Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/07/2012 107.50p 110.00p 106.00p 108.00p 431578
13/07/2012 107.50p 110.00p 106.70p 107.50p 0
12/07/2012 107.00p 110.00p 106.70p 107.50p 21180
11/07/2012 102.00p 105.50p 102.00p 105.50p 640765
10/07/2012 102.50p 105.00p 102.50p 102.50p 12466
09/07/2012 102.50p 103.00p 101.50p 103.00p 0
06/07/2012 102.50p 103.00p 101.50p 103.00p 0
05/07/2012 102.50p 103.00p 101.50p 102.50p 0
04/07/2012 101.50p 103.00p 101.50p 102.50p 1000
03/07/2012 101.50p 102.85p 101.50p 101.50p 21993
02/07/2012 101.50p 102.85p 101.50p 101.50p 80
29/06/2012 101.50p 102.85p 101.00p 101.50p 0
28/06/2012 101.50p 102.85p 101.00p 101.50p 40955
27/06/2012 101.50p 104.00p 98.50p 101.50p 0
26/06/2012 98.50p 104.00p 98.50p 101.50p 27166
25/06/2012 98.50p 98.50p 97.78p 98.50p 7481
22/06/2012 98.50p 100.00p 98.00p 98.50p 0
21/06/2012 98.50p 100.00p 98.00p 98.50p 0
20/06/2012 98.50p 100.00p 98.00p 98.50p 0
19/06/2012 100.00p 100.00p 98.00p 98.50p 1657
18/06/2012 98.00p 99.00p 96.50p 98.50p 85100
15/06/2012 96.50p 97.00p 95.50p 96.50p 16300
14/06/2012 96.50p 96.50p 96.00p 96.00p 1200
13/06/2012 96.50p 96.50p 95.50p 96.00p 757
12/06/2012 96.50p 97.00p 95.00p 96.00p 27089
11/06/2012 96.50p 96.50p 95.00p 96.00p 6519
08/06/2012 96.50p 96.50p 95.70p 96.00p 5919
07/06/2012 96.50p 99.00p 93.00p 96.00p 0
06/06/2012 99.00p 99.00p 93.00p 96.00p 2800
01/06/2012 99.00p 99.00p 96.80p 97.00p 1000
31/05/2012 99.00p 99.00p 96.00p 97.00p 0
30/05/2012 99.00p 99.00p 96.00p 98.00p 10000
29/05/2012 99.00p 99.00p 96.00p 98.00p 0
28/05/2012 96.50p 98.00p 96.00p 98.00p 9687
25/05/2012 98.00p 100.00p 96.00p 97.00p 20234
24/05/2012 98.00p 98.00p 97.80p 98.00p 10000
23/05/2012 101.50p 101.50p 97.00p 98.50p 9210
22/05/2012 101.50p 101.50p 101.00p 101.50p 4913
21/05/2012 102.00p 102.00p 100.50p 101.50p 5000
18/05/2012 102.00p 102.00p 101.00p 102.00p 1800
17/05/2012 102.00p 102.00p 99.00p 102.00p 3075
16/05/2012 103.50p 103.50p 95.00p 102.00p 23336
15/05/2012 104.00p 104.00p 101.00p 103.50p 9000
14/05/2012 104.00p 104.00p 101.50p 104.00p 5000
11/05/2012 104.00p 104.00p 101.00p 104.00p 10080
10/05/2012 104.00p 106.52p 104.00p 104.00p 7645
09/05/2012 104.00p 104.00p 101.50p 104.00p 1600
08/05/2012 104.00p 106.52p 104.00p 104.00p 0
04/05/2012 104.00p 106.52p 104.00p 104.00p 10750
03/05/2012 104.00p 107.00p 104.00p 104.00p 3800
02/05/2012 104.00p 106.04p 101.36p 104.00p 0
01/05/2012 104.00p 106.04p 101.36p 104.00p 2750
30/04/2012 104.00p 104.00p 101.36p 104.00p 1000
27/04/2012 104.00p 107.00p 102.50p 104.00p 0
26/04/2012 103.50p 107.00p 102.50p 104.00p 14400
25/04/2012 104.00p 106.04p 104.00p 104.00p 10000
24/04/2012 104.00p 106.04p 104.00p 104.00p 1250
23/04/2012 104.00p 106.04p 101.36p 104.00p 2934
20/04/2012 105.00p 105.00p 103.00p 104.00p 2550
19/04/2012 105.00p 106.36p 104.00p 105.00p 6128
18/04/2012 105.00p 105.00p 104.25p 105.00p 1200
17/04/2012 105.00p 107.00p 104.00p 105.00p 0
16/04/2012 104.00p 107.00p 104.00p 105.00p 7248
13/04/2012 104.00p 107.00p 104.00p 104.00p 7347
12/04/2012 104.00p 107.00p 101.00p 104.00p 11133
11/04/2012 105.00p 105.00p 100.00p 104.00p 35952
10/04/2012 105.00p 106.50p 105.00p 105.00p 7700
05/04/2012 108.00p 108.00p 105.00p 105.00p 2577
04/04/2012 107.00p 108.00p 106.00p 107.00p 7515
03/04/2012 107.00p 108.00p 107.00p 107.00p 61802
02/04/2012 108.00p 109.00p 106.90p 107.00p 21200
30/03/2012 106.50p 109.00p 106.50p 109.00p 13350
29/03/2012 106.50p 107.50p 105.96p 106.50p 6500
28/03/2012 107.00p 108.50p 105.00p 106.50p 0
27/03/2012 107.00p 107.00p 105.00p 107.00p 12850
26/03/2012 107.00p 111.12p 105.60p 107.00p 21378
23/03/2012 105.50p 107.75p 103.26p 105.00p 9523
22/03/2012 105.50p 108.00p 105.00p 105.50p 13570
21/03/2012 105.50p 107.40p 105.50p 105.50p 0
20/03/2012 105.50p 107.40p 105.50p 105.50p 6051
19/03/2012 107.50p 107.50p 103.50p 105.50p 31500
16/03/2012 106.50p 109.95p 106.50p 107.50p 15202
15/03/2012 106.50p 107.50p 105.66p 106.50p 40000
14/03/2012 107.00p 108.00p 105.33p 106.50p 24193
13/03/2012 107.50p 107.50p 106.25p 107.00p 5000
12/03/2012 109.00p 109.45p 107.50p 107.50p 16312
09/03/2012 109.00p 110.00p 108.00p 109.00p 57000
08/03/2012 110.50p 110.52p 108.00p 109.00p 48547
07/03/2012 108.00p 114.34p 105.00p 110.50p 88156
06/03/2012 99.00p 109.00p 99.00p 108.00p 50330
05/03/2012 93.50p 106.50p 93.50p 99.00p 229463
02/03/2012 91.00p 92.50p 91.00p 92.50p 7000
01/03/2012 91.00p 93.25p 91.00p 91.00p 6300
29/02/2012 88.00p 92.00p 87.04p 90.00p 37750
28/02/2012 88.00p 88.00p 87.00p 88.00p 1200
27/02/2012 87.00p 90.00p 85.60p 88.00p 66457
24/02/2012 87.00p 88.75p 85.60p 87.00p 3800
23/02/2012 87.00p 87.00p 85.68p 87.00p 13138
22/02/2012 87.00p 89.00p 86.00p 87.00p 0
21/02/2012 87.00p 89.00p 86.00p 87.00p 87066
20/02/2012 87.00p 89.00p 86.20p 87.00p 106125
17/02/2012 87.00p 89.00p 86.20p 87.00p 14022
16/02/2012 86.50p 86.50p 86.00p 86.50p 28000
15/02/2012 86.50p 87.55p 84.50p 86.50p 0
14/02/2012 84.50p 87.55p 84.50p 86.50p 6000
13/02/2012 84.50p 87.00p 83.00p 84.50p 6736
10/02/2012 84.50p 87.00p 84.00p 84.50p 0
09/02/2012 84.00p 87.00p 84.00p 84.50p 8846
08/02/2012 84.00p 86.90p 83.80p 84.00p 0
07/02/2012 84.50p 86.90p 83.80p 84.00p 4079
06/02/2012 84.00p 86.90p 83.80p 84.50p 900
03/02/2012 81.50p 87.00p 81.50p 84.00p 22736
02/02/2012 81.50p 83.00p 80.90p 81.50p 20143
01/02/2012 81.50p 81.50p 80.90p 81.50p 12000
31/01/2012 81.50p 81.50p 80.63p 81.50p 3418
30/01/2012 81.00p 83.00p 80.90p 81.50p 6000
27/01/2012 81.00p 83.00p 81.00p 81.00p 400
26/01/2012 81.00p 81.00p 79.00p 81.00p 0
25/01/2012 81.00p 81.00p 79.00p 81.00p 5803
24/01/2012 81.00p 81.00p 79.60p 81.00p 0
23/01/2012 81.00p 81.00p 79.60p 81.00p 3913
20/01/2012 81.00p 83.00p 79.60p 81.00p 6093
19/01/2012 81.50p 85.00p 79.75p 80.50p 26563
18/01/2012 81.50p 81.50p 78.00p 81.50p 8000
17/01/2012 81.50p 81.50p 78.00p 81.50p 1600
16/01/2012 81.50p 83.00p 79.75p 81.50p 0
13/01/2012 81.50p 83.00p 79.75p 81.50p 0
12/01/2012 81.50p 83.00p 79.75p 81.50p 2820
11/01/2012 81.50p 81.50p 80.24p 81.50p 0
10/01/2012 81.50p 81.50p 80.24p 81.50p 8000
09/01/2012 81.50p 83.00p 80.00p 81.50p 0
06/01/2012 80.00p 83.00p 80.00p 81.50p 40136
05/01/2012 79.50p 81.00p 77.50p 80.00p 0
04/01/2012 77.50p 81.00p 77.50p 79.50p 12800
03/01/2012 77.50p 77.50p 76.80p 77.50p 14420
30/12/2011 77.50p 78.50p 77.50p 77.50p 0
29/12/2011 77.50p 78.50p 77.50p 77.50p 0
28/12/2011 77.50p 78.50p 77.50p 77.50p 0
23/12/2011 78.50p 78.50p 77.50p 77.50p 915
22/12/2011 78.50p 81.29p 78.50p 78.50p 6000
21/12/2011 78.50p 78.50p 76.80p 78.50p 0
20/12/2011 78.50p 78.50p 76.80p 78.50p 2700
19/12/2011 78.50p 78.50p 76.80p 78.50p 57
16/12/2011 78.50p 78.50p 76.75p 78.50p 6880
15/12/2011 78.50p 81.90p 78.50p 78.50p 2246
14/12/2011 78.50p 81.86p 78.50p 78.50p 4453
13/12/2011 81.50p 81.75p 81.15p 81.50p 26600
12/12/2011 81.00p 81.50p 80.00p 81.50p 40550
09/12/2011 81.00p 81.48p 81.00p 81.00p 2918
08/12/2011 81.00p 81.50p 81.00p 81.00p 81503
07/12/2011 80.00p 82.00p 80.00p 81.00p 29448
06/12/2011 80.00p 81.00p 80.00p 80.00p 6000
05/12/2011 80.00p 82.00p 80.00p 80.00p 5400
02/12/2011 80.00p 80.00p 79.00p 80.00p 4000
01/12/2011 80.00p 80.00p 78.50p 80.00p 741
30/11/2011 79.50p 80.00p 79.50p 80.00p 12500
29/11/2011 79.50p 81.00p 77.50p 79.50p 2939
28/11/2011 84.00p 84.48p 78.00p 79.50p 18205
25/11/2011 84.00p 84.48p 82.00p 84.00p 0
24/11/2011 84.00p 84.48p 82.00p 84.00p 15481
23/11/2011 84.00p 84.00p 81.71p 84.00p 4515
22/11/2011 83.00p 84.00p 83.00p 84.00p 356
21/11/2011 83.00p 85.00p 83.00p 83.00p 0
18/11/2011 85.00p 85.00p 83.00p 83.00p 2302
17/11/2011 87.50p 87.50p 82.00p 85.00p 14000
16/11/2011 87.50p 88.45p 86.00p 87.50p 7111
15/11/2011 87.00p 87.90p 87.00p 87.00p 0
14/11/2011 87.00p 87.90p 87.00p 87.00p 100
11/11/2011 90.00p 90.00p 81.00p 87.00p 33450
10/11/2011 90.00p 90.00p 88.00p 90.00p 4192
09/11/2011 92.00p 92.00p 90.00p 90.00p 1550
08/11/2011 92.00p 92.00p 88.00p 92.00p 0
07/11/2011 92.00p 92.00p 88.00p 92.00p 6542
04/11/2011 92.50p 92.50p 92.00p 92.00p 0
03/11/2011 92.50p 92.50p 92.40p 92.50p 1901
02/11/2011 93.50p 93.50p 91.87p 92.50p 6046
01/11/2011 94.50p 94.50p 92.00p 93.50p 1554
31/10/2011 94.50p 95.00p 92.00p 94.50p 0
28/10/2011 94.50p 95.00p 92.00p 94.50p 2015
27/10/2011 93.50p 94.76p 93.50p 94.50p 3000
26/10/2011 93.50p 93.50p 88.00p 93.50p 33000
25/10/2011 90.50p 92.00p 89.50p 91.50p 0
24/10/2011 89.50p 92.00p 89.50p 90.50p 5000
21/10/2011 89.00p 90.50p 89.00p 89.50p 0
20/10/2011 89.00p 90.50p 89.00p 89.00p 1529
19/10/2011 89.00p 93.00p 88.00p 89.00p 0
18/10/2011 93.00p 93.00p 88.00p 89.00p 3438
17/10/2011 93.00p 93.48p 93.00p 93.00p 1771
14/10/2011 93.00p 93.50p 93.00p 93.00p 5236
13/10/2011 93.00p 93.00p 93.00p 93.00p 2600
12/10/2011 93.00p 94.50p 92.00p 93.00p 0
11/10/2011 93.50p 94.50p 92.00p 93.00p 0
10/10/2011 93.50p 94.50p 92.00p 93.50p 0
07/10/2011 94.50p 94.50p 92.00p 93.50p 1200
06/10/2011 94.50p 95.48p 91.00p 94.50p 1107
05/10/2011 94.50p 94.50p 91.00p 94.50p 525
04/10/2011 95.50p 95.50p 93.00p 94.50p 0
03/10/2011 95.50p 95.50p 93.00p 95.50p 4000
30/09/2011 96.00p 96.00p 95.00p 95.50p 10000
29/09/2011 96.00p 98.32p 95.00p 96.00p 0

*Close Price adjusted for both dividends and splits