Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/07/2023 81.50p 81.50p 78.00p 81.00p 31062
26/07/2023 82.00p 82.00p 80.60p 81.50p 2500
25/07/2023 83.50p 83.50p 80.00p 82.00p 13660
24/07/2023 83.50p 84.36p 82.03p 83.50p 50383
21/07/2023 85.50p 85.50p 81.95p 83.50p 22078
20/07/2023 86.00p 86.00p 84.00p 85.50p 11875
19/07/2023 86.00p 86.00p 84.48p 86.00p 1767
18/07/2023 86.00p 86.00p 84.48p 86.00p 6715
17/07/2023 86.00p 86.00p 86.00p 86.00p 0
14/07/2023 86.00p 86.00p 84.48p 86.00p 9181
13/07/2023 86.00p 86.00p 86.00p 86.00p 0
12/07/2023 86.00p 86.00p 86.00p 86.00p 0
11/07/2023 86.00p 87.60p 86.00p 86.00p 2000
10/07/2023 86.00p 87.90p 84.43p 86.00p 6488
07/07/2023 86.00p 86.00p 84.32p 86.00p 1750
06/07/2023 86.00p 86.90p 84.20p 86.00p 51812
05/07/2023 86.00p 86.00p 84.10p 86.00p 1000
04/07/2023 86.50p 86.50p 85.00p 86.00p 2800
03/07/2023 87.00p 87.00p 85.25p 86.50p 8800
30/06/2023 87.00p 88.30p 85.20p 87.00p 18824
29/06/2023 87.00p 88.60p 87.00p 87.00p 5632
28/06/2023 87.00p 87.00p 86.33p 87.00p 0
27/06/2023 87.00p 87.00p 85.00p 87.00p 4200
26/06/2023 87.00p 87.00p 86.00p 87.00p 9000
23/06/2023 86.75p 88.90p 86.00p 87.00p 14410
22/06/2023 85.75p 86.90p 85.20p 86.75p 6417
21/06/2023 85.75p 86.70p 85.75p 85.75p 3000
20/06/2023 86.25p 87.40p 84.70p 85.75p 66441
19/06/2023 86.25p 86.25p 84.66p 86.25p 3336
16/06/2023 86.25p 86.25p 84.60p 86.25p 9081
15/06/2023 84.50p 86.25p 84.50p 86.25p 27061
14/06/2023 85.00p 85.00p 84.02p 84.50p 45890
13/06/2023 86.00p 86.00p 84.00p 85.00p 331949
12/06/2023 84.50p 85.80p 82.13p 84.50p 58256
09/06/2023 86.50p 86.50p 82.00p 84.50p 41692
08/06/2023 78.00p 88.78p 78.00p 86.50p 178785
07/06/2023 78.00p 79.00p 78.00p 78.00p 4700
06/06/2023 77.50p 78.00p 77.50p 78.00p 5000
05/06/2023 77.50p 77.50p 75.00p 77.50p 23508
02/06/2023 75.00p 75.00p 73.08p 75.00p 11006
01/06/2023 75.00p 75.00p 75.00p 75.00p 0
31/05/2023 75.50p 75.50p 74.67p 75.00p 0
30/05/2023 76.50p 76.80p 73.10p 75.50p 45793
26/05/2023 76.50p 76.50p 76.50p 76.50p 0
25/05/2023 76.50p 77.00p 74.25p 76.50p 3172
24/05/2023 76.50p 76.50p 74.10p 76.50p 1683
23/05/2023 76.50p 77.75p 74.10p 76.50p 12832
22/05/2023 77.50p 77.50p 75.50p 76.50p 8482
19/05/2023 77.50p 78.00p 77.50p 77.50p 0
18/05/2023 77.50p 79.70p 75.50p 77.50p 844
17/05/2023 77.00p 80.00p 75.60p 77.50p 8478
16/05/2023 75.50p 77.94p 75.50p 77.00p 11278
15/05/2023 73.50p 77.40p 73.50p 75.50p 8367
12/05/2023 72.00p 72.00p 71.60p 72.00p 0
11/05/2023 72.00p 72.00p 71.52p 72.00p 500
10/05/2023 72.00p 75.00p 70.60p 72.00p 35372
09/05/2023 72.00p 73.85p 70.25p 72.00p 34708
05/05/2023 72.00p 75.00p 72.00p 72.00p 25000
04/05/2023 72.50p 74.90p 70.00p 72.00p 15826
03/05/2023 74.00p 74.00p 72.00p 72.50p 700
02/05/2023 71.00p 79.00p 71.00p 74.00p 48369
28/04/2023 71.50p 71.50p 69.00p 70.00p 2110
27/04/2023 71.50p 73.70p 71.50p 71.50p 16000
26/04/2023 71.50p 71.50p 69.60p 71.50p 311
25/04/2023 71.50p 71.50p 71.00p 71.50p 18937
24/04/2023 71.50p 73.00p 71.50p 71.50p 462
21/04/2023 71.50p 71.50p 71.50p 71.50p 0
20/04/2023 71.50p 75.32p 71.50p 71.50p 18058
19/04/2023 72.00p 73.00p 71.50p 71.50p 0
18/04/2023 72.00p 73.00p 70.63p 72.00p 6217
17/04/2023 72.00p 73.00p 70.50p 72.00p 7742
14/04/2023 72.00p 73.40p 72.00p 72.00p 47000
13/04/2023 72.00p 73.00p 72.00p 72.00p 2732
12/04/2023 72.00p 73.40p 72.00p 72.00p 4450
11/04/2023 72.00p 73.50p 72.00p 72.00p 670
06/04/2023 72.50p 72.50p 70.00p 72.00p 2000
05/04/2023 72.50p 73.33p 72.50p 72.50p 0
04/04/2023 72.50p 72.50p 70.25p 72.50p 3787
03/04/2023 73.50p 74.17p 71.00p 72.50p 5683
31/03/2023 73.50p 73.50p 73.50p 73.50p 0
30/03/2023 73.50p 73.50p 73.50p 73.50p 0
29/03/2023 74.00p 74.50p 72.00p 74.00p 9804
28/03/2023 74.00p 74.00p 73.33p 74.00p 0
27/03/2023 74.00p 74.00p 72.30p 74.00p 900
24/03/2023 74.00p 74.00p 72.30p 74.00p 4560
23/03/2023 74.50p 74.50p 73.00p 74.00p 5610
22/03/2023 74.00p 75.00p 73.00p 74.50p 15386
21/03/2023 73.00p 74.90p 73.00p 74.00p 10000
20/03/2023 72.50p 75.00p 70.35p 72.50p 27575
17/03/2023 72.50p 73.33p 72.50p 72.50p 0
16/03/2023 72.50p 73.33p 72.50p 72.50p 0
15/03/2023 72.50p 74.40p 70.60p 72.50p 25751
14/03/2023 73.50p 73.50p 69.05p 72.50p 52326
13/03/2023 72.50p 73.80p 70.60p 73.50p 52726
10/03/2023 71.00p 72.50p 70.00p 72.50p 32660
09/03/2023 71.00p 71.96p 70.90p 71.00p 5821
08/03/2023 71.00p 71.00p 70.02p 71.00p 25192
07/03/2023 73.00p 73.00p 71.00p 71.00p 7001
06/03/2023 74.00p 74.00p 73.04p 74.00p 800
03/03/2023 74.50p 74.50p 74.00p 74.00p 0
02/03/2023 74.50p 74.50p 74.50p 74.50p 0
01/03/2023 75.00p 75.00p 73.08p 74.50p 64
28/02/2023 75.00p 75.00p 73.25p 75.00p 6501
27/02/2023 75.00p 75.00p 74.33p 75.00p 0
24/02/2023 75.00p 75.00p 73.00p 75.00p 2480
23/02/2023 75.00p 75.00p 73.55p 75.00p 19500
22/02/2023 75.00p 75.00p 75.00p 75.00p 10000
21/02/2023 75.00p 75.00p 75.00p 75.00p 10000
20/02/2023 75.00p 75.00p 74.33p 75.00p 0
17/02/2023 75.00p 75.00p 74.33p 75.00p 0
16/02/2023 75.00p 76.90p 75.00p 75.00p 6501
15/02/2023 76.50p 76.90p 73.00p 75.00p 3049
14/02/2023 79.00p 79.00p 75.30p 76.50p 48246
13/02/2023 80.50p 81.00p 79.00p 79.00p 29058
10/02/2023 80.00p 81.99p 79.60p 80.50p 33591
09/02/2023 80.00p 80.00p 80.00p 80.00p 0
08/02/2023 80.00p 82.00p 78.25p 80.00p 33567
07/02/2023 74.50p 80.00p 74.50p 80.00p 34842
06/02/2023 74.00p 76.00p 74.00p 74.50p 2800
03/02/2023 74.50p 76.00p 72.75p 74.00p 39214
02/02/2023 73.50p 75.95p 73.50p 74.50p 20000
01/02/2023 73.50p 75.90p 71.00p 73.50p 6284
31/01/2023 73.50p 76.50p 73.50p 73.50p 303
30/01/2023 74.00p 76.88p 72.60p 73.50p 5159
27/01/2023 75.00p 76.88p 73.12p 74.00p 3510
26/01/2023 76.00p 77.00p 75.00p 75.00p 2550
25/01/2023 78.50p 78.50p 73.12p 76.00p 45125
24/01/2023 78.50p 79.00p 78.50p 78.50p 11268
23/01/2023 77.50p 79.00p 77.50p 78.50p 16193
20/01/2023 77.00p 80.00p 77.00p 77.50p 28821
19/01/2023 74.50p 77.00p 74.50p 77.00p 26700
18/01/2023 74.50p 74.90p 74.02p 74.50p 2170
17/01/2023 74.50p 74.50p 74.35p 74.50p 8000
16/01/2023 74.00p 76.00p 74.00p 74.50p 10258
13/01/2023 72.50p 76.17p 72.25p 74.00p 47836
12/01/2023 69.00p 72.50p 69.00p 72.50p 11977
11/01/2023 69.00p 69.00p 69.00p 69.00p 0
10/01/2023 69.00p 69.00p 68.00p 69.00p 12000
09/01/2023 69.00p 69.00p 66.12p 69.00p 2875
06/01/2023 68.50p 69.00p 67.70p 69.00p 9290
05/01/2023 68.50p 68.50p 67.33p 68.50p 0
04/01/2023 68.50p 68.50p 67.65p 68.50p 14005
03/01/2023 68.50p 71.90p 68.50p 68.50p 3719
30/12/2022 68.50p 68.50p 67.33p 68.50p 0
29/12/2022 68.50p 68.50p 67.33p 68.50p 0
28/12/2022 66.00p 69.90p 65.70p 68.50p 52637
23/12/2022 66.00p 66.00p 65.70p 66.00p 5127
22/12/2022 66.00p 66.90p 66.00p 66.00p 3736
21/12/2022 66.00p 66.90p 66.00p 66.00p 20079
20/12/2022 66.00p 66.00p 65.04p 66.00p 3130
19/12/2022 66.00p 66.00p 66.00p 66.00p 0
16/12/2022 66.00p 66.00p 64.00p 66.00p 6633
15/12/2022 66.50p 67.80p 65.20p 66.00p 16707
14/12/2022 66.50p 66.50p 65.75p 66.50p 3604
13/12/2022 66.50p 66.50p 65.75p 66.50p 0
12/12/2022 67.50p 67.50p 65.25p 66.50p 23149
09/12/2022 69.50p 70.90p 67.50p 67.50p 13900
08/12/2022 66.00p 72.00p 66.00p 69.50p 53114
07/12/2022 63.50p 66.00p 63.50p 66.00p 76764
06/12/2022 64.00p 67.00p 63.01p 63.50p 77983
05/12/2022 57.50p 64.50p 57.50p 62.50p 64625
02/12/2022 57.50p 57.50p 57.13p 57.50p 2190
01/12/2022 57.00p 58.90p 57.00p 57.50p 24722
30/11/2022 56.75p 58.48p 56.50p 57.00p 15580
29/11/2022 56.75p 57.00p 56.75p 56.75p 1350
28/11/2022 56.75p 57.27p 56.03p 56.75p 5560
25/11/2022 56.25p 57.32p 56.25p 56.75p 12500
24/11/2022 56.75p 56.75p 55.05p 56.25p 15406
23/11/2022 55.75p 57.00p 55.75p 56.75p 27256
22/11/2022 51.50p 57.00p 51.50p 55.75p 34400
21/11/2022 51.50p 53.00p 51.50p 51.50p 7200
18/11/2022 51.50p 51.50p 51.50p 51.50p 0
17/11/2022 51.50p 51.50p 51.50p 51.50p 0
16/11/2022 51.50p 51.50p 50.25p 51.50p 6456
15/11/2022 51.50p 51.50p 49.00p 51.50p 27728
14/11/2022 51.50p 51.50p 50.00p 51.50p 13731
11/11/2022 51.00p 52.10p 50.00p 51.50p 20749
10/11/2022 51.00p 51.67p 51.00p 51.00p 0
09/11/2022 51.00p 51.00p 49.00p 51.00p 2000
08/11/2022 51.00p 51.67p 51.00p 51.00p 0
07/11/2022 51.50p 51.50p 50.00p 51.00p 2400
04/11/2022 51.50p 52.25p 51.50p 51.50p 206
03/11/2022 51.50p 52.85p 51.50p 51.50p 8655
02/11/2022 53.00p 53.00p 50.00p 51.50p 7542
01/11/2022 53.00p 53.00p 52.10p 53.00p 12500
31/10/2022 53.00p 53.00p 52.67p 53.00p 0
28/10/2022 53.00p 53.00p 52.67p 53.00p 0
27/10/2022 56.50p 56.50p 52.10p 53.00p 40599
26/10/2022 51.50p 56.50p 51.50p 56.50p 38179
25/10/2022 51.00p 52.14p 51.00p 51.50p 6750
24/10/2022 51.00p 51.40p 50.02p 51.00p 45088
21/10/2022 55.50p 55.50p 49.00p 51.00p 49422
20/10/2022 55.50p 55.50p 54.00p 55.50p 1896
19/10/2022 55.50p 55.50p 54.00p 55.50p 1990
18/10/2022 55.50p 55.50p 55.50p 55.50p 0
17/10/2022 55.50p 55.50p 55.50p 55.50p 0
14/10/2022 55.50p 55.50p 55.50p 55.50p 0
13/10/2022 55.50p 55.50p 54.00p 55.50p 1495
12/10/2022 55.50p 55.50p 54.05p 55.50p 1462
11/10/2022 55.50p 55.50p 54.00p 55.50p 20371

*Close Price adjusted for both dividends and splits