Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/03/2021 96.50p 100.70p 96.50p 99.50p 39947
10/03/2021 101.00p 101.00p 95.00p 96.50p 37943
09/03/2021 96.00p 101.98p 95.00p 101.00p 79899
08/03/2021 88.50p 97.80p 88.50p 96.00p 75707
05/03/2021 86.00p 90.75p 86.00p 88.50p 35737
04/03/2021 83.00p 88.00p 83.00p 86.50p 35036
03/03/2021 83.00p 84.00p 83.00p 83.00p 4362
02/03/2021 79.00p 83.90p 79.00p 83.00p 46998
01/03/2021 74.50p 79.00p 74.30p 79.00p 16794
26/02/2021 73.50p 75.90p 73.50p 74.50p 5261
25/02/2021 72.00p 75.90p 72.00p 73.50p 20194
24/02/2021 76.00p 76.00p 71.30p 72.00p 29265
23/02/2021 76.50p 76.50p 75.40p 76.00p 12362
22/02/2021 79.50p 81.90p 76.50p 76.50p 38651
19/02/2021 72.50p 81.96p 72.50p 79.50p 55222
18/02/2021 68.50p 75.00p 68.50p 72.50p 21426
17/02/2021 63.50p 71.00p 62.80p 68.50p 73245
16/02/2021 63.50p 65.00p 62.24p 63.50p 28176
15/02/2021 63.50p 65.00p 62.20p 63.50p 32272
12/02/2021 63.50p 64.00p 63.50p 63.50p 5775
11/02/2021 63.00p 64.20p 61.00p 63.50p 53104
10/02/2021 63.50p 63.60p 61.25p 63.00p 48186
09/02/2021 63.50p 64.00p 62.03p 63.50p 10201
08/02/2021 63.50p 64.34p 62.60p 63.50p 29458
05/02/2021 64.00p 64.12p 62.10p 63.50p 62978
04/02/2021 63.50p 64.34p 63.04p 64.00p 17100
03/02/2021 61.00p 63.50p 60.44p 63.50p 95283
02/02/2021 61.00p 61.00p 59.00p 61.00p 19061
01/02/2021 61.50p 61.50p 59.60p 61.00p 51533
29/01/2021 61.50p 62.00p 60.00p 61.50p 15449
28/01/2021 63.00p 63.35p 60.00p 61.50p 45504
27/01/2021 64.00p 64.00p 61.00p 63.00p 5250
26/01/2021 64.00p 64.00p 63.68p 64.00p 1562
25/01/2021 64.00p 64.00p 62.00p 64.00p 17065
22/01/2021 64.00p 64.20p 62.00p 64.00p 14450
21/01/2021 64.50p 65.40p 62.00p 64.00p 20585
20/01/2021 64.50p 64.75p 63.25p 64.00p 20968
19/01/2021 64.00p 66.00p 63.00p 64.50p 49433
18/01/2021 60.50p 64.85p 60.50p 64.00p 88045
15/01/2021 60.50p 61.80p 60.00p 60.50p 103905
14/01/2021 61.00p 61.00p 60.00p 60.50p 116461
13/01/2021 67.50p 67.50p 60.10p 61.00p 36532
12/01/2021 67.50p 67.50p 65.10p 67.50p 3000
11/01/2021 67.50p 68.75p 65.10p 67.50p 37068
08/01/2021 65.50p 70.00p 62.22p 67.50p 81649
07/01/2021 62.50p 65.00p 62.07p 64.00p 48679
06/01/2021 62.50p 62.50p 62.05p 62.50p 3482
05/01/2021 62.50p 62.50p 62.10p 62.50p 12792
04/01/2021 62.50p 62.50p 62.00p 62.50p 109815
01/01/2021 63.00p 63.00p 62.35p 62.50p 1840
31/12/2020 63.00p 63.00p 62.35p 62.50p 1840
30/12/2020 63.00p 63.00p 62.00p 63.00p 51634
29/12/2020 64.50p 64.56p 62.00p 63.00p 65741
28/12/2020 64.50p 64.60p 63.10p 64.50p 6535
25/12/2020 64.50p 64.60p 63.10p 64.50p 6535
24/12/2020 64.50p 64.60p 63.10p 64.50p 6535
23/12/2020 66.50p 66.50p 63.10p 64.50p 59675
22/12/2020 65.50p 66.00p 63.00p 64.50p 40127
21/12/2020 70.25p 70.25p 64.00p 65.50p 39879
18/12/2020 73.00p 73.00p 70.00p 70.25p 21931
17/12/2020 72.50p 73.00p 72.10p 73.00p 18353
16/12/2020 73.50p 73.80p 70.50p 72.50p 27320
15/12/2020 74.50p 74.90p 72.45p 73.50p 14091
14/12/2020 74.50p 75.20p 73.12p 74.50p 12605
11/12/2020 78.00p 79.20p 74.50p 74.50p 17610
10/12/2020 79.00p 80.00p 77.45p 78.00p 12899
09/12/2020 79.00p 80.80p 77.60p 79.00p 76104
08/12/2020 81.00p 85.00p 76.60p 79.00p 106098
07/12/2020 86.00p 86.40p 84.20p 84.50p 116836
04/12/2020 86.00p 86.83p 86.00p 86.00p 10822
03/12/2020 86.00p 86.00p 85.00p 86.00p 16584
02/12/2020 86.00p 86.00p 85.00p 86.00p 27688
01/12/2020 86.00p 86.00p 85.00p 86.00p 17960
30/11/2020 86.00p 86.00p 85.00p 86.00p 9753
27/11/2020 86.00p 86.00p 85.00p 86.00p 3146
26/11/2020 86.00p 86.40p 85.00p 86.00p 7947
25/11/2020 86.50p 86.90p 85.00p 86.00p 33094
24/11/2020 86.50p 86.99p 86.10p 86.50p 374
23/11/2020 83.50p 87.00p 83.50p 86.50p 88241
20/11/2020 81.00p 84.75p 81.00p 83.50p 13368
19/11/2020 81.00p 81.96p 80.00p 81.00p 10224
18/11/2020 82.00p 83.00p 80.60p 81.00p 21532
17/11/2020 82.00p 83.92p 81.28p 82.00p 5788
16/11/2020 84.00p 84.00p 81.20p 82.00p 15565
13/11/2020 85.50p 86.40p 83.00p 84.00p 34482
12/11/2020 86.00p 87.00p 85.00p 85.50p 20760
10/11/2020 77.00p 80.00p 76.00p 78.00p 11770
09/11/2020 69.50p 78.00p 68.30p 75.50p 63071
06/11/2020 69.50p 69.80p 68.30p 69.50p 8764
05/11/2020 70.50p 70.60p 69.50p 69.50p 5285
04/11/2020 71.00p 71.00p 70.03p 70.50p 7347
03/11/2020 71.00p 71.00p 71.00p 71.00p 0
02/11/2020 71.50p 71.50p 70.00p 71.00p 11500
30/10/2020 71.50p 71.50p 71.00p 71.50p 2178
29/10/2020 71.50p 72.40p 71.50p 71.50p 1770
28/10/2020 74.00p 74.00p 71.15p 71.50p 32854
27/10/2020 71.50p 75.00p 71.50p 74.00p 15872
26/10/2020 71.00p 72.00p 70.04p 71.50p 14606
23/10/2020 66.50p 71.80p 66.50p 71.00p 106127
22/10/2020 64.50p 65.10p 63.06p 64.00p 24069
21/10/2020 64.50p 65.15p 63.06p 64.50p 9007
20/10/2020 65.00p 66.00p 63.06p 64.50p 6736
19/10/2020 66.00p 66.10p 64.00p 65.00p 15513
16/10/2020 66.50p 67.40p 65.33p 66.00p 10720
15/10/2020 67.50p 67.50p 65.30p 66.50p 4759
14/10/2020 72.50p 72.50p 67.50p 68.50p 38322
13/10/2020 74.00p 75.00p 70.35p 72.50p 32886
12/10/2020 84.00p 84.00p 73.00p 74.00p 133480
09/10/2020 84.50p 84.50p 83.00p 84.00p 6050
08/10/2020 84.50p 84.50p 83.00p 84.50p 457
07/10/2020 86.00p 87.12p 83.00p 84.50p 11474
06/10/2020 89.25p 89.25p 85.00p 86.00p 15238
05/10/2020 89.25p 89.25p 88.00p 89.25p 1000
02/10/2020 90.25p 90.25p 88.00p 89.25p 5506
01/10/2020 90.25p 90.25p 90.25p 90.25p 0
30/09/2020 90.25p 90.32p 90.25p 90.25p 399
29/09/2020 90.25p 90.25p 90.25p 90.25p 0
28/09/2020 90.50p 90.50p 90.25p 90.25p 1438
25/09/2020 90.50p 90.50p 90.40p 90.50p 271
24/09/2020 90.50p 90.50p 90.00p 90.50p 10130
23/09/2020 90.50p 90.50p 90.00p 90.50p 25067
22/09/2020 90.50p 90.50p 90.00p 90.50p 2010
21/09/2020 90.50p 90.50p 90.00p 90.50p 18545
18/09/2020 90.50p 90.50p 90.00p 90.50p 16245
17/09/2020 90.50p 90.50p 90.50p 90.50p 0
16/09/2020 90.50p 90.50p 90.00p 90.50p 15539
15/09/2020 90.50p 90.50p 90.00p 90.50p 6853
14/09/2020 90.50p 90.50p 90.00p 90.50p 16555
11/09/2020 90.50p 90.50p 90.00p 90.50p 23502
10/09/2020 90.50p 90.50p 90.00p 90.50p 600
09/09/2020 90.50p 90.50p 90.00p 90.50p 4240
08/09/2020 92.00p 92.00p 90.00p 90.50p 9417
07/09/2020 92.00p 92.46p 90.20p 92.00p 1506
04/09/2020 96.00p 97.40p 90.00p 92.00p 17651
03/09/2020 96.50p 97.40p 96.00p 96.00p 300
02/09/2020 96.50p 98.90p 96.10p 96.50p 32059
01/09/2020 96.50p 98.90p 96.10p 96.50p 11027
31/08/2020 96.50p 98.90p 95.25p 96.50p 13642
28/08/2020 96.50p 98.90p 95.25p 96.50p 13642
27/08/2020 96.50p 99.88p 96.50p 96.50p 3997
26/08/2020 92.50p 98.90p 92.34p 96.50p 34071
25/08/2020 93.50p 93.50p 92.06p 93.50p 7644
24/08/2020 93.50p 94.94p 92.50p 93.50p 58940
21/08/2020 93.50p 93.50p 93.43p 93.50p 2125
20/08/2020 92.00p 93.50p 91.87p 93.50p 4347
19/08/2020 92.00p 93.00p 92.00p 92.00p 1069
18/08/2020 92.00p 93.00p 92.00p 92.00p 7518
17/08/2020 92.00p 92.00p 90.81p 92.00p 17039
14/08/2020 92.00p 92.00p 91.80p 92.00p 4500
13/08/2020 92.00p 92.00p 91.80p 92.00p 907
12/08/2020 91.00p 92.00p 91.00p 92.00p 28109
11/08/2020 91.00p 91.50p 90.81p 91.00p 7587
10/08/2020 91.00p 91.00p 90.80p 91.00p 10000
07/08/2020 91.00p 91.50p 90.35p 91.00p 31041
06/08/2020 91.00p 91.00p 90.70p 91.00p 12210
05/08/2020 91.00p 91.00p 91.00p 91.00p 7055
04/08/2020 91.50p 92.50p 90.96p 91.00p 7564
03/08/2020 91.50p 93.00p 91.00p 91.50p 12725
31/07/2020 91.50p 91.50p 91.50p 91.50p 0
30/07/2020 92.00p 92.00p 91.00p 91.50p 40956
29/07/2020 92.00p 93.80p 91.00p 92.00p 9000
28/07/2020 93.00p 93.00p 91.00p 92.00p 23576
27/07/2020 93.00p 93.00p 92.00p 93.00p 1692
24/07/2020 93.00p 94.70p 92.00p 93.00p 6654
23/07/2020 91.50p 94.80p 91.00p 93.00p 29509
22/07/2020 90.50p 93.00p 90.15p 91.50p 37325
21/07/2020 90.50p 90.73p 90.00p 90.50p 2098
20/07/2020 90.50p 90.50p 90.50p 90.50p 0
17/07/2020 90.50p 90.80p 90.05p 90.50p 5100
16/07/2020 90.50p 90.50p 90.50p 90.50p 0
15/07/2020 90.50p 90.50p 90.05p 90.50p 12029
14/07/2020 90.50p 90.80p 90.02p 90.50p 15144
13/07/2020 90.50p 90.85p 90.50p 90.50p 2188
10/07/2020 90.50p 90.50p 90.50p 90.50p 7841
09/07/2020 91.50p 91.50p 90.06p 90.50p 7189
08/07/2020 93.50p 93.50p 90.06p 91.50p 26630
07/07/2020 94.00p 94.00p 92.30p 93.50p 2000
06/07/2020 95.00p 95.28p 94.00p 94.00p 5885
03/07/2020 95.50p 95.50p 95.00p 95.00p 0
02/07/2020 96.00p 97.52p 94.30p 95.50p 16245
29/06/2020 86.50p 87.00p 85.61p 87.00p 1049
26/06/2020 86.50p 87.58p 86.50p 86.50p 2465
25/06/2020 86.50p 86.90p 85.50p 85.50p 8900
24/06/2020 86.50p 87.25p 85.50p 86.50p 28524
23/06/2020 86.50p 87.37p 85.10p 86.50p 11405
22/06/2020 87.00p 88.00p 84.00p 86.50p 30141
19/06/2020 89.50p 91.00p 86.00p 87.00p 28942
18/06/2020 89.00p 92.00p 87.60p 89.50p 26621
17/06/2020 86.50p 90.00p 85.50p 89.00p 39453
16/06/2020 86.50p 88.00p 85.50p 86.50p 14803
15/06/2020 87.00p 88.80p 85.60p 86.50p 8029
12/06/2020 86.00p 89.00p 85.30p 87.00p 9843
11/06/2020 88.00p 88.00p 85.20p 86.00p 20330
10/06/2020 90.50p 91.00p 87.15p 88.00p 29989
09/06/2020 92.00p 92.25p 90.24p 90.50p 15409
08/06/2020 97.50p 97.70p 88.25p 92.00p 55425
05/06/2020 98.50p 99.00p 96.00p 97.50p 53141
04/06/2020 100.00p 100.00p 98.00p 98.50p 28661
03/06/2020 94.00p 102.00p 93.60p 100.00p 43727
02/06/2020 88.00p 95.00p 88.00p 94.00p 161754

*Close Price adjusted for both dividends and splits