Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/06/2017 110.00p 112.00p 109.04p 110.00p 126841
06/06/2017 112.50p 112.50p 109.10p 110.00p 85809
05/06/2017 111.50p 114.50p 110.50p 112.50p 22283
02/06/2017 108.50p 114.57p 108.50p 111.50p 21900
01/06/2017 108.50p 108.50p 107.50p 108.50p 68
31/05/2017 108.50p 108.50p 107.50p 108.50p 462
30/05/2017 106.50p 110.00p 106.50p 108.50p 11000
26/05/2017 106.50p 107.99p 106.50p 106.50p 2464
25/05/2017 106.50p 107.88p 106.00p 106.50p 7223
24/05/2017 107.50p 109.99p 106.50p 106.50p 20595
23/05/2017 107.50p 110.00p 107.00p 107.50p 19391
22/05/2017 108.50p 110.00p 106.05p 107.50p 11638
19/05/2017 104.50p 110.00p 103.00p 108.50p 74667
18/05/2017 104.50p 104.50p 103.50p 104.50p 0
17/05/2017 104.50p 106.45p 103.00p 104.50p 7047
16/05/2017 101.50p 106.93p 101.10p 104.50p 53371
15/05/2017 101.50p 105.00p 101.00p 101.50p 20470
12/05/2017 99.50p 102.00p 99.50p 101.50p 5880
11/05/2017 97.00p 101.99p 97.00p 99.50p 12266
10/05/2017 98.50p 98.50p 97.00p 97.00p 8323
09/05/2017 97.00p 97.48p 96.10p 97.00p 8098
08/05/2017 98.50p 98.50p 96.09p 97.00p 6816
05/05/2017 98.50p 98.50p 97.00p 97.00p 6656
04/05/2017 97.00p 97.80p 97.00p 97.00p 8180
03/05/2017 98.00p 98.00p 96.00p 97.00p 37950
02/05/2017 97.00p 98.00p 96.08p 98.00p 1000
28/04/2017 96.50p 97.00p 96.50p 97.00p 0
27/04/2017 96.50p 97.10p 96.50p 96.50p 3300
26/04/2017 97.50p 97.50p 95.36p 96.50p 634
25/04/2017 98.00p 98.00p 95.50p 97.50p 14029
24/04/2017 98.00p 98.90p 96.50p 98.00p 22004
21/04/2017 97.00p 98.90p 96.00p 98.00p 53555
20/04/2017 95.00p 98.00p 95.00p 97.00p 52132
19/04/2017 97.50p 97.50p 93.00p 95.00p 36315
18/04/2017 96.50p 99.00p 94.00p 96.50p 49741
13/04/2017 96.50p 97.04p 96.00p 96.00p 14000
12/04/2017 96.50p 97.00p 94.00p 96.00p 52915
11/04/2017 96.50p 96.50p 94.65p 96.00p 4200
10/04/2017 96.50p 96.00p 96.00p 96.00p 0
07/04/2017 96.00p 96.00p 94.67p 96.00p 2640
06/04/2017 96.50p 97.40p 94.50p 96.00p 10498
05/04/2017 95.50p 96.55p 94.50p 95.50p 16779
04/04/2017 95.50p 97.00p 94.50p 95.50p 10181
03/04/2017 93.00p 96.00p 92.00p 95.00p 20199
31/03/2017 91.50p 94.00p 91.00p 93.00p 839441
30/03/2017 91.50p 92.79p 89.50p 91.50p 8342
29/03/2017 91.50p 92.79p 91.50p 91.50p 5366
28/03/2017 90.50p 92.60p 90.00p 91.50p 27226
27/03/2017 93.50p 94.72p 90.25p 90.50p 32785
24/03/2017 94.50p 95.65p 91.50p 93.50p 33627
23/03/2017 94.50p 96.00p 92.05p 94.50p 26822
22/03/2017 95.50p 96.80p 93.10p 94.50p 25557
21/03/2017 95.50p 96.50p 93.01p 95.50p 11205
20/03/2017 95.50p 97.00p 93.01p 95.50p 14625
17/03/2017 96.00p 96.00p 93.10p 95.50p 4537
16/03/2017 96.50p 97.79p 93.36p 96.00p 30729
15/03/2017 96.50p 98.00p 95.50p 96.50p 21846
14/03/2017 96.00p 96.92p 96.00p 96.50p 5503
13/03/2017 97.00p 97.00p 94.00p 96.00p 9100
10/03/2017 97.00p 98.00p 95.08p 97.00p 29500
09/03/2017 97.00p 97.00p 95.08p 97.00p 100
08/03/2017 97.00p 97.00p 95.00p 97.00p 2537
07/03/2017 97.00p 98.00p 97.00p 97.00p 6460
06/03/2017 96.50p 98.00p 95.08p 97.00p 2463
03/03/2017 97.50p 98.20p 95.25p 97.00p 3847
02/03/2017 99.50p 99.50p 96.00p 97.50p 10000
01/03/2017 98.50p 99.90p 97.25p 99.50p 16542
28/02/2017 98.50p 99.50p 96.10p 98.50p 11932
27/02/2017 99.50p 99.50p 96.00p 98.50p 33620
24/02/2017 99.50p 99.50p 99.50p 99.50p 0
23/02/2017 99.50p 99.50p 98.35p 99.50p 19539
22/02/2017 97.00p 99.50p 97.00p 99.50p 41193
21/02/2017 97.00p 98.00p 95.50p 97.00p 1450
20/02/2017 97.00p 97.00p 95.00p 97.00p 32833
17/02/2017 97.50p 97.80p 96.00p 97.00p 5924
16/02/2017 98.00p 98.00p 97.00p 97.50p 6184
15/02/2017 98.00p 98.00p 97.14p 98.00p 309
14/02/2017 98.00p 98.00p 97.00p 98.00p 30656
13/02/2017 99.50p 99.50p 97.50p 98.00p 6181
10/02/2017 97.00p 98.72p 97.00p 98.00p 12132
09/02/2017 96.00p 97.00p 96.00p 97.00p 14796
08/02/2017 96.00p 96.16p 96.00p 96.00p 720
07/02/2017 97.50p 96.00p 96.00p 96.00p 0
06/02/2017 97.50p 98.50p 95.00p 96.00p 8010
03/02/2017 97.50p 97.89p 96.00p 97.50p 17171
02/02/2017 97.50p 98.00p 97.50p 97.50p 17616
01/02/2017 97.50p 98.45p 95.01p 97.50p 29225
31/01/2017 96.50p 97.79p 96.00p 96.50p 35467
30/01/2017 97.00p 97.40p 96.50p 97.00p 50000
27/01/2017 97.00p 97.78p 97.00p 97.00p 35553
26/01/2017 97.00p 97.00p 97.00p 97.00p 0
25/01/2017 96.50p 97.78p 96.50p 97.00p 200
24/01/2017 98.00p 100.50p 97.00p 98.00p 27200
23/01/2017 98.00p 98.00p 96.44p 98.00p 7976
20/01/2017 98.00p 98.00p 97.00p 98.00p 5140
19/01/2017 98.00p 98.00p 98.00p 98.00p 0
18/01/2017 98.00p 98.00p 96.84p 98.00p 2030
17/01/2017 98.00p 98.40p 98.00p 98.00p 56383
16/01/2017 98.00p 99.00p 97.10p 98.00p 31170
13/01/2017 98.50p 99.00p 98.00p 98.00p 40348
12/01/2017 99.50p 99.90p 97.00p 98.50p 29157
11/01/2017 100.00p 100.00p 98.00p 99.50p 7028
10/01/2017 100.50p 102.40p 98.00p 100.00p 59558
09/01/2017 94.50p 102.50p 93.10p 100.50p 160059
06/01/2017 93.00p 94.50p 93.00p 94.50p 58218
05/01/2017 93.00p 94.04p 91.20p 93.00p 23811
04/01/2017 93.00p 94.40p 91.00p 93.00p 9177
03/01/2017 93.50p 95.00p 91.10p 93.50p 14823
30/12/2016 93.50p 95.00p 93.50p 93.50p 5051
29/12/2016 93.50p 93.50p 91.01p 93.50p 7350
28/12/2016 93.50p 93.50p 93.50p 93.50p 0
23/12/2016 93.50p 93.50p 93.50p 93.50p 0
22/12/2016 93.50p 95.40p 91.25p 93.50p 42810
21/12/2016 93.50p 93.50p 93.50p 93.50p 0
20/12/2016 95.00p 95.80p 93.06p 93.50p 52354
19/12/2016 95.00p 95.80p 93.20p 95.00p 19070
16/12/2016 95.00p 96.00p 93.20p 95.00p 2700
15/12/2016 95.00p 96.00p 95.00p 95.00p 576
14/12/2016 95.50p 97.40p 95.50p 95.50p 509
13/12/2016 95.50p 97.40p 93.75p 95.50p 21000
12/12/2016 95.50p 97.40p 94.10p 95.50p 11258
09/12/2016 94.50p 96.50p 93.10p 95.50p 18961
08/12/2016 94.50p 96.25p 93.00p 94.50p 71040
07/12/2016 93.50p 94.99p 92.48p 94.50p 82243
06/12/2016 95.00p 96.36p 92.21p 93.50p 93687
05/12/2016 95.00p 96.36p 95.00p 95.00p 7718
02/12/2016 95.00p 95.90p 93.00p 95.00p 14516
01/12/2016 95.00p 95.90p 95.00p 95.00p 1310
30/11/2016 96.50p 96.50p 94.00p 95.00p 7500
29/11/2016 96.50p 97.00p 94.00p 96.50p 19806
28/11/2016 96.50p 97.65p 94.85p 96.50p 9000
25/11/2016 96.50p 98.00p 96.50p 96.50p 13625
24/11/2016 96.50p 96.50p 94.25p 96.50p 2000
23/11/2016 96.50p 98.00p 94.00p 96.50p 5506
22/11/2016 96.50p 98.00p 94.05p 96.50p 3748
21/11/2016 96.50p 98.00p 94.01p 96.50p 4613
18/11/2016 97.00p 97.00p 95.01p 96.50p 2800
17/11/2016 97.00p 98.36p 95.44p 97.00p 3506
16/11/2016 97.00p 97.00p 95.20p 97.00p 5000
15/11/2016 98.00p 98.50p 95.44p 97.00p 36704
14/11/2016 99.00p 99.00p 97.01p 98.00p 3100
11/11/2016 99.00p 99.00p 99.00p 99.00p 0
10/11/2016 98.00p 99.00p 98.00p 99.00p 0
09/11/2016 98.50p 100.00p 97.50p 98.00p 0
08/11/2016 100.50p 100.52p 98.00p 100.00p 5300
07/11/2016 100.50p 101.33p 100.50p 100.50p 90
04/11/2016 100.50p 101.33p 98.01p 100.50p 10910
03/11/2016 101.50p 102.00p 100.50p 100.50p 500
02/11/2016 102.50p 102.50p 100.00p 101.50p 37000
01/11/2016 102.50p 103.75p 101.10p 102.50p 25000
31/10/2016 102.50p 103.75p 102.50p 102.50p 4000
28/10/2016 100.50p 105.00p 100.50p 102.50p 27574
27/10/2016 100.50p 102.00p 100.50p 100.50p 34598
26/10/2016 100.50p 100.50p 100.50p 100.50p 0
25/10/2016 100.50p 102.00p 100.50p 100.50p 9798
24/10/2016 100.50p 100.50p 98.10p 100.50p 4291
21/10/2016 100.50p 100.50p 100.50p 100.50p 0
20/10/2016 100.50p 102.00p 100.10p 100.50p 6172
19/10/2016 100.50p 102.00p 100.50p 100.50p 10000
18/10/2016 100.00p 102.00p 99.00p 100.50p 26225
17/10/2016 99.50p 101.65p 98.50p 100.00p 2666
14/10/2016 96.50p 101.65p 96.50p 99.50p 20950
13/10/2016 96.50p 96.50p 94.50p 96.50p 0
12/10/2016 94.50p 96.70p 94.50p 94.50p 1250
11/10/2016 95.00p 95.00p 94.20p 94.50p 4884
10/10/2016 95.00p 95.00p 95.00p 95.00p 0
07/10/2016 94.50p 98.00p 93.50p 95.00p 29050
06/10/2016 94.00p 96.45p 94.00p 94.50p 20772
05/10/2016 94.00p 95.00p 92.32p 94.00p 13703
04/10/2016 94.50p 95.00p 93.00p 94.00p 17809
03/10/2016 94.50p 95.10p 92.54p 94.50p 21427
30/09/2016 95.50p 95.50p 92.00p 94.50p 20000
29/09/2016 96.50p 96.50p 94.10p 95.50p 8719
28/09/2016 96.50p 96.50p 96.50p 96.50p 0
27/09/2016 98.50p 98.50p 96.00p 96.50p 5000
26/09/2016 98.50p 98.50p 97.00p 98.50p 28012
23/09/2016 97.50p 98.50p 96.15p 98.50p 6625
22/09/2016 97.50p 97.89p 97.50p 97.50p 26000
21/09/2016 97.50p 97.50p 96.03p 97.50p 3819
20/09/2016 97.50p 97.50p 97.50p 97.50p 0
19/09/2016 97.50p 97.95p 97.50p 97.50p 12242
16/09/2016 97.50p 97.95p 97.50p 97.50p 5143
15/09/2016 97.50p 97.50p 96.01p 97.50p 2715
14/09/2016 97.50p 97.50p 97.50p 97.50p 0
13/09/2016 97.50p 98.70p 97.50p 97.50p 6353
12/09/2016 97.50p 97.50p 96.09p 97.50p 15
09/09/2016 97.50p 97.50p 97.50p 97.50p 0
08/09/2016 98.00p 98.00p 96.38p 97.50p 20479
07/09/2016 98.50p 98.50p 98.00p 98.00p 3319
06/09/2016 98.00p 98.50p 97.00p 98.00p 37146
05/09/2016 98.00p 98.68p 98.00p 98.00p 17095
02/09/2016 98.00p 98.00p 97.02p 98.00p 2000
01/09/2016 98.50p 98.50p 97.00p 98.00p 15500
31/08/2016 98.50p 99.55p 97.30p 98.50p 15801
30/08/2016 98.00p 99.70p 96.60p 98.50p 29030
26/08/2016 97.50p 98.90p 95.75p 98.00p 2531
25/08/2016 97.50p 98.90p 97.50p 97.50p 5500
24/08/2016 97.50p 98.40p 95.75p 97.50p 2226
23/08/2016 97.00p 97.00p 97.00p 97.00p 0
22/08/2016 97.00p 97.00p 95.01p 97.00p 4929

*Close Price adjusted for both dividends and splits