Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/01/2022 85.00p 86.50p 85.00p 85.00p 6587
04/01/2022 82.00p 86.85p 81.40p 85.00p 37372
31/12/2021 81.50p 85.00p 80.02p 82.00p 5283
30/12/2021 78.50p 81.50p 78.20p 81.50p 18330
29/12/2021 78.50p 80.00p 78.11p 78.50p 4850
24/12/2021 78.00p 80.00p 78.00p 78.50p 9397
23/12/2021 77.50p 80.00p 76.60p 78.00p 16607
22/12/2021 73.50p 80.00p 72.39p 77.50p 47442
21/12/2021 73.50p 74.64p 72.33p 73.50p 6673
20/12/2021 76.00p 76.16p 72.33p 73.50p 15478
17/12/2021 76.50p 77.40p 75.00p 76.00p 24354
16/12/2021 77.50p 78.50p 75.50p 78.50p 7955
15/12/2021 80.50p 80.50p 76.00p 77.50p 12538
14/12/2021 83.50p 83.50p 80.00p 80.50p 14310
13/12/2021 83.50p 84.00p 82.00p 83.50p 13479
10/12/2021 88.50p 88.88p 76.64p 83.50p 77753
09/12/2021 88.50p 88.90p 87.00p 88.50p 12310
08/12/2021 87.00p 89.60p 87.00p 88.50p 17638
07/12/2021 86.50p 89.58p 84.50p 87.00p 25139
06/12/2021 81.50p 84.00p 81.50p 83.00p 18707
03/12/2021 81.50p 81.50p 80.06p 81.50p 6884
02/12/2021 81.50p 81.50p 80.50p 81.50p 1660
01/12/2021 81.50p 82.35p 81.50p 81.50p 11392
30/11/2021 80.50p 81.50p 80.09p 81.50p 21737
29/11/2021 80.50p 81.25p 80.50p 80.50p 3432
26/11/2021 83.00p 83.00p 77.25p 80.50p 35592
25/11/2021 83.50p 83.50p 80.20p 83.00p 12489
24/11/2021 83.50p 84.55p 82.06p 83.50p 11317
23/11/2021 83.50p 84.75p 82.00p 83.50p 14177
22/11/2021 84.50p 85.00p 82.40p 83.50p 36214
19/11/2021 82.50p 84.65p 82.50p 84.50p 54735
18/11/2021 83.50p 84.00p 80.50p 82.50p 35360
17/11/2021 83.50p 84.04p 82.06p 83.50p 28384
16/11/2021 89.50p 89.50p 83.00p 83.50p 117907
15/11/2021 89.50p 89.50p 88.06p 89.50p 300
12/11/2021 90.50p 90.50p 88.00p 89.50p 21879
11/11/2021 90.50p 90.50p 89.06p 90.50p 9220
10/11/2021 90.50p 91.70p 89.00p 90.50p 74938
09/11/2021 88.50p 90.50p 88.50p 90.50p 9212
08/11/2021 87.50p 89.64p 86.60p 88.50p 46581
05/11/2021 86.50p 87.20p 86.25p 86.50p 4716
04/11/2021 83.50p 87.70p 83.35p 86.50p 28010
03/11/2021 84.00p 84.40p 82.00p 83.50p 38556
02/11/2021 95.50p 95.50p 80.00p 84.00p 299094
01/11/2021 95.50p 95.50p 94.30p 95.50p 12855
29/10/2021 95.00p 95.50p 93.60p 95.50p 50
28/10/2021 95.00p 95.40p 95.00p 95.00p 17668
27/10/2021 95.00p 98.80p 93.20p 95.00p 43074
26/10/2021 93.00p 93.00p 91.08p 93.00p 11826
25/10/2021 95.00p 96.50p 90.60p 93.00p 8940
22/10/2021 95.00p 95.00p 92.70p 95.00p 8000
21/10/2021 95.00p 97.40p 95.00p 95.00p 15660
20/10/2021 95.50p 97.75p 92.30p 95.00p 52452
19/10/2021 98.00p 98.00p 94.10p 95.50p 15355
18/10/2021 98.00p 98.00p 97.75p 98.00p 10035
15/10/2021 98.00p 99.89p 96.52p 98.00p 11499
14/10/2021 99.00p 99.96p 96.10p 98.00p 24411
13/10/2021 95.00p 100.14p 95.00p 99.00p 39032
12/10/2021 95.50p 95.50p 94.30p 95.00p 10324
11/10/2021 98.50p 98.50p 94.40p 95.50p 56795
08/10/2021 97.50p 98.50p 95.55p 98.50p 78556
07/10/2021 95.50p 98.85p 95.00p 97.50p 52030
06/10/2021 107.50p 107.50p 94.37p 94.50p 177284
05/10/2021 107.50p 108.00p 105.05p 107.50p 34854
04/10/2021 115.00p 115.00p 105.00p 107.50p 80965
01/10/2021 115.00p 115.00p 113.40p 115.00p 75435
30/09/2021 115.00p 116.90p 114.64p 115.00p 61084
29/09/2021 115.00p 115.00p 114.52p 115.00p 3500
28/09/2021 115.00p 116.80p 115.00p 115.00p 161
27/09/2021 117.50p 117.50p 114.40p 115.00p 200911
24/09/2021 117.50p 119.50p 115.40p 117.50p 142930
23/09/2021 114.50p 118.52p 114.50p 117.50p 34801
22/09/2021 114.50p 115.90p 113.95p 114.50p 15543
21/09/2021 114.50p 114.60p 113.90p 114.50p 9530
20/09/2021 116.00p 116.00p 114.50p 114.50p 48750
17/09/2021 115.00p 117.95p 115.00p 116.00p 17072
16/09/2021 115.00p 115.96p 115.00p 115.00p 53394
15/09/2021 115.00p 115.94p 115.00p 115.00p 9591
14/09/2021 116.00p 117.95p 115.05p 116.00p 47223
13/09/2021 116.00p 116.00p 115.05p 116.00p 21392
10/09/2021 116.00p 117.96p 115.50p 116.00p 14580
09/09/2021 116.00p 116.00p 115.05p 116.00p 13819
08/09/2021 116.00p 117.40p 115.00p 116.00p 10760
07/09/2021 116.00p 116.00p 114.80p 116.00p 4588
06/09/2021 115.50p 118.00p 113.00p 116.00p 82195
03/09/2021 115.50p 117.77p 113.74p 115.50p 20235
02/09/2021 115.50p 115.50p 114.70p 115.50p 4307
01/09/2021 115.50p 117.40p 114.60p 115.50p 2293
31/08/2021 112.50p 117.45p 111.50p 115.50p 71780
27/08/2021 112.50p 112.50p 111.50p 112.50p 312
26/08/2021 111.00p 115.00p 110.71p 112.50p 34060
25/08/2021 111.00p 112.00p 110.25p 111.00p 11571
24/08/2021 109.00p 112.00p 109.00p 111.00p 15793
23/08/2021 108.00p 111.00p 108.00p 109.00p 23125
20/08/2021 108.00p 109.92p 107.80p 108.00p 5582
19/08/2021 108.00p 110.00p 107.60p 108.00p 181935
18/08/2021 108.50p 110.25p 108.00p 108.00p 25773
17/08/2021 108.50p 108.50p 107.75p 108.50p 3435
16/08/2021 108.50p 108.50p 108.50p 108.50p 0
13/08/2021 108.50p 108.50p 108.50p 108.50p 0
12/08/2021 106.00p 110.45p 105.60p 108.50p 79070
11/08/2021 103.50p 107.53p 102.77p 106.00p 100385
10/08/2021 103.50p 103.50p 103.50p 103.50p 10000
09/08/2021 103.50p 104.00p 102.75p 103.50p 24623
06/08/2021 103.50p 103.50p 102.70p 103.50p 8145
05/08/2021 102.50p 104.50p 101.30p 103.50p 20274
04/08/2021 102.50p 102.90p 101.10p 102.50p 19354
03/08/2021 101.50p 102.50p 101.00p 102.50p 35000
02/08/2021 101.50p 102.25p 100.25p 101.50p 20796
30/07/2021 101.50p 101.50p 101.50p 101.50p 9122
29/07/2021 100.00p 101.50p 98.50p 101.50p 11141
28/07/2021 105.50p 105.50p 98.60p 100.00p 35311
27/07/2021 105.50p 106.00p 103.10p 105.50p 10865
26/07/2021 105.50p 105.50p 105.50p 105.50p 0
23/07/2021 105.50p 106.00p 103.10p 105.50p 10009
22/07/2021 101.00p 106.00p 101.00p 105.50p 76344
21/07/2021 101.00p 102.60p 101.00p 101.00p 3878
20/07/2021 100.00p 101.00p 100.00p 101.00p 1973
19/07/2021 104.00p 104.00p 99.00p 100.00p 43196
16/07/2021 105.00p 105.70p 103.00p 104.00p 12537
15/07/2021 105.00p 105.70p 105.00p 105.00p 2571
14/07/2021 106.50p 107.07p 103.08p 105.00p 79426
13/07/2021 106.50p 110.00p 105.00p 106.50p 61466
12/07/2021 104.00p 104.00p 102.08p 104.00p 6250
09/07/2021 106.50p 106.50p 104.00p 104.00p 0
08/07/2021 106.50p 106.50p 105.03p 106.50p 4000
07/07/2021 106.50p 107.60p 105.40p 106.50p 5278
06/07/2021 106.50p 107.85p 105.35p 106.50p 7225
05/07/2021 107.00p 107.60p 105.15p 106.50p 13677
02/07/2021 109.50p 112.00p 106.00p 107.00p 33227
01/07/2021 103.50p 112.00p 103.50p 109.50p 51666
30/06/2021 102.00p 106.00p 101.00p 103.50p 10021
29/06/2021 102.00p 103.92p 102.00p 102.00p 6500
28/06/2021 100.50p 103.00p 100.50p 101.50p 9774
25/06/2021 98.50p 103.00p 98.00p 100.50p 64647
24/06/2021 93.00p 98.50p 93.00p 98.50p 30865
23/06/2021 93.00p 94.35p 93.00p 93.00p 3158
22/06/2021 93.00p 94.40p 91.60p 93.00p 11259
21/06/2021 93.00p 94.20p 91.84p 93.00p 38252
18/06/2021 93.00p 94.40p 91.50p 93.00p 108911
17/06/2021 92.50p 94.40p 91.25p 93.00p 20741
16/06/2021 94.50p 94.50p 90.00p 91.00p 37998
15/06/2021 99.00p 99.00p 92.20p 94.50p 64206
14/06/2021 100.50p 100.50p 98.10p 100.50p 4090
11/06/2021 99.00p 100.50p 98.50p 100.50p 10490
10/06/2021 101.50p 102.94p 99.00p 99.00p 6066
09/06/2021 101.50p 104.00p 101.50p 101.50p 7175
08/06/2021 101.50p 101.50p 100.45p 101.50p 6103
07/06/2021 101.50p 102.70p 101.10p 101.50p 3600
04/06/2021 101.50p 102.00p 101.50p 101.50p 2500
03/06/2021 102.00p 104.00p 101.32p 101.50p 11737
02/06/2021 102.00p 103.92p 102.00p 102.00p 3433
01/06/2021 107.00p 107.00p 102.00p 102.00p 38318
31/05/2021 112.50p 114.00p 105.48p 107.00p 14196
28/05/2021 112.50p 114.00p 105.48p 107.00p 14196
27/05/2021 107.50p 115.00p 107.50p 112.50p 38938
26/05/2021 106.00p 108.00p 105.10p 107.50p 47420
25/05/2021 106.50p 106.96p 105.03p 106.00p 15984
24/05/2021 108.50p 109.40p 105.00p 106.50p 47561
21/05/2021 102.00p 110.00p 102.00p 108.50p 66647
20/05/2021 99.50p 103.00p 97.25p 102.00p 26110
19/05/2021 99.50p 101.50p 98.00p 99.50p 9437
18/05/2021 98.50p 99.50p 98.20p 99.50p 30987
17/05/2021 98.50p 98.50p 96.00p 98.50p 42244
14/05/2021 99.50p 99.50p 96.00p 98.50p 15000
13/05/2021 99.50p 99.50p 99.00p 99.50p 3000
12/05/2021 98.50p 99.50p 97.00p 99.50p 56854
11/05/2021 99.50p 99.50p 97.06p 98.50p 18520
10/05/2021 99.50p 101.00p 99.50p 99.50p 5424
07/05/2021 101.00p 102.00p 99.50p 99.50p 42697
06/05/2021 101.50p 101.56p 100.00p 101.00p 7963
05/05/2021 101.50p 101.50p 100.00p 101.50p 5563
04/05/2021 102.50p 104.50p 100.06p 101.50p 24980
03/05/2021 102.00p 103.40p 100.40p 102.50p 19636
30/04/2021 102.00p 103.40p 100.40p 102.50p 19636
29/04/2021 104.00p 104.97p 100.08p 102.00p 31152
28/04/2021 98.50p 105.00p 98.50p 104.00p 35136
27/04/2021 98.50p 99.80p 98.50p 98.50p 13778
26/04/2021 98.50p 99.80p 98.50p 98.50p 997
23/04/2021 98.50p 98.50p 98.33p 98.50p 15745
22/04/2021 98.50p 98.55p 98.50p 98.50p 17314
21/04/2021 98.50p 100.00p 98.33p 98.50p 4059
20/04/2021 98.50p 99.80p 98.30p 98.50p 6004
19/04/2021 97.50p 100.02p 97.50p 98.50p 12819
16/04/2021 98.00p 99.60p 97.50p 97.50p 11426
15/04/2021 98.00p 99.00p 96.25p 98.00p 44192
14/04/2021 102.50p 102.50p 98.00p 98.00p 29047
13/04/2021 97.50p 103.00p 97.50p 102.50p 44588
12/04/2021 93.50p 98.50p 93.50p 97.50p 50641
09/04/2021 93.50p 95.00p 92.20p 93.50p 16058
08/04/2021 86.50p 96.99p 86.50p 93.50p 46120
07/04/2021 88.50p 89.00p 85.00p 86.50p 38305
06/04/2021 89.00p 90.00p 86.10p 88.50p 12647
01/04/2021 90.50p 91.00p 88.00p 90.50p 18124
31/03/2021 92.50p 92.80p 88.45p 90.50p 6723
30/03/2021 92.50p 92.80p 91.00p 92.50p 14093
29/03/2021 92.00p 93.90p 91.24p 92.50p 28215
26/03/2021 92.00p 93.07p 91.10p 92.00p 64497
25/03/2021 92.00p 92.00p 91.25p 92.00p 1025
24/03/2021 92.00p 93.00p 91.17p 92.00p 22556

*Close Price adjusted for both dividends and splits