Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/09/2015 99.00p 99.00p 96.00p 98.00p 4300
11/09/2015 101.50p 101.50p 98.25p 99.00p 15783
10/09/2015 101.50p 102.00p 96.13p 101.50p 16908
09/09/2015 98.50p 103.00p 97.90p 101.50p 36885
08/09/2015 96.00p 100.80p 96.00p 98.50p 27543
07/09/2015 96.00p 96.00p 96.00p 96.00p 0
04/09/2015 96.00p 96.00p 96.00p 96.00p 0
03/09/2015 96.00p 97.96p 95.20p 96.00p 1972
02/09/2015 96.00p 96.00p 95.08p 96.00p 2000
01/09/2015 96.00p 96.00p 95.04p 96.00p 6231
28/08/2015 95.50p 96.00p 94.35p 95.50p 20000
27/08/2015 93.00p 98.00p 93.00p 95.50p 2000
26/08/2015 93.50p 94.00p 91.00p 93.00p 16589
25/08/2015 93.00p 94.00p 92.00p 93.50p 13623
24/08/2015 95.00p 95.00p 89.00p 93.00p 21057
21/08/2015 98.50p 98.50p 93.15p 95.00p 20633
20/08/2015 98.50p 100.00p 98.00p 98.50p 12992
19/08/2015 97.50p 100.00p 97.00p 98.50p 26000
18/08/2015 97.50p 99.20p 97.50p 97.50p 2008
17/08/2015 96.00p 98.00p 96.00p 97.50p 12091
14/08/2015 96.00p 96.00p 94.00p 96.00p 18849
13/08/2015 96.00p 96.00p 94.50p 96.00p 950
12/08/2015 95.00p 96.00p 94.40p 96.00p 31217
11/08/2015 94.00p 100.00p 94.00p 95.50p 114201
10/08/2015 93.50p 95.70p 93.50p 94.00p 3054
07/08/2015 94.50p 96.70p 92.00p 93.50p 18657
06/08/2015 93.50p 95.70p 93.50p 94.50p 4703
05/08/2015 95.00p 95.70p 91.35p 93.50p 55776
04/08/2015 93.50p 96.70p 93.01p 95.00p 16391
03/08/2015 90.00p 95.00p 90.00p 93.50p 73933
31/07/2015 90.00p 90.56p 90.00p 90.00p 5403
30/07/2015 90.00p 90.00p 88.00p 90.00p 44733
29/07/2015 92.00p 92.00p 89.10p 90.00p 18000
28/07/2015 92.00p 92.80p 90.01p 92.00p 15500
27/07/2015 92.00p 93.32p 91.00p 92.00p 9679
24/07/2015 92.00p 93.00p 92.00p 92.00p 2574
23/07/2015 92.00p 92.00p 92.00p 92.00p 0
22/07/2015 92.00p 92.80p 92.00p 92.00p 525
21/07/2015 92.50p 92.50p 90.24p 92.00p 9437
20/07/2015 97.50p 97.50p 90.01p 92.50p 52224
17/07/2015 94.50p 100.00p 94.20p 98.00p 52727
16/07/2015 93.00p 95.00p 93.00p 94.50p 11355
15/07/2015 93.00p 94.80p 93.00p 93.00p 5274
14/07/2015 93.00p 94.80p 92.04p 93.00p 4000
13/07/2015 92.00p 94.96p 92.00p 93.00p 11857
10/07/2015 90.50p 92.70p 90.50p 92.00p 17000
09/07/2015 90.50p 92.00p 89.01p 90.50p 40685
08/07/2015 90.00p 92.00p 90.00p 90.50p 1616
07/07/2015 89.00p 92.00p 88.72p 90.00p 11513
06/07/2015 88.00p 89.00p 88.00p 89.00p 1842
03/07/2015 87.50p 89.00p 87.50p 88.00p 4000
02/07/2015 85.50p 88.76p 85.50p 87.50p 6310
01/07/2015 85.50p 87.00p 84.81p 85.50p 24643
30/06/2015 85.00p 87.00p 84.15p 85.50p 65141
29/06/2015 87.00p 87.60p 81.29p 85.00p 63180
26/06/2015 87.50p 88.50p 85.00p 87.00p 13635
25/06/2015 87.00p 88.50p 87.00p 87.50p 8943
24/06/2015 89.00p 89.25p 86.00p 87.00p 16962
23/06/2015 90.00p 90.20p 87.24p 89.00p 23704
22/06/2015 89.00p 91.28p 87.50p 90.00p 31294
19/06/2015 89.00p 89.92p 87.00p 89.00p 24081
18/06/2015 90.00p 90.00p 86.00p 89.00p 41121
17/06/2015 90.00p 90.68p 88.50p 90.00p 3572
16/06/2015 95.50p 95.50p 88.30p 90.00p 38548
15/06/2015 96.50p 96.92p 93.01p 95.50p 25075
12/06/2015 96.50p 96.50p 95.33p 96.50p 7693
11/06/2015 98.00p 98.00p 95.00p 96.50p 48528
10/06/2015 104.50p 106.00p 101.00p 102.00p 46834
09/06/2015 99.50p 107.00p 99.50p 104.00p 95903
08/06/2015 98.50p 101.99p 97.78p 99.50p 25242
05/06/2015 99.50p 99.50p 96.24p 98.50p 81724
04/06/2015 101.50p 103.00p 97.00p 99.50p 114277
03/06/2015 102.00p 103.98p 101.55p 102.00p 15739
02/06/2015 102.00p 103.75p 101.44p 102.00p 41423
01/06/2015 102.00p 103.70p 101.44p 102.00p 4000
29/05/2015 102.50p 104.00p 101.44p 102.00p 48207
28/05/2015 99.00p 105.00p 99.00p 102.50p 105694
27/05/2015 96.00p 100.00p 96.00p 98.00p 29906
26/05/2015 97.00p 99.00p 95.86p 96.00p 46366
22/05/2015 98.00p 100.00p 97.00p 97.00p 17723
21/05/2015 97.50p 99.00p 96.40p 98.00p 51036
20/05/2015 95.50p 100.00p 95.10p 97.50p 78479
19/05/2015 95.50p 97.75p 95.00p 95.50p 21902
18/05/2015 94.00p 98.00p 94.00p 95.50p 35280
15/05/2015 91.50p 94.46p 91.50p 94.00p 42696
14/05/2015 88.50p 93.00p 88.50p 91.50p 40245
13/05/2015 88.00p 90.65p 88.00p 88.50p 15919
12/05/2015 87.50p 88.73p 87.50p 88.00p 30478
11/05/2015 90.00p 90.00p 86.00p 87.50p 36074
08/05/2015 90.00p 90.70p 89.00p 90.00p 59374
07/05/2015 90.00p 90.00p 88.84p 90.00p 21413
06/05/2015 90.00p 91.00p 89.68p 90.00p 20797
05/05/2015 90.00p 90.00p 89.00p 90.00p 24529
01/05/2015 90.50p 90.50p 89.25p 90.00p 21013
30/04/2015 90.50p 90.50p 89.83p 90.50p 9285
29/04/2015 90.50p 91.22p 89.00p 90.50p 25654
28/04/2015 90.00p 93.00p 88.00p 90.50p 85466
27/04/2015 90.00p 92.00p 88.80p 90.00p 25205
24/04/2015 89.50p 91.50p 88.78p 90.00p 14341
23/04/2015 89.50p 91.00p 89.50p 89.50p 24888
22/04/2015 90.00p 90.82p 89.50p 89.50p 16606
21/04/2015 90.00p 91.80p 88.50p 90.00p 9258
20/04/2015 90.00p 92.00p 90.00p 90.00p 27354
17/04/2015 90.00p 91.88p 89.44p 90.00p 11553
16/04/2015 90.00p 91.60p 88.64p 90.00p 21355
15/04/2015 90.00p 91.60p 88.04p 90.00p 20389
14/04/2015 90.50p 91.96p 87.00p 90.00p 84737
13/04/2015 93.50p 95.50p 88.50p 90.50p 55916
10/04/2015 92.00p 94.75p 90.00p 92.50p 38161
09/04/2015 89.00p 92.99p 88.00p 91.00p 88802
08/04/2015 88.00p 90.00p 88.00p 89.00p 49673
07/04/2015 86.50p 90.00p 84.50p 88.00p 63527
02/04/2015 86.50p 88.60p 84.00p 86.50p 17180
01/04/2015 86.50p 89.00p 85.00p 86.50p 88998
31/03/2015 86.50p 86.50p 85.75p 86.50p 7314
30/03/2015 85.50p 88.99p 85.00p 86.50p 10671
27/03/2015 85.50p 88.00p 84.50p 85.50p 13427
26/03/2015 86.50p 87.75p 83.00p 85.50p 72202
25/03/2015 86.50p 88.50p 85.50p 86.50p 26774
24/03/2015 87.50p 87.50p 84.00p 86.50p 22406
23/03/2015 87.50p 89.75p 85.00p 87.50p 51228
20/03/2015 86.00p 89.50p 86.00p 87.50p 27340
19/03/2015 85.50p 87.80p 85.50p 86.00p 7796
18/03/2015 85.50p 87.75p 84.28p 85.50p 12046
17/03/2015 86.00p 88.00p 84.25p 85.50p 104500
16/03/2015 86.00p 88.00p 85.00p 86.00p 7562
13/03/2015 83.50p 90.00p 83.50p 86.00p 69049
12/03/2015 84.50p 86.00p 82.06p 83.50p 48332
11/03/2015 84.00p 85.80p 84.00p 84.00p 629
10/03/2015 83.50p 85.00p 83.50p 84.00p 21189
09/03/2015 82.00p 83.50p 81.00p 83.50p 85808
06/03/2015 82.00p 82.50p 81.00p 82.00p 53675
05/03/2015 82.00p 82.50p 81.00p 82.00p 13869
04/03/2015 82.00p 82.50p 82.00p 82.00p 2000
03/03/2015 83.00p 83.00p 81.00p 82.00p 13695
02/03/2015 83.00p 83.50p 81.00p 83.00p 28150
27/02/2015 82.50p 84.00p 81.01p 83.00p 64285
26/02/2015 84.00p 84.00p 81.03p 82.50p 10052
25/02/2015 84.00p 85.80p 82.00p 84.00p 13160
24/02/2015 85.00p 85.80p 82.80p 84.00p 29000
23/02/2015 85.00p 85.00p 83.56p 85.00p 3561
20/02/2015 84.00p 86.00p 84.00p 85.00p 20820
19/02/2015 84.00p 86.52p 83.14p 84.00p 27848
18/02/2015 82.00p 86.00p 82.00p 84.00p 37496
17/02/2015 81.00p 82.00p 79.50p 80.50p 25083
16/02/2015 80.50p 82.00p 79.06p 81.00p 33492
13/02/2015 80.50p 81.38p 79.00p 80.50p 60057
12/02/2015 80.50p 80.50p 79.50p 80.50p 57272
11/02/2015 80.00p 80.90p 79.08p 80.50p 29810
10/02/2015 82.00p 83.50p 79.20p 80.00p 9249
09/02/2015 82.00p 83.96p 80.60p 82.00p 8009
06/02/2015 82.00p 83.99p 82.00p 82.00p 13411
05/02/2015 82.00p 83.00p 82.00p 82.00p 6344
04/02/2015 82.00p 82.00p 82.00p 82.00p 0
03/02/2015 82.00p 83.80p 80.44p 82.00p 25195
02/02/2015 78.00p 82.92p 76.01p 82.00p 78789
30/01/2015 77.00p 78.88p 76.12p 78.00p 29840
29/01/2015 77.00p 78.00p 77.00p 77.00p 8841
28/01/2015 77.00p 77.80p 75.50p 77.00p 34216
27/01/2015 76.00p 77.50p 76.00p 77.00p 19665
26/01/2015 73.50p 76.48p 72.33p 76.00p 36758
23/01/2015 73.00p 74.80p 72.35p 73.50p 22615
22/01/2015 73.00p 74.60p 73.00p 73.00p 6965
21/01/2015 72.00p 74.80p 70.25p 73.00p 14000
20/01/2015 72.50p 73.80p 70.64p 72.00p 69033
19/01/2015 72.50p 73.76p 71.50p 72.50p 76916
16/01/2015 72.50p 73.40p 72.50p 72.50p 12501
15/01/2015 72.00p 73.67p 72.00p 72.50p 14707
14/01/2015 72.00p 73.50p 70.50p 72.00p 45055
13/01/2015 72.00p 73.54p 70.01p 72.00p 26928
12/01/2015 73.00p 73.20p 69.35p 72.00p 29847
09/01/2015 74.00p 75.90p 71.25p 73.00p 44075
08/01/2015 74.00p 75.92p 74.00p 74.00p 10000
07/01/2015 74.00p 75.92p 73.00p 74.00p 20280
06/01/2015 74.00p 75.92p 74.00p 74.00p 6000
05/01/2015 74.00p 76.00p 73.00p 74.00p 32271
02/01/2015 74.00p 74.00p 74.00p 74.00p 0
31/12/2014 74.00p 76.00p 74.00p 74.00p 149
30/12/2014 73.50p 75.99p 71.00p 74.00p 17963
29/12/2014 73.50p 74.90p 71.50p 73.50p 8889
24/12/2014 72.00p 74.92p 72.00p 73.00p 13655
23/12/2014 71.50p 72.00p 70.50p 71.50p 11776
22/12/2014 70.50p 72.00p 70.00p 71.50p 62470
19/12/2014 70.50p 71.50p 70.00p 70.50p 45748
18/12/2014 70.50p 70.98p 70.00p 70.50p 40000
17/12/2014 70.50p 70.99p 70.50p 70.50p 1853
16/12/2014 70.00p 71.00p 70.00p 70.50p 14307
15/12/2014 69.50p 71.00p 68.00p 70.00p 229242
12/12/2014 73.00p 73.00p 68.09p 69.50p 22661
11/12/2014 75.00p 75.00p 72.60p 73.00p 69722
10/12/2014 75.50p 76.50p 73.50p 75.00p 21646
09/12/2014 76.00p 76.80p 74.07p 76.00p 10276
08/12/2014 76.00p 76.80p 74.50p 76.00p 6888
05/12/2014 76.50p 76.64p 74.00p 76.00p 29930
04/12/2014 76.50p 77.50p 74.10p 76.50p 56111
03/12/2014 77.00p 78.20p 74.50p 76.50p 26726
02/12/2014 76.50p 78.20p 74.00p 77.00p 45025
01/12/2014 77.50p 78.10p 75.00p 77.00p 47696
28/11/2014 77.50p 77.50p 76.00p 77.50p 1000
27/11/2014 77.50p 78.20p 76.00p 77.50p 15897

*Close Price adjusted for both dividends and splits