Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/08/2019 118.00p 118.00p 117.92p 118.00p 4235
13/08/2019 117.00p 118.00p 116.00p 118.00p 23032
12/08/2019 116.50p 117.70p 116.00p 117.00p 12061
09/08/2019 112.50p 117.70p 112.50p 116.50p 40521
08/08/2019 119.00p 119.00p 111.00p 112.50p 25032
07/08/2019 127.50p 127.50p 118.05p 119.00p 28521
06/08/2019 127.50p 129.00p 125.00p 127.50p 10166
05/08/2019 127.00p 128.20p 127.00p 127.50p 1989
02/08/2019 127.00p 127.00p 125.88p 127.00p 10263
01/08/2019 127.00p 128.20p 125.88p 127.00p 17087
31/07/2019 127.50p 128.20p 125.40p 127.00p 22846
30/07/2019 127.50p 130.00p 127.50p 127.50p 19363
29/07/2019 127.50p 129.20p 127.50p 127.50p 18452
26/07/2019 127.50p 128.50p 127.50p 127.50p 10518
25/07/2019 127.50p 127.50p 127.50p 127.50p 12000
24/07/2019 127.50p 127.50p 125.50p 127.50p 1991
23/07/2019 127.50p 127.50p 125.00p 127.50p 8338
22/07/2019 127.50p 129.50p 125.50p 127.50p 21130
19/07/2019 128.00p 129.50p 126.10p 127.50p 7352
18/07/2019 133.00p 133.00p 126.00p 128.00p 42343
17/07/2019 133.00p 133.00p 133.00p 133.00p 0
16/07/2019 134.00p 134.00p 131.00p 133.00p 4500
15/07/2019 134.00p 134.00p 134.00p 134.00p 0
12/07/2019 136.50p 137.45p 134.00p 134.00p 7610
11/07/2019 137.50p 137.85p 135.00p 136.50p 2647
10/07/2019 136.50p 137.85p 136.50p 136.50p 7941
09/07/2019 136.50p 137.94p 135.00p 136.50p 9506
08/07/2019 136.50p 137.94p 135.00p 136.50p 14077
05/07/2019 136.50p 136.50p 135.00p 136.50p 3890
04/07/2019 138.00p 138.00p 136.00p 136.50p 12323
03/07/2019 147.50p 147.50p 138.00p 138.00p 18965
02/07/2019 139.50p 150.00p 139.50p 147.50p 23162
01/07/2019 132.50p 139.50p 131.15p 139.50p 23843
28/06/2019 133.00p 133.00p 131.64p 132.50p 288
27/06/2019 133.00p 134.92p 131.64p 133.00p 7257
26/06/2019 132.00p 134.52p 131.08p 133.00p 43785
25/06/2019 130.50p 130.50p 127.06p 128.50p 10959
24/06/2019 132.50p 133.50p 130.00p 130.50p 13903
21/06/2019 132.50p 133.50p 130.25p 132.50p 2324
20/06/2019 133.50p 133.50p 130.25p 132.50p 23836
19/06/2019 137.00p 137.00p 133.50p 133.50p 10713
18/06/2019 137.00p 137.00p 135.64p 137.00p 3275
17/06/2019 137.00p 138.92p 136.20p 137.00p 11674
14/06/2019 137.00p 138.92p 135.00p 137.00p 25137
13/06/2019 137.00p 139.00p 137.00p 137.00p 0
12/06/2019 141.50p 141.50p 138.04p 139.00p 59689
11/06/2019 142.00p 143.00p 139.06p 140.50p 17612
10/06/2019 142.50p 146.75p 141.80p 142.00p 22649
07/06/2019 140.00p 145.00p 138.08p 142.50p 84116
06/06/2019 128.50p 142.00p 128.50p 138.50p 54171
05/06/2019 131.50p 131.50p 127.30p 128.50p 14700
04/06/2019 126.50p 134.40p 126.50p 131.50p 42161
03/06/2019 126.50p 127.24p 125.60p 126.50p 14704
31/05/2019 124.50p 127.55p 124.50p 126.50p 16508
30/05/2019 124.00p 125.56p 124.00p 124.50p 1906
29/05/2019 124.00p 125.00p 123.60p 124.00p 11812
28/05/2019 124.00p 125.00p 124.00p 124.00p 2780
24/05/2019 125.00p 125.00p 123.00p 124.00p 6000
23/05/2019 125.50p 125.50p 125.00p 125.00p 0
22/05/2019 127.50p 127.50p 125.00p 125.00p 23070
21/05/2019 127.50p 127.50p 127.50p 127.50p 0
20/05/2019 128.50p 128.50p 125.10p 127.50p 28992
17/05/2019 125.00p 131.00p 125.00p 128.50p 27046
16/05/2019 125.50p 127.00p 125.00p 125.50p 19107
15/05/2019 125.00p 125.98p 125.00p 125.50p 23948
14/05/2019 125.00p 125.63p 124.55p 125.00p 28238
13/05/2019 125.50p 126.80p 124.00p 124.00p 5385
10/05/2019 125.00p 125.50p 125.00p 125.50p 10000
09/05/2019 125.50p 125.90p 124.15p 125.00p 37738
08/05/2019 128.00p 129.75p 125.25p 125.50p 50251
07/05/2019 131.50p 133.12p 128.11p 129.00p 88516
03/05/2019 130.50p 132.50p 129.50p 130.50p 16689
02/05/2019 130.50p 132.90p 130.50p 130.50p 746
01/05/2019 130.50p 131.75p 129.50p 130.50p 5655
30/04/2019 130.50p 131.80p 130.50p 130.50p 3755
29/04/2019 128.50p 132.00p 128.00p 130.50p 38758
26/04/2019 128.50p 128.50p 128.50p 128.50p 4000
25/04/2019 128.00p 128.50p 128.00p 128.50p 0
24/04/2019 128.00p 129.00p 127.50p 128.00p 6281
23/04/2019 125.50p 129.00p 125.50p 128.00p 11378
18/04/2019 125.50p 127.84p 122.00p 125.50p 21929
17/04/2019 125.50p 126.75p 124.00p 125.50p 7260
16/04/2019 125.50p 125.50p 123.00p 125.50p 4484
15/04/2019 125.50p 127.25p 125.00p 125.50p 1594
12/04/2019 125.50p 126.25p 125.50p 125.50p 3000
11/04/2019 125.50p 126.25p 125.00p 125.50p 5660
10/04/2019 121.50p 127.50p 121.50p 125.50p 56946
09/04/2019 117.50p 122.00p 117.00p 121.50p 22961
08/04/2019 117.50p 117.50p 117.50p 117.50p 0
05/04/2019 117.50p 118.90p 115.10p 117.50p 17514
04/04/2019 118.50p 119.25p 115.10p 117.50p 7705
03/04/2019 119.50p 120.00p 118.15p 118.50p 15151
02/04/2019 121.00p 121.40p 119.50p 119.50p 21869
01/04/2019 116.50p 122.00p 116.50p 121.00p 86330
29/03/2019 116.50p 117.94p 115.06p 116.50p 3604
28/03/2019 121.00p 121.00p 115.00p 116.50p 34430
27/03/2019 121.00p 121.00p 120.26p 121.00p 18165
26/03/2019 121.50p 124.00p 120.14p 121.00p 25526
25/03/2019 121.00p 122.00p 120.00p 121.00p 6700
22/03/2019 121.00p 121.00p 120.00p 121.00p 21656
21/03/2019 121.00p 121.40p 120.00p 121.00p 9137
20/03/2019 121.50p 121.50p 121.00p 121.00p 2500
19/03/2019 121.50p 121.50p 121.11p 121.50p 4200
18/03/2019 121.50p 122.70p 121.50p 121.50p 88
15/03/2019 121.50p 121.50p 121.50p 121.50p 0
14/03/2019 121.50p 121.50p 121.50p 121.50p 0
13/03/2019 121.50p 121.50p 121.11p 121.50p 306
12/03/2019 121.50p 122.79p 121.11p 121.50p 1103
11/03/2019 121.50p 121.50p 121.50p 121.50p 0
08/03/2019 121.50p 121.50p 121.11p 121.50p 1
07/03/2019 121.50p 123.00p 121.50p 121.50p 3930
06/03/2019 121.50p 123.00p 121.00p 121.50p 27721
05/03/2019 120.50p 122.61p 120.50p 121.50p 3861
04/03/2019 121.00p 122.77p 121.00p 121.50p 10172
01/03/2019 121.00p 121.90p 121.00p 121.50p 8935
28/02/2019 122.00p 122.00p 120.16p 121.00p 5276
27/02/2019 122.00p 123.75p 122.00p 122.00p 399
26/02/2019 122.00p 122.00p 122.00p 122.00p 0
25/02/2019 122.00p 123.88p 121.00p 122.00p 6663
22/02/2019 122.00p 122.00p 122.00p 122.00p 1500
21/02/2019 122.00p 124.00p 122.00p 122.00p 24225
20/02/2019 122.00p 122.00p 122.00p 122.00p 0
19/02/2019 122.00p 124.00p 122.00p 122.00p 1645
18/02/2019 122.00p 124.00p 121.75p 122.00p 17853
15/02/2019 122.50p 124.90p 121.75p 122.50p 313
14/02/2019 122.50p 125.00p 121.70p 122.50p 13095
13/02/2019 123.50p 124.00p 121.65p 122.50p 50751
12/02/2019 120.50p 124.90p 120.50p 122.50p 12036
11/02/2019 120.50p 120.50p 119.00p 120.50p 7713
08/02/2019 120.50p 122.50p 119.00p 120.50p 2411
07/02/2019 120.50p 120.50p 120.50p 120.50p 0
06/02/2019 112.50p 125.00p 112.50p 120.50p 121563
05/02/2019 112.00p 114.00p 112.00p 112.50p 1723
04/02/2019 112.00p 113.40p 112.00p 112.00p 6355
01/02/2019 112.00p 113.50p 110.00p 112.00p 5233
31/01/2019 110.50p 113.90p 110.00p 112.00p 10664
30/01/2019 110.00p 112.90p 110.00p 110.50p 2460
29/01/2019 109.50p 110.00p 108.00p 110.00p 3890
28/01/2019 109.50p 111.90p 108.00p 109.50p 2877
25/01/2019 109.50p 109.50p 108.00p 109.50p 260
24/01/2019 109.50p 109.50p 109.50p 109.50p 0
23/01/2019 107.50p 110.00p 107.50p 109.50p 1809
22/01/2019 107.50p 107.50p 107.50p 107.50p 0
21/01/2019 107.50p 109.50p 107.50p 107.50p 3624
18/01/2019 108.50p 110.00p 107.50p 107.50p 6242
17/01/2019 108.50p 108.50p 107.30p 108.50p 470
16/01/2019 108.50p 108.50p 107.70p 108.50p 5500
15/01/2019 108.50p 108.50p 108.50p 108.50p 0
14/01/2019 108.50p 110.90p 107.30p 108.50p 2992
11/01/2019 109.50p 109.50p 108.00p 108.50p 7603
10/01/2019 108.00p 112.00p 108.00p 109.50p 5044
09/01/2019 105.00p 109.00p 105.00p 108.00p 3175
08/01/2019 103.00p 106.75p 103.00p 104.50p 76026
07/01/2019 103.00p 103.00p 103.00p 103.00p 0
04/01/2019 103.00p 104.00p 103.00p 103.00p 9000
03/01/2019 103.00p 104.00p 103.00p 103.00p 2116
02/01/2019 103.00p 104.00p 101.80p 103.00p 2139
31/12/2018 103.00p 103.00p 101.08p 103.00p 3431
28/12/2018 103.00p 103.00p 103.00p 103.00p 0
27/12/2018 103.00p 103.00p 101.08p 103.00p 36
24/12/2018 103.00p 103.00p 103.00p 103.00p 0
21/12/2018 103.00p 104.12p 101.08p 103.00p 2109
20/12/2018 103.00p 104.20p 101.00p 103.00p 10977
19/12/2018 103.50p 104.22p 102.00p 103.50p 58284
18/12/2018 105.00p 105.00p 102.00p 103.50p 26600
17/12/2018 105.00p 105.00p 103.00p 105.00p 23400
14/12/2018 109.50p 109.50p 103.10p 105.00p 24680
13/12/2018 108.00p 110.00p 107.00p 109.50p 34133
12/12/2018 108.00p 110.00p 108.00p 108.00p 10000
11/12/2018 108.00p 108.00p 108.00p 108.00p 0
10/12/2018 108.50p 108.50p 106.50p 108.00p 3406
07/12/2018 107.50p 111.00p 106.40p 108.50p 11264
06/12/2018 105.50p 110.00p 105.20p 107.50p 25730
05/12/2018 105.00p 107.90p 102.10p 105.50p 22390
04/12/2018 105.50p 107.00p 101.30p 105.00p 45285
03/12/2018 96.00p 103.50p 96.00p 103.50p 106969
30/11/2018 98.50p 98.50p 95.60p 96.00p 298352
29/11/2018 97.00p 99.00p 97.00p 98.50p 10373
28/11/2018 95.50p 98.00p 93.27p 97.00p 66188
27/11/2018 99.00p 99.00p 95.00p 97.00p 22000
26/11/2018 104.00p 104.00p 99.00p 99.00p 45368
23/11/2018 107.50p 107.50p 104.00p 104.00p 17972
22/11/2018 107.50p 107.50p 107.00p 107.50p 2701
21/11/2018 108.00p 108.00p 106.00p 107.50p 9000
20/11/2018 112.00p 112.00p 108.00p 108.00p 27116
19/11/2018 116.00p 116.00p 109.00p 112.00p 35742
16/11/2018 116.00p 116.00p 116.00p 116.00p 0
15/11/2018 116.00p 116.00p 114.01p 116.00p 7200
14/11/2018 116.00p 118.00p 116.00p 116.00p 4610
13/11/2018 116.00p 116.00p 116.00p 116.00p 0
12/11/2018 115.50p 116.00p 114.48p 116.00p 141500
09/11/2018 115.50p 115.50p 115.50p 115.50p 95000
08/11/2018 115.50p 115.50p 113.50p 115.50p 2992
07/11/2018 115.50p 118.00p 115.50p 115.50p 1000
06/11/2018 115.50p 115.50p 113.00p 115.50p 4400
05/11/2018 115.50p 117.99p 115.50p 115.50p 500
02/11/2018 112.50p 116.99p 112.50p 115.50p 5566
01/11/2018 112.50p 114.95p 112.50p 112.50p 694
31/10/2018 104.50p 115.00p 104.50p 112.50p 36515
30/10/2018 104.50p 105.00p 104.50p 104.50p 2300

*Close Price adjusted for both dividends and splits