Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/02/2010 123.50p 123.50p 119.00p 120.00p 2086
11/02/2010 129.00p 129.00p 121.00p 123.50p 6204
10/02/2010 132.50p 132.50p 126.00p 129.00p 6691
09/02/2010 135.00p 135.00p 130.00p 132.50p 4400
08/02/2010 136.50p 136.50p 133.25p 135.00p 7200
05/02/2010 139.50p 139.50p 133.00p 136.50p 4022
04/02/2010 139.50p 139.50p 139.50p 139.50p 0
03/02/2010 138.50p 140.00p 137.00p 139.50p 29000
02/02/2010 138.50p 141.16p 138.50p 138.50p 62
01/02/2010 142.50p 142.50p 138.00p 138.50p 15466
29/01/2010 143.00p 143.00p 140.00p 142.50p 38711
28/01/2010 144.50p 146.18p 143.00p 143.00p 104
27/01/2010 146.50p 146.50p 143.00p 144.50p 2317
26/01/2010 146.50p 148.00p 146.50p 146.50p 2600
25/01/2010 149.50p 151.40p 146.00p 149.50p 29693
22/01/2010 148.50p 150.00p 148.50p 149.50p 26750
21/01/2010 148.50p 148.50p 145.35p 148.50p 45524
20/01/2010 147.50p 148.50p 145.00p 148.50p 3000
19/01/2010 142.50p 142.50p 140.25p 142.50p 312
18/01/2010 142.50p 142.50p 142.50p 142.50p 0
15/01/2010 142.50p 142.50p 140.25p 142.50p 362
14/01/2010 142.50p 142.50p 142.50p 142.50p 0
13/01/2010 141.50p 142.50p 141.00p 142.50p 3780
12/01/2010 141.50p 141.50p 135.00p 141.50p 39500
11/01/2010 141.50p 143.80p 135.00p 141.50p 334232
08/01/2010 141.50p 141.50p 138.00p 141.50p 1350
07/01/2010 141.50p 141.50p 141.50p 141.50p 0
06/01/2010 141.50p 141.50p 138.35p 141.50p 505
05/01/2010 141.50p 143.81p 138.84p 141.50p 8200
04/01/2010 141.50p 141.50p 138.07p 141.50p 1469
31/12/2009 141.50p 141.50p 141.50p 141.50p 0
30/12/2009 141.50p 141.50p 138.07p 141.50p 426
29/12/2009 141.50p 141.50p 141.50p 141.50p 0
24/12/2009 142.50p 142.50p 140.05p 141.50p 2000
23/12/2009 144.50p 144.50p 140.00p 142.50p 11494
22/12/2009 142.50p 144.50p 140.60p 144.50p 7412
21/12/2009 142.50p 143.50p 142.50p 142.50p 0
18/12/2009 142.50p 142.50p 140.00p 142.50p 10977
17/12/2009 143.50p 143.50p 140.00p 142.50p 1510
16/12/2009 141.50p 146.16p 141.50p 143.50p 5800
15/12/2009 143.50p 143.75p 142.50p 142.50p 2903
14/12/2009 143.50p 143.50p 143.50p 143.50p 0
11/12/2009 140.50p 143.50p 140.50p 143.50p 0
10/12/2009 136.50p 142.00p 136.50p 140.50p 27000
09/12/2009 136.50p 138.40p 135.00p 136.50p 4355
08/12/2009 141.00p 143.34p 135.00p 136.50p 1672270
07/12/2009 130.50p 144.00p 130.50p 141.00p 25372
04/12/2009 126.00p 131.23p 126.00p 130.50p 2568
03/12/2009 122.50p 126.00p 119.50p 126.00p 37000
02/12/2009 125.50p 125.50p 121.05p 123.50p 6038
01/12/2009 138.50p 138.50p 123.00p 125.50p 19586
30/11/2009 140.50p 140.50p 137.00p 138.50p 34850
27/11/2009 140.50p 143.13p 140.50p 140.50p 930
26/11/2009 140.50p 143.13p 140.50p 140.50p 1300
25/11/2009 138.00p 142.00p 138.00p 140.50p 5000
24/11/2009 137.00p 139.70p 137.00p 138.00p 2122
23/11/2009 134.50p 138.00p 133.00p 135.50p 14450
20/11/2009 133.50p 135.00p 132.05p 134.50p 35130
19/11/2009 136.50p 136.50p 133.50p 133.50p 0
18/11/2009 138.50p 138.50p 133.50p 136.50p 4400
17/11/2009 135.50p 138.50p 135.00p 138.50p 4509
16/11/2009 131.50p 135.50p 131.00p 135.50p 18137
13/11/2009 131.50p 133.53p 129.00p 131.50p 2021
12/11/2009 131.50p 131.50p 131.50p 131.50p 0
11/11/2009 132.50p 134.00p 131.50p 131.50p 1900
10/11/2009 133.50p 132.50p 130.50p 132.50p 5000
09/11/2009 146.50p 146.00p 133.00p 133.50p 36111
06/11/2009 147.00p 146.50p 145.26p 146.50p 4296
05/11/2009 140.00p 147.50p 137.50p 147.00p 16618
04/11/2009 140.00p 140.00p 140.00p 140.00p 0
03/11/2009 140.50p 141.95p 138.47p 140.00p 11000
02/11/2009 138.50p 140.50p 138.50p 140.50p 1000
30/10/2009 135.50p 138.00p 134.50p 138.00p 18240
29/10/2009 131.00p 137.00p 130.66p 135.50p 3194
28/10/2009 124.00p 128.50p 124.00p 128.50p 5605
27/10/2009 123.50p 124.00p 122.50p 124.00p 1800
26/10/2009 122.50p 127.50p 122.50p 124.00p 18482
23/10/2009 123.50p 124.40p 121.50p 121.50p 5000
22/10/2009 126.50p 126.50p 123.50p 123.50p 3343
21/10/2009 127.50p 127.50p 126.50p 126.50p 0
20/10/2009 119.50p 119.50p 119.14p 120.00p 76490
19/10/2009 119.50p 122.00p 119.50p 119.50p 3600
16/10/2009 118.50p 119.50p 118.50p 119.50p 0
15/10/2009 117.50p 119.45p 118.50p 118.50p 5000
14/10/2009 114.50p 117.50p 115.60p 117.50p 8963
13/10/2009 113.50p 114.50p 113.50p 114.50p 0
12/10/2009 114.50p 113.50p 112.36p 113.50p 2831
09/10/2009 112.50p 114.50p 112.50p 114.50p 2500
08/10/2009 117.50p 112.50p 110.00p 112.50p 8600
07/10/2009 120.50p 118.62p 117.50p 117.50p 3461
06/10/2009 121.50p 122.20p 118.62p 120.50p 20003
05/10/2009 120.50p 122.67p 117.48p 121.50p 16500
02/10/2009 121.50p 121.50p 119.00p 121.50p 2203
01/10/2009 117.50p 123.50p 119.65p 121.50p 30271
30/09/2009 111.50p 118.00p 110.63p 117.50p 33726
29/09/2009 103.50p 115.00p 102.65p 111.50p 49175
28/09/2009 103.50p 104.67p 102.63p 103.50p 15747
25/09/2009 102.50p 103.50p 101.50p 103.50p 0
24/09/2009 102.50p 102.50p 101.05p 102.50p 1299
23/09/2009 103.00p 106.00p 103.00p 103.00p 10200
22/09/2009 103.50p 106.00p 102.84p 103.00p 6129
21/09/2009 104.50p 104.50p 103.50p 103.50p 14840

*Close Price adjusted for both dividends and splits