Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/06/2016 90.00p 94.92p 90.00p 93.00p 28700
28/06/2016 91.50p 91.50p 88.01p 90.00p 39900
27/06/2016 95.50p 97.00p 90.00p 91.50p 36595
24/06/2016 97.50p 97.50p 93.60p 95.50p 7384
23/06/2016 98.50p 101.00p 97.00p 98.50p 565566
22/06/2016 96.50p 97.00p 95.45p 97.00p 1350
21/06/2016 96.00p 98.00p 95.35p 96.50p 9569
20/06/2016 94.50p 98.00p 94.35p 96.00p 10983
17/06/2016 94.00p 95.50p 92.56p 94.50p 34000
16/06/2016 96.50p 96.50p 93.00p 94.00p 19645
15/06/2016 97.50p 99.99p 95.00p 97.50p 11919
14/06/2016 100.00p 100.00p 95.50p 97.50p 12057
13/06/2016 100.50p 102.00p 98.24p 100.00p 57850
10/06/2016 98.50p 102.00p 98.50p 100.50p 43383
09/06/2016 96.50p 98.50p 94.30p 98.50p 70328
08/06/2016 97.00p 98.00p 96.50p 96.50p 5087
07/06/2016 102.50p 102.50p 95.00p 97.00p 65603
06/06/2016 102.50p 104.75p 100.00p 102.50p 15878
03/06/2016 100.00p 104.50p 100.00p 102.50p 23836
02/06/2016 97.50p 103.32p 97.50p 100.00p 14776
01/06/2016 97.50p 99.99p 95.50p 97.50p 2570
31/05/2016 97.50p 99.99p 97.50p 97.50p 992
27/05/2016 97.50p 99.99p 97.50p 97.50p 2000
26/05/2016 97.50p 98.75p 97.50p 97.50p 5674
25/05/2016 97.50p 97.50p 97.50p 97.50p 0
24/05/2016 97.50p 97.50p 95.25p 97.50p 3500
23/05/2016 97.50p 97.50p 97.50p 97.50p 0
20/05/2016 97.50p 99.75p 96.00p 97.50p 8776
19/05/2016 97.50p 97.50p 96.00p 97.50p 3000
18/05/2016 97.50p 99.45p 97.50p 97.50p 10000
17/05/2016 97.50p 99.99p 96.00p 97.50p 5929
16/05/2016 97.50p 99.40p 95.00p 97.50p 1114
13/05/2016 97.50p 99.40p 95.00p 97.50p 4008
12/05/2016 97.50p 99.50p 95.00p 97.50p 7764
11/05/2016 97.50p 97.50p 95.30p 97.50p 11655
10/05/2016 102.50p 102.52p 98.25p 98.50p 26689
09/05/2016 104.50p 106.00p 101.30p 102.50p 27108
06/05/2016 104.50p 106.00p 104.50p 104.50p 962
05/05/2016 104.50p 107.00p 102.35p 104.50p 17500
04/05/2016 104.50p 106.25p 102.50p 104.50p 17032
03/05/2016 104.50p 106.25p 102.50p 104.50p 8070
29/04/2016 104.50p 106.25p 104.50p 104.50p 5000
28/04/2016 104.50p 106.25p 104.50p 104.50p 5805
27/04/2016 104.50p 104.50p 102.01p 104.50p 5487
26/04/2016 104.50p 104.50p 102.35p 104.50p 5000
25/04/2016 104.50p 106.65p 103.00p 104.50p 5425
22/04/2016 104.50p 106.99p 102.50p 104.50p 19478
21/04/2016 105.50p 107.00p 104.50p 104.50p 76151
20/04/2016 103.50p 105.50p 101.40p 105.50p 17935
19/04/2016 107.50p 109.00p 101.50p 103.50p 30488
18/04/2016 104.50p 108.85p 103.80p 106.50p 32122
15/04/2016 104.50p 104.99p 102.50p 104.50p 42027
14/04/2016 104.50p 106.99p 103.30p 104.50p 82
13/04/2016 103.50p 105.00p 103.50p 104.50p 17453
12/04/2016 102.50p 105.00p 102.50p 103.50p 15375
11/04/2016 102.50p 104.90p 100.00p 102.50p 39546
08/04/2016 101.50p 103.00p 100.01p 102.50p 407015
07/04/2016 100.50p 103.00p 100.25p 101.50p 32331
06/04/2016 98.00p 102.00p 98.00p 99.50p 2994
05/04/2016 98.00p 100.00p 98.00p 98.00p 31240
04/04/2016 98.00p 98.00p 96.01p 98.00p 5617
01/04/2016 98.00p 98.00p 96.50p 98.00p 908
31/03/2016 98.00p 98.00p 98.00p 98.00p 0
30/03/2016 98.00p 98.00p 96.00p 98.00p 2621
29/03/2016 98.00p 98.00p 96.00p 98.00p 5301
24/03/2016 98.00p 98.00p 96.01p 98.00p 1810
23/03/2016 97.50p 99.53p 96.01p 98.00p 17000
22/03/2016 96.50p 96.50p 94.60p 96.50p 75
21/03/2016 96.50p 98.00p 94.60p 96.50p 11556
18/03/2016 96.50p 96.50p 94.50p 96.50p 6116
17/03/2016 96.50p 98.00p 94.50p 96.50p 10978
16/03/2016 96.50p 96.50p 94.50p 96.50p 3408
15/03/2016 96.50p 96.50p 96.50p 96.50p 0
14/03/2016 95.50p 98.00p 94.50p 96.50p 6032
11/03/2016 95.00p 98.00p 94.00p 95.50p 6905
10/03/2016 95.00p 96.92p 93.01p 95.00p 9030
09/03/2016 95.00p 95.00p 94.10p 95.00p 3500
08/03/2016 98.00p 99.00p 94.00p 95.00p 14600
07/03/2016 98.50p 98.50p 96.00p 98.00p 6193
04/03/2016 98.50p 98.50p 98.30p 98.50p 2225
03/03/2016 97.00p 98.50p 96.10p 98.50p 7077
02/03/2016 97.00p 98.36p 97.00p 97.00p 1413
01/03/2016 97.00p 98.00p 95.01p 97.00p 11662
29/02/2016 97.50p 97.50p 95.10p 97.00p 1414
26/02/2016 97.50p 99.00p 95.00p 97.50p 11197
25/02/2016 96.50p 97.50p 95.10p 97.50p 7516
24/02/2016 96.50p 96.50p 95.00p 96.50p 1896
23/02/2016 96.50p 97.25p 95.01p 96.50p 6398
22/02/2016 96.50p 97.40p 96.50p 96.50p 1909
19/02/2016 96.50p 96.50p 96.50p 96.50p 0
18/02/2016 96.50p 96.50p 95.45p 96.50p 4000
17/02/2016 95.50p 98.00p 95.50p 96.50p 19300
16/02/2016 96.50p 96.50p 95.00p 95.50p 1500
15/02/2016 97.00p 97.00p 93.87p 96.50p 5000
12/02/2016 99.00p 99.25p 95.00p 97.00p 18045
11/02/2016 100.00p 100.44p 98.00p 99.00p 7986
10/02/2016 100.00p 102.19p 98.00p 100.00p 20500
09/02/2016 100.00p 100.00p 98.00p 100.00p 3000
08/02/2016 100.00p 100.56p 98.00p 100.00p 7797
05/02/2016 100.00p 101.50p 100.00p 100.00p 1477
04/02/2016 102.00p 102.40p 98.00p 100.00p 31596
03/02/2016 102.00p 103.00p 102.00p 102.00p 11395
02/02/2016 102.50p 103.20p 100.60p 102.00p 27123
01/02/2016 98.00p 103.50p 98.00p 102.50p 44455
29/01/2016 98.00p 98.00p 98.00p 98.00p 0
28/01/2016 97.50p 99.50p 95.35p 98.00p 9509
27/01/2016 97.50p 99.75p 95.01p 97.50p 21065
26/01/2016 96.50p 97.70p 95.36p 97.50p 6469
25/01/2016 96.50p 97.50p 95.01p 96.50p 2644
22/01/2016 94.50p 96.80p 94.50p 96.50p 11899
21/01/2016 91.00p 94.75p 89.01p 94.50p 34321
20/01/2016 91.50p 92.80p 89.00p 91.00p 45833
19/01/2016 91.00p 91.99p 91.00p 91.50p 6659
18/01/2016 91.00p 91.00p 86.01p 91.00p 66302
15/01/2016 93.50p 94.00p 89.00p 91.00p 39961
14/01/2016 96.50p 96.50p 92.00p 93.50p 32584
13/01/2016 96.50p 97.00p 94.00p 96.50p 14757
12/01/2016 96.50p 97.50p 94.00p 96.50p 23035
11/01/2016 95.00p 96.60p 94.00p 96.50p 39018
08/01/2016 91.50p 95.50p 89.25p 95.00p 86131
07/01/2016 92.50p 93.90p 88.00p 91.50p 76724
06/01/2016 96.50p 97.15p 90.00p 92.50p 59492
05/01/2016 99.50p 99.50p 94.05p 96.50p 16921
04/01/2016 100.00p 100.92p 97.00p 99.50p 18837
31/12/2015 100.00p 100.00p 100.00p 100.00p 0
30/12/2015 102.00p 102.00p 99.00p 100.00p 21882
29/12/2015 102.00p 102.40p 102.00p 102.00p 10008
24/12/2015 102.50p 103.00p 102.00p 102.00p 0
23/12/2015 103.00p 103.50p 99.00p 103.00p 19410
22/12/2015 103.00p 103.00p 103.00p 103.00p 1500
21/12/2015 103.00p 103.00p 100.55p 103.00p 6872
18/12/2015 104.50p 104.60p 102.50p 103.00p 4878
17/12/2015 105.50p 105.50p 103.00p 104.50p 9511
16/12/2015 105.50p 106.70p 104.00p 105.50p 54910
15/12/2015 103.50p 108.00p 102.75p 105.50p 117705
14/12/2015 103.50p 105.99p 102.50p 103.50p 43280
11/12/2015 105.00p 106.50p 102.00p 103.50p 22443
10/12/2015 101.50p 107.00p 101.00p 105.00p 74993
09/12/2015 102.50p 102.55p 98.00p 101.50p 35981
08/12/2015 105.50p 105.50p 100.50p 102.50p 34780
07/12/2015 102.50p 107.00p 101.50p 103.50p 70174
04/12/2015 100.00p 104.50p 99.78p 102.50p 43978
03/12/2015 100.00p 100.00p 100.00p 100.00p 0
02/12/2015 100.00p 100.96p 100.00p 100.00p 9500
01/12/2015 99.50p 101.33p 99.00p 100.00p 26600
30/11/2015 99.00p 100.00p 97.75p 99.50p 19658
27/11/2015 99.00p 100.00p 99.00p 99.00p 987
26/11/2015 99.00p 100.00p 99.00p 99.00p 623
25/11/2015 99.50p 99.50p 97.00p 99.00p 12500
24/11/2015 100.50p 100.50p 99.50p 99.50p 7677
23/11/2015 99.50p 102.00p 99.50p 100.50p 19831
20/11/2015 99.50p 100.94p 99.00p 99.50p 12455
19/11/2015 99.00p 101.68p 98.40p 99.50p 18700
18/11/2015 98.50p 100.00p 98.50p 99.00p 12000
17/11/2015 98.50p 98.50p 98.50p 98.50p 0
16/11/2015 99.50p 99.50p 97.01p 98.50p 7675
13/11/2015 100.00p 100.00p 98.20p 99.50p 5680
12/11/2015 99.50p 100.00p 99.50p 100.00p 10987
11/11/2015 100.00p 100.00p 98.00p 99.50p 24429
10/11/2015 100.00p 101.50p 98.28p 100.00p 4065
09/11/2015 100.00p 100.00p 100.00p 100.00p 0
06/11/2015 100.00p 101.76p 98.60p 100.00p 19224
05/11/2015 100.00p 101.96p 98.68p 100.00p 13458
04/11/2015 100.50p 101.72p 98.60p 100.00p 8000
03/11/2015 101.50p 101.79p 99.35p 100.50p 6934
02/11/2015 100.50p 103.00p 100.44p 101.50p 14877
30/10/2015 99.00p 103.00p 98.56p 100.50p 8232
29/10/2015 98.50p 101.00p 98.00p 99.00p 20060
28/10/2015 98.50p 100.75p 96.70p 98.50p 21362
27/10/2015 98.50p 99.75p 96.75p 98.50p 16505
26/10/2015 99.00p 100.50p 95.35p 99.00p 20681
23/10/2015 99.00p 100.90p 97.48p 99.00p 8510
22/10/2015 99.00p 99.00p 99.00p 99.00p 0
21/10/2015 99.50p 101.00p 98.00p 99.00p 12560
20/10/2015 97.50p 100.00p 97.50p 99.50p 22137
19/10/2015 97.50p 99.75p 96.00p 97.50p 13794
16/10/2015 97.50p 97.50p 95.66p 97.50p 44104
15/10/2015 97.50p 98.00p 95.75p 97.50p 63938
14/10/2015 97.00p 99.25p 95.50p 97.50p 32258
13/10/2015 98.50p 98.50p 95.28p 97.00p 20500
12/10/2015 97.50p 99.00p 95.00p 98.50p 70729
09/10/2015 97.50p 97.50p 95.80p 97.50p 22944
08/10/2015 98.50p 99.00p 96.00p 97.50p 10871
07/10/2015 99.50p 100.25p 98.01p 98.50p 6182
06/10/2015 99.50p 101.50p 98.00p 99.50p 59609
05/10/2015 100.50p 100.50p 98.00p 99.50p 22850
02/10/2015 100.50p 102.95p 98.00p 100.50p 39877
01/10/2015 98.50p 101.96p 98.50p 100.00p 5449
30/09/2015 98.50p 98.50p 97.90p 98.50p 5595
29/09/2015 99.50p 99.85p 96.50p 98.50p 13714
28/09/2015 99.50p 99.50p 98.30p 99.50p 3124
25/09/2015 98.50p 100.70p 97.35p 99.50p 10469
24/09/2015 98.50p 98.50p 96.00p 98.50p 60176
23/09/2015 98.50p 100.95p 97.35p 98.50p 769
22/09/2015 98.50p 98.50p 97.30p 98.50p 1550
21/09/2015 98.50p 100.95p 98.50p 98.50p 2750
18/09/2015 98.50p 100.50p 97.50p 98.50p 3184
17/09/2015 100.50p 100.82p 98.50p 98.50p 17762
16/09/2015 98.00p 102.50p 97.50p 100.50p 67529
15/09/2015 98.00p 98.00p 96.08p 98.00p 2680

*Close Price adjusted for both dividends and splits