Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/04/2013 89.50p 91.98p 87.65p 89.50p 12288
29/04/2013 89.50p 91.10p 87.55p 89.50p 13988
26/04/2013 89.50p 91.75p 87.55p 89.50p 10500
25/04/2013 89.00p 91.75p 89.00p 89.50p 13161
24/04/2013 89.00p 90.40p 88.25p 89.00p 14380
23/04/2013 89.00p 89.00p 88.00p 89.00p 13973
22/04/2013 89.00p 90.60p 89.00p 89.00p 12127
19/04/2013 89.00p 90.50p 87.88p 89.00p 19421
18/04/2013 89.00p 90.12p 87.55p 89.00p 8448
17/04/2013 88.50p 90.45p 87.88p 89.00p 17761
16/04/2013 89.00p 90.25p 86.00p 88.50p 16790
15/04/2013 89.00p 90.20p 88.94p 89.00p 18604
12/04/2013 89.50p 89.50p 87.10p 89.00p 5000
11/04/2013 89.50p 90.15p 87.00p 89.50p 14354
10/04/2013 89.50p 90.15p 89.50p 89.50p 1090
09/04/2013 89.50p 90.50p 85.00p 89.50p 22615
08/04/2013 89.50p 90.50p 88.00p 89.50p 8738
05/04/2013 90.00p 90.24p 87.00p 89.50p 42603
04/04/2013 92.00p 93.15p 88.00p 90.50p 46465
03/04/2013 92.50p 95.90p 91.00p 92.00p 21428
02/04/2013 87.50p 95.00p 87.50p 92.50p 108624
28/03/2013 87.50p 89.90p 85.55p 87.50p 27332
27/03/2013 87.50p 88.95p 85.90p 87.50p 50770
26/03/2013 87.50p 89.00p 85.00p 87.50p 77332
25/03/2013 88.00p 89.90p 85.00p 87.50p 64024
22/03/2013 92.50p 93.35p 85.15p 88.00p 90266
21/03/2013 92.50p 93.45p 90.00p 92.50p 18608
20/03/2013 92.50p 93.50p 90.25p 92.50p 16869
19/03/2013 92.50p 93.75p 92.50p 92.50p 17054
18/03/2013 93.50p 95.00p 92.50p 92.50p 4269
15/03/2013 94.50p 94.50p 91.00p 94.00p 72405
14/03/2013 94.50p 95.67p 93.00p 94.50p 158761
13/03/2013 94.50p 95.52p 93.00p 94.50p 36245
12/03/2013 94.50p 96.00p 93.00p 94.50p 99558
11/03/2013 94.50p 95.45p 93.30p 94.50p 73399
08/03/2013 94.50p 98.00p 93.36p 94.50p 98043
07/03/2013 94.50p 95.88p 93.00p 94.50p 105644
06/03/2013 95.00p 98.87p 90.55p 94.50p 85186
05/03/2013 96.50p 96.50p 93.00p 95.50p 54432
04/03/2013 97.50p 98.75p 94.00p 96.50p 48527
01/03/2013 97.50p 99.70p 95.25p 97.50p 69958
28/02/2013 97.50p 98.75p 96.00p 97.50p 46419
27/02/2013 97.50p 98.90p 96.00p 97.50p 58401
26/02/2013 98.50p 99.10p 95.50p 97.50p 68047
25/02/2013 97.50p 99.70p 95.50p 97.50p 103012
22/02/2013 105.50p 105.80p 85.00p 97.50p 771247
21/02/2013 116.50p 117.20p 114.00p 116.50p 30279
20/02/2013 116.50p 118.54p 115.00p 116.50p 43210
19/02/2013 120.00p 120.75p 114.00p 116.50p 60237
18/02/2013 120.00p 120.96p 118.04p 120.00p 14965
15/02/2013 120.50p 122.00p 116.00p 120.00p 31334
14/02/2013 120.50p 122.61p 118.00p 120.50p 26254
13/02/2013 122.50p 122.50p 118.25p 120.50p 29558
12/02/2013 124.00p 125.80p 120.25p 122.50p 34718
11/02/2013 121.50p 128.00p 119.33p 124.00p 55704
08/02/2013 119.50p 125.00p 117.00p 121.50p 210859
07/02/2013 111.50p 120.00p 111.50p 119.50p 171992
06/02/2013 112.50p 113.50p 109.00p 111.50p 38678
05/02/2013 115.00p 115.00p 111.00p 112.50p 23710
04/02/2013 116.00p 116.80p 114.00p 115.00p 13405
01/02/2013 116.00p 117.40p 114.60p 116.00p 29525
31/01/2013 116.00p 116.00p 115.00p 116.00p 4017
30/01/2013 116.00p 116.00p 115.00p 116.00p 2101
29/01/2013 118.00p 119.88p 115.00p 116.00p 61926
28/01/2013 118.00p 119.80p 118.00p 118.00p 14648
25/01/2013 118.00p 119.16p 116.00p 118.00p 5817
24/01/2013 119.00p 119.95p 116.00p 118.00p 22023
23/01/2013 118.50p 120.32p 118.50p 119.00p 10257
22/01/2013 118.50p 120.70p 118.46p 118.50p 13919
21/01/2013 118.50p 121.00p 117.50p 118.50p 168902
18/01/2013 118.50p 121.00p 116.00p 118.50p 15608
17/01/2013 118.50p 121.00p 118.50p 118.50p 22793
16/01/2013 117.50p 120.00p 117.50p 117.50p 58378
15/01/2013 118.50p 120.00p 117.00p 117.50p 31708
14/01/2013 115.00p 122.00p 115.00p 119.00p 129715
11/01/2013 113.50p 115.35p 111.00p 113.50p 14000
10/01/2013 113.50p 115.35p 112.00p 113.50p 35258
09/01/2013 114.50p 117.00p 112.50p 113.50p 35037
08/01/2013 117.50p 125.00p 113.15p 114.50p 84493
07/01/2013 103.00p 125.00p 103.00p 117.50p 292298
04/01/2013 103.00p 104.90p 101.80p 103.00p 108477
03/01/2013 102.50p 104.52p 101.75p 102.50p 130070
02/01/2013 100.50p 104.00p 100.00p 102.50p 579355
31/12/2012 100.50p 103.00p 99.30p 100.50p 144903
28/12/2012 100.50p 100.50p 99.20p 100.50p 3500
27/12/2012 100.50p 102.30p 98.50p 100.50p 0
24/12/2012 100.50p 102.30p 98.50p 100.50p 0
21/12/2012 100.50p 102.30p 98.50p 100.50p 88650
20/12/2012 100.50p 102.90p 100.50p 100.50p 3464
19/12/2012 100.50p 102.30p 98.80p 100.50p 22191
18/12/2012 100.50p 100.50p 99.00p 100.50p 2000
17/12/2012 100.50p 102.30p 99.30p 100.50p 101108
14/12/2012 100.50p 102.35p 98.55p 100.50p 0
13/12/2012 100.50p 102.35p 98.55p 100.50p 116212
12/12/2012 100.50p 102.50p 99.30p 100.50p 45000
11/12/2012 100.50p 103.00p 100.50p 100.50p 96693
10/12/2012 100.50p 102.25p 99.30p 100.50p 127579
07/12/2012 101.50p 102.75p 101.50p 101.50p 37887
06/12/2012 101.50p 102.70p 100.75p 101.50p 11833
05/12/2012 102.00p 103.00p 101.00p 101.50p 196685
04/12/2012 102.00p 103.50p 100.44p 102.00p 35736
03/12/2012 100.50p 102.96p 99.55p 102.00p 215525
30/11/2012 100.50p 101.74p 100.00p 100.50p 52609
29/11/2012 100.50p 101.13p 97.50p 100.50p 10905
28/11/2012 101.00p 101.70p 99.30p 100.50p 132568
27/11/2012 102.50p 102.50p 100.00p 102.00p 7000
26/11/2012 102.50p 102.70p 101.00p 102.50p 57050
23/11/2012 102.50p 102.70p 100.80p 102.50p 22892
22/11/2012 102.50p 102.85p 102.35p 102.50p 19500
21/11/2012 102.50p 102.50p 100.00p 102.50p 55052
20/11/2012 104.00p 104.00p 100.00p 102.50p 55113
19/11/2012 104.00p 104.48p 103.00p 104.00p 0
16/11/2012 104.00p 104.48p 103.00p 104.00p 37950
15/11/2012 104.00p 104.88p 102.12p 104.00p 60444
14/11/2012 104.00p 106.00p 102.00p 104.00p 134371
13/11/2012 104.00p 105.12p 102.00p 104.00p 7412
12/11/2012 102.00p 106.00p 101.75p 104.00p 204939
09/11/2012 102.00p 102.68p 100.80p 102.00p 6956
08/11/2012 102.00p 102.76p 102.00p 102.00p 9673
07/11/2012 102.00p 102.80p 102.00p 102.00p 10000
06/11/2012 102.00p 103.90p 102.00p 102.00p 6950
05/11/2012 102.00p 103.75p 102.00p 102.00p 25038
02/11/2012 102.00p 104.00p 102.00p 102.00p 45431
01/11/2012 102.00p 104.00p 102.00p 102.00p 1950
31/10/2012 102.00p 104.00p 102.00p 102.00p 6821
30/10/2012 100.50p 104.00p 100.50p 102.00p 86245
29/10/2012 100.00p 101.00p 100.00p 100.00p 50073
26/10/2012 100.00p 101.00p 98.60p 100.00p 24100
25/10/2012 100.00p 101.00p 98.40p 100.00p 101615
24/10/2012 100.00p 101.00p 98.50p 100.00p 0
23/10/2012 100.00p 101.00p 98.50p 100.00p 7955
22/10/2012 100.00p 101.00p 98.50p 100.00p 14936
19/10/2012 100.00p 101.16p 98.40p 100.00p 5674
18/10/2012 100.00p 101.00p 98.40p 100.00p 55650
17/10/2012 100.00p 101.32p 100.00p 100.00p 12281
16/10/2012 100.00p 101.36p 99.00p 100.00p 13404
15/10/2012 99.50p 102.00p 99.00p 100.00p 49797
12/10/2012 99.50p 101.30p 99.50p 99.50p 15000
11/10/2012 99.50p 102.00p 99.50p 99.50p 270552
10/10/2012 99.50p 101.50p 99.50p 99.50p 19766
09/10/2012 99.50p 99.50p 98.25p 99.50p 12213
08/10/2012 99.50p 101.50p 99.50p 99.50p 27575
05/10/2012 97.50p 102.00p 97.50p 99.50p 80041
04/10/2012 97.50p 99.00p 97.38p 97.50p 19605
03/10/2012 98.00p 98.07p 96.24p 97.50p 10783
02/10/2012 98.00p 99.60p 96.64p 98.00p 10595
01/10/2012 99.00p 99.00p 97.32p 98.00p 11500
28/09/2012 99.00p 100.00p 97.32p 99.00p 1500
27/09/2012 98.00p 99.00p 98.00p 99.00p 209
26/09/2012 98.00p 99.00p 98.00p 98.00p 995
25/09/2012 99.50p 99.50p 97.00p 98.00p 6257
24/09/2012 99.50p 99.50p 97.00p 99.50p 0
21/09/2012 99.50p 99.50p 97.00p 99.50p 0
20/09/2012 99.50p 99.50p 97.00p 99.50p 0
19/09/2012 99.50p 99.50p 97.00p 99.50p 3334
18/09/2012 99.50p 101.70p 99.50p 99.50p 3000
17/09/2012 99.50p 101.70p 96.00p 99.50p 23098
14/09/2012 100.50p 102.70p 100.50p 100.50p 1000
13/09/2012 100.50p 102.70p 100.00p 100.50p 0
12/09/2012 101.50p 102.70p 100.50p 100.50p 4500
11/09/2012 102.00p 103.92p 100.00p 102.50p 13090
10/09/2012 101.00p 104.52p 101.00p 102.00p 29112
07/09/2012 101.00p 103.00p 101.00p 101.50p 14530
06/09/2012 101.50p 102.85p 100.00p 101.50p 14435
05/09/2012 101.50p 102.70p 101.50p 101.50p 7850
04/09/2012 103.00p 103.80p 101.50p 101.50p 6984
03/09/2012 103.00p 104.00p 102.00p 103.00p 12450
31/08/2012 103.00p 104.00p 102.50p 103.00p 0
30/08/2012 103.00p 104.00p 102.50p 103.00p 1455
29/08/2012 103.00p 103.00p 103.00p 103.00p 0
28/08/2012 103.00p 103.00p 103.00p 103.00p 427
24/08/2012 103.00p 104.00p 103.00p 103.00p 11746
23/08/2012 103.00p 103.00p 102.00p 103.00p 0
22/08/2012 103.00p 103.00p 102.00p 103.00p 1703
21/08/2012 102.00p 104.00p 102.00p 103.00p 24084
20/08/2012 102.00p 103.50p 102.00p 103.50p 2000
17/08/2012 102.00p 103.50p 101.00p 103.50p 0
16/08/2012 101.00p 103.50p 101.00p 103.50p 6552
15/08/2012 102.00p 103.50p 102.00p 103.50p 0
14/08/2012 102.00p 103.50p 102.00p 103.50p 2000
13/08/2012 102.00p 103.50p 102.00p 103.50p 4000
10/08/2012 105.50p 106.00p 101.00p 103.50p 39806
09/08/2012 107.00p 107.00p 105.20p 105.50p 8928
08/08/2012 107.00p 107.80p 107.00p 107.00p 2600
07/08/2012 107.00p 107.84p 107.00p 107.00p 15161
06/08/2012 107.00p 107.50p 106.65p 107.00p 0
03/08/2012 107.00p 107.50p 106.65p 107.00p 0
02/08/2012 107.00p 107.50p 106.65p 107.00p 0
01/08/2012 107.00p 107.50p 106.65p 107.00p 0
31/07/2012 107.50p 107.50p 106.65p 107.00p 1360
30/07/2012 107.50p 107.50p 107.00p 107.50p 7500
27/07/2012 107.50p 110.00p 107.00p 107.50p 17823
26/07/2012 107.50p 108.25p 103.00p 107.50p 0
25/07/2012 107.50p 108.25p 103.00p 107.50p 0
24/07/2012 107.50p 108.25p 103.00p 107.50p 0
23/07/2012 107.50p 108.25p 103.00p 107.50p 25461
20/07/2012 107.50p 108.50p 105.00p 107.50p 0
19/07/2012 107.50p 108.50p 105.00p 107.50p 0
18/07/2012 108.00p 108.50p 105.00p 107.50p 25300
17/07/2012 108.00p 108.00p 106.50p 108.00p 35780

*Close Price adjusted for both dividends and splits