Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/10/2018 104.50p 105.00p 104.50p 104.50p 332
26/10/2018 104.50p 104.50p 102.00p 104.50p 2200
25/10/2018 104.50p 104.90p 104.50p 104.50p 9523
24/10/2018 104.50p 104.50p 104.50p 104.50p 0
23/10/2018 103.50p 104.50p 102.00p 104.50p 36133
22/10/2018 103.50p 105.00p 102.15p 103.50p 9647
19/10/2018 107.00p 107.00p 103.50p 103.50p 15532
18/10/2018 107.00p 108.52p 105.00p 107.00p 12606
17/10/2018 107.50p 108.52p 107.00p 107.00p 11043
16/10/2018 104.50p 110.92p 104.50p 107.50p 44198
15/10/2018 102.50p 105.00p 101.50p 102.50p 8476
12/10/2018 102.50p 103.75p 102.50p 102.50p 1916
11/10/2018 106.50p 106.50p 95.00p 102.50p 62652
10/10/2018 110.00p 110.70p 105.00p 107.50p 22795
09/10/2018 111.00p 111.00p 108.00p 110.00p 16500
08/10/2018 111.00p 111.13p 111.00p 111.00p 2008
05/10/2018 110.50p 111.00p 111.00p 111.00p 0
04/10/2018 111.00p 112.40p 111.00p 111.00p 12562
03/10/2018 111.00p 113.00p 111.00p 111.00p 15376
02/10/2018 111.50p 111.50p 111.00p 111.00p 5300
01/10/2018 111.50p 112.55p 111.00p 111.50p 2272
28/09/2018 110.50p 113.00p 110.25p 111.50p 11981
27/09/2018 110.50p 112.00p 110.00p 110.50p 24470
26/09/2018 110.50p 112.00p 110.50p 110.50p 300
25/09/2018 110.00p 111.78p 110.00p 110.50p 22540
24/09/2018 110.00p 111.78p 108.50p 110.00p 21239
21/09/2018 111.00p 111.00p 108.01p 110.00p 17582
20/09/2018 111.00p 111.90p 110.07p 111.00p 4840
19/09/2018 112.50p 112.70p 110.15p 111.00p 19677
18/09/2018 113.00p 113.40p 113.00p 113.00p 15615
17/09/2018 113.00p 113.00p 113.00p 113.00p 0
14/09/2018 113.00p 113.40p 113.00p 113.00p 8809
13/09/2018 113.00p 113.00p 113.00p 113.00p 13000
12/09/2018 113.00p 113.40p 112.00p 113.00p 22382
11/09/2018 115.50p 115.50p 113.00p 113.00p 2873
10/09/2018 115.50p 116.50p 115.50p 115.50p 3690
07/09/2018 116.00p 116.90p 114.00p 115.50p 18536
06/09/2018 116.50p 116.95p 114.00p 116.00p 8927
05/09/2018 117.00p 117.00p 114.25p 116.50p 2500
04/09/2018 119.00p 119.00p 116.56p 117.00p 1894
03/09/2018 118.50p 121.00p 118.50p 119.00p 13771
31/08/2018 114.50p 119.75p 114.50p 118.50p 9159
30/08/2018 112.50p 116.00p 110.00p 114.50p 65000
29/08/2018 112.50p 112.50p 112.50p 112.50p 11663
28/08/2018 112.50p 112.50p 112.00p 112.50p 3
24/08/2018 114.00p 114.90p 112.00p 112.50p 7800
23/08/2018 114.50p 115.40p 113.00p 114.00p 10480
22/08/2018 114.50p 115.40p 114.50p 114.50p 950
21/08/2018 114.50p 116.00p 114.50p 114.50p 5461
20/08/2018 114.00p 116.00p 112.88p 114.50p 15143
17/08/2018 114.50p 115.52p 114.00p 114.00p 22000
16/08/2018 114.50p 114.50p 114.00p 114.00p 5831
15/08/2018 114.50p 116.00p 114.50p 114.50p 162399
14/08/2018 111.50p 116.00p 111.50p 114.50p 32891
13/08/2018 111.50p 113.45p 111.50p 111.50p 6694
10/08/2018 113.50p 113.50p 111.50p 111.50p 4000
09/08/2018 113.50p 113.50p 113.00p 113.50p 8500
08/08/2018 113.50p 113.50p 113.02p 113.50p 11140
07/08/2018 113.50p 113.75p 113.01p 113.50p 6878
06/08/2018 113.50p 114.00p 113.00p 113.50p 12200
03/08/2018 113.50p 113.70p 113.00p 113.50p 10191
02/08/2018 113.50p 113.75p 113.00p 113.50p 12500
01/08/2018 113.50p 113.50p 113.05p 113.50p 13000
31/07/2018 113.50p 114.00p 113.02p 113.50p 27641
30/07/2018 113.50p 114.00p 113.50p 113.50p 116522
27/07/2018 112.50p 115.00p 112.50p 113.50p 36760
26/07/2018 113.00p 113.00p 111.01p 112.50p 19378
25/07/2018 114.50p 114.50p 113.00p 113.00p 19531
24/07/2018 114.50p 114.50p 114.50p 114.50p 271725
23/07/2018 114.50p 116.00p 113.15p 114.50p 9727
20/07/2018 114.50p 116.00p 114.50p 114.50p 44
19/07/2018 114.50p 115.95p 113.15p 114.50p 7890
18/07/2018 114.50p 116.00p 114.50p 114.50p 63600
17/07/2018 114.50p 114.51p 114.50p 114.50p 10779
16/07/2018 115.50p 116.00p 113.00p 114.50p 8015
13/07/2018 117.50p 118.00p 114.00p 115.50p 24723
12/07/2018 118.50p 118.50p 115.00p 117.50p 16200
11/07/2018 118.50p 118.50p 116.01p 118.50p 16326
10/07/2018 120.00p 120.00p 117.00p 118.50p 8668
09/07/2018 120.50p 121.96p 118.01p 119.50p 30264
06/07/2018 120.50p 121.00p 120.17p 120.50p 111614
05/07/2018 119.00p 120.80p 119.00p 120.50p 20398
04/07/2018 119.00p 119.00p 119.00p 119.00p 7500
03/07/2018 119.00p 120.20p 119.00p 119.00p 3385
02/07/2018 119.00p 120.56p 119.00p 119.00p 251
29/06/2018 119.00p 119.00p 118.00p 119.00p 16536
28/06/2018 128.50p 128.50p 117.00p 119.00p 71687
27/06/2018 133.00p 133.00p 131.08p 133.00p 1500
26/06/2018 134.50p 134.50p 133.00p 133.00p 11583
25/06/2018 134.50p 134.50p 132.35p 134.50p 55000
22/06/2018 133.50p 135.99p 133.50p 134.00p 78714
21/06/2018 134.00p 135.99p 134.00p 134.00p 4066
20/06/2018 134.00p 135.60p 132.28p 134.00p 4862
19/06/2018 134.50p 134.50p 133.00p 134.00p 11000
18/06/2018 133.50p 135.76p 133.50p 134.50p 736
15/06/2018 133.50p 134.50p 134.50p 134.50p 0
14/06/2018 135.00p 135.65p 131.60p 134.50p 8400
13/06/2018 132.50p 140.00p 131.00p 137.00p 27758
12/06/2018 132.50p 135.00p 132.50p 132.50p 8000
11/06/2018 132.50p 134.99p 131.00p 132.50p 8841
08/06/2018 131.50p 134.50p 130.00p 132.50p 53834
07/06/2018 135.50p 137.00p 130.00p 131.50p 101368
06/06/2018 130.00p 137.00p 130.00p 135.50p 20215
05/06/2018 127.50p 131.00p 127.50p 130.00p 11055
04/06/2018 127.00p 129.00p 126.25p 128.00p 18000
01/06/2018 127.00p 127.00p 125.88p 127.00p 6738
31/05/2018 123.50p 128.00p 123.50p 127.00p 87905
30/05/2018 123.50p 125.70p 123.50p 123.50p 620
29/05/2018 122.50p 125.00p 121.10p 123.50p 12731
25/05/2018 122.50p 122.50p 122.50p 122.50p 15000
24/05/2018 122.50p 124.99p 122.50p 122.50p 6000
23/05/2018 122.50p 122.50p 120.15p 122.50p 5620
22/05/2018 122.50p 124.00p 120.01p 122.50p 15780
21/05/2018 122.50p 124.70p 121.10p 122.50p 13894
18/05/2018 122.50p 123.90p 121.10p 122.50p 21895
17/05/2018 122.50p 122.50p 120.01p 122.50p 1199
16/05/2018 120.00p 126.75p 120.00p 122.50p 29070
15/05/2018 120.00p 121.80p 119.50p 120.00p 7842
14/05/2018 119.50p 122.00p 119.50p 120.00p 11900
11/05/2018 119.50p 121.00p 118.00p 119.50p 18532
10/05/2018 119.50p 120.00p 117.50p 119.50p 7000
09/05/2018 119.50p 121.00p 119.50p 119.50p 7000
08/05/2018 120.00p 121.00p 117.25p 119.50p 21680
04/05/2018 119.00p 121.60p 117.04p 120.00p 88339
03/05/2018 119.50p 119.50p 117.04p 119.00p 2006
02/05/2018 120.50p 120.50p 117.15p 119.50p 2297
01/05/2018 121.50p 121.50p 119.15p 120.50p 20000
30/04/2018 121.50p 123.20p 119.16p 121.50p 865
27/04/2018 121.50p 122.50p 119.01p 121.50p 12273
26/04/2018 122.00p 122.50p 119.15p 121.50p 8400
25/04/2018 122.00p 122.60p 120.00p 122.00p 37300
24/04/2018 122.00p 122.00p 120.00p 122.00p 1201
23/04/2018 125.00p 125.00p 117.00p 122.00p 32122
20/04/2018 127.50p 127.50p 122.00p 124.00p 15000
19/04/2018 129.50p 129.67p 125.00p 127.50p 25777
18/04/2018 137.50p 137.50p 126.41p 128.50p 80351
17/04/2018 138.50p 139.79p 137.06p 138.50p 8253
16/04/2018 138.50p 138.50p 137.06p 138.50p 2175
13/04/2018 139.50p 139.50p 137.00p 138.50p 38202
12/04/2018 137.50p 141.45p 137.50p 139.50p 10424
11/04/2018 135.00p 137.50p 134.08p 137.50p 11458
10/04/2018 134.50p 136.76p 134.50p 135.00p 800
09/04/2018 134.50p 138.00p 133.10p 135.00p 12530
06/04/2018 132.50p 136.70p 132.50p 134.50p 17064
05/04/2018 132.50p 134.99p 131.50p 132.50p 17998
04/04/2018 132.50p 135.00p 131.50p 132.50p 12540
03/04/2018 131.50p 133.99p 128.50p 132.50p 23321
29/03/2018 130.50p 132.50p 129.00p 131.50p 1062
28/03/2018 128.00p 132.00p 127.50p 130.50p 26790
27/03/2018 128.00p 128.96p 126.60p 128.00p 95705
26/03/2018 128.00p 128.96p 126.60p 128.00p 45035
23/03/2018 128.00p 128.00p 127.00p 128.00p 11083
22/03/2018 128.00p 128.00p 127.00p 128.00p 2200
21/03/2018 127.50p 128.00p 125.00p 128.00p 9050
20/03/2018 130.00p 130.00p 128.00p 128.00p 0
19/03/2018 130.00p 130.00p 130.00p 130.00p 0
16/03/2018 132.50p 132.50p 127.00p 130.00p 18000
15/03/2018 133.50p 133.50p 131.10p 133.50p 729
14/03/2018 133.50p 133.50p 131.01p 133.50p 4431
13/03/2018 133.50p 133.50p 133.50p 133.50p 0
12/03/2018 130.50p 135.00p 130.50p 133.50p 32847
09/03/2018 130.50p 132.65p 128.65p 130.50p 10268
08/03/2018 130.50p 131.00p 130.50p 130.50p 0
07/03/2018 130.50p 132.65p 130.50p 130.50p 70
06/03/2018 129.50p 130.99p 127.40p 129.50p 6427
05/03/2018 131.50p 131.50p 129.00p 129.50p 10129
02/03/2018 132.00p 133.65p 130.28p 131.50p 5374
01/03/2018 131.50p 133.99p 131.50p 132.00p 1434
28/02/2018 133.50p 134.90p 132.00p 132.00p 8191
27/02/2018 133.50p 133.50p 132.25p 133.50p 7500
26/02/2018 133.50p 133.50p 133.50p 133.50p 0
23/02/2018 133.50p 136.00p 132.35p 133.50p 8893
22/02/2018 133.00p 136.00p 132.00p 133.50p 6286
21/02/2018 133.00p 135.00p 132.81p 133.00p 7942
20/02/2018 133.00p 135.00p 131.82p 133.00p 5736
19/02/2018 133.00p 134.99p 133.00p 133.00p 437
16/02/2018 128.50p 133.00p 128.50p 133.00p 3436
15/02/2018 128.00p 128.50p 126.50p 128.50p 8631
14/02/2018 128.00p 129.00p 126.64p 128.00p 12846
13/02/2018 128.00p 130.00p 126.64p 128.00p 13325
12/02/2018 127.00p 128.99p 125.80p 128.00p 9951
09/02/2018 126.50p 127.00p 124.01p 127.00p 11500
08/02/2018 122.50p 127.00p 122.50p 126.50p 12540
07/02/2018 121.50p 122.50p 117.35p 122.50p 51323
06/02/2018 129.00p 129.00p 120.00p 121.50p 47030
05/02/2018 134.50p 134.50p 129.50p 129.50p 11024
02/02/2018 133.50p 137.00p 133.50p 134.50p 9086
01/02/2018 132.50p 135.99p 132.50p 133.50p 2924
31/01/2018 132.50p 134.99p 130.75p 132.50p 4711
30/01/2018 137.50p 137.79p 132.50p 132.50p 21456
29/01/2018 138.00p 139.99p 136.40p 138.00p 6546
26/01/2018 138.00p 139.99p 136.40p 138.00p 7050
25/01/2018 135.00p 140.90p 135.00p 138.00p 19891
24/01/2018 133.00p 135.24p 132.07p 135.00p 10079
23/01/2018 133.00p 135.00p 132.07p 133.00p 7467
22/01/2018 134.50p 134.79p 132.06p 133.00p 4364
19/01/2018 134.50p 135.00p 132.06p 133.50p 15505
18/01/2018 134.50p 134.50p 132.00p 133.50p 10002
17/01/2018 135.50p 136.72p 132.00p 133.50p 17661
16/01/2018 137.50p 140.00p 135.01p 135.50p 22025

*Close Price adjusted for both dividends and splits