p 101.50p 0
01/02/2011 101.50p 101.50p 101.00p 101.50p 5500
31/01/2011 101.50p 103.00p 101.00p 101.50p 9073
28/01/2011 99.50p 102.75p 98.55p 101.50p 15660
27/01/2011 96.50p 99.90p 96.50p 99.50p 2274
26/01/2011 95.50p 97.25p 95.18p 96.50p 26682
25/01/2011 94.00p 95.50p 92.56p 95.50p 760444
24/01/2011 95.00p 97.95p 93.50p 94.00p 1044212
21/01/2011 95.00p 95.76p 95.00p 95.00p 1500
20/01/2011 95.00p 95.00p 93.00p 95.00p 900
19/01/2011 95.00p 95.00p 95.00p 95.00p 0
18/01/2011 96.50p 96.50p 91.00p 95.00p 15791
17/01/2011 93.00p 96.50p 93.00p 96.50p 3000
14/01/2011 98.00p 98.00p 97.50p 97.50p 1750
13/01/2011 98.40p 98.40p 97.50p 97.50p 1500
12/01/2011 97.00p 99.25p 95.00p 97.50p 14518
11/01/2011 101.00p 102.90p 98.00p 101.50p 32396
10/01/2011 107.50p 107.50p 99.00p 104.00p 29104
07/01/2011 106.50p 108.00p 105.00p 107.50p 2124
06/01/2011 108.00p 108.00p 104.00p 107.50p 7014
05/01/2011 109.00p 111.00p 106.00p 108.00p 2000
04/01/2011 107.50p 110.00p 106.00p 109.00p 1894
31/12/2010 107.50p 108.50p 105.00p 107.50p 1034
30/12/2010 107.50p 107.50p 105.00p 107.50p 2000
29/12/2010 110.00p 110.00p 107.50p 107.50p 2251
24/12/2010 110.00p 110.00p 110.00p 110.00p 0
23/12/2010 110.00p 110.00p 110.00p 110.00p 0
22/12/2010 110.00p 110.00p 110.00p 110.00p 0
21/12/2010 111.50p 111.50p 108.00p 110.00p 13552
20/12/2010 110.50p 111.50p 110.00p 111.50p 11700
17/12/2010 112.50p 112.50p 110.25p 111.50p 12400
16/12/2010 112.00p 113.50p 109.65p 113.00p 15500
15/12/2010 111.50p 114.70p 108.70p 112.00p 9493
14/12/2010 111.50p 111.50p 110.00p 111.50p 15000
13/12/2010 111.50p 111.50p 110.00p 111.50p 1750

*Close Price adjusted for both dividends and splits