Vietnam Enterprise Investments (DI) (VEIL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vietnam Enterprise Investments (DI)

Date Open High Low Close* Volume
08/04/2025 487.50p 489.50p 471.00p 471.00p 375613
07/04/2025 487.00p 491.50p 468.50p 478.50p 325378
04/04/2025 521.00p 526.02p 483.25p 500.00p 418710
03/04/2025 555.00p 555.00p 518.00p 519.00p 494448
02/04/2025 580.00p 588.00p 578.00p 581.00p 197089
01/04/2025 582.00p 585.92p 573.53p 582.00p 2623338
31/03/2025 585.00p 591.00p 578.00p 579.00p 102035
28/03/2025 599.00p 599.15p 587.00p 587.00p 274785
27/03/2025 601.00p 604.00p 598.00p 598.00p 105412
26/03/2025 602.00p 603.00p 598.25p 601.00p 267203
25/03/2025 600.00p 602.00p 595.25p 599.00p 47603
24/03/2025 596.00p 600.00p 593.00p 598.00p 72171
21/03/2025 596.00p 597.09p 591.00p 593.00p 491183
20/03/2025 600.00p 603.00p 594.00p 594.00p 337510
19/03/2025 608.00p 608.00p 601.00p 601.00p 150326
18/03/2025 607.00p 608.00p 603.00p 607.00p 32485
17/03/2025 604.00p 609.67p 601.00p 606.00p 67647
14/03/2025 604.00p 611.00p 604.00p 608.00p 50154
13/03/2025 605.00p 610.69p 605.00p 605.00p 42010
12/03/2025 607.00p 611.00p 606.00p 611.00p 164333
11/03/2025 608.00p 614.00p 607.29p 609.00p 454644
10/03/2025 602.00p 616.00p 602.00p 605.00p 187257
07/03/2025 597.00p 605.00p 591.00p 605.00p 141220
06/03/2025 596.00p 598.00p 590.72p 596.00p 174906
05/03/2025 594.00p 595.00p 589.00p 593.00p 113416
04/03/2025 586.00p 593.00p 586.00p 593.00p 279973
03/03/2025 595.00p 595.00p 587.96p 593.00p 61448
28/02/2025 593.00p 594.00p 590.00p 592.00p 174107
27/02/2025 590.00p 591.06p 586.00p 590.00p 114606
26/02/2025 585.00p 593.00p 585.00p 591.00p 120787
25/02/2025 593.00p 593.00p 585.00p 590.00p 166326
24/02/2025 583.00p 592.92p 583.00p 587.00p 218665
21/02/2025 582.00p 588.00p 579.00p 587.00p 86845
20/02/2025 577.00p 587.00p 577.00p 586.00p 64573
19/02/2025 575.00p 585.00p 575.00p 585.00p 88285
18/02/2025 580.00p 580.00p 575.00p 578.00p 128082
17/02/2025 582.00p 582.00p 576.00p 580.00p 66806
14/02/2025 585.00p 586.77p 577.00p 577.00p 337732
13/02/2025 586.00p 586.46p 584.00p 585.00p 173567
12/02/2025 591.00p 591.00p 584.00p 584.00p 179372
11/02/2025 590.00p 596.00p 584.00p 585.00p 138516
10/02/2025 597.00p 599.00p 589.00p 590.00p 78822
07/02/2025 601.00p 601.00p 594.00p 595.00p 131306
06/02/2025 598.00p 601.00p 596.00p 597.00p 142606
05/02/2025 594.00p 602.00p 594.00p 597.00p 182100
04/02/2025 598.00p 600.00p 593.00p 593.00p 246828
03/02/2025 604.00p 604.00p 595.00p 597.00p 302222
31/01/2025 607.00p 607.00p 602.00p 606.00p 122813
30/01/2025 601.00p 607.00p 601.00p 607.00p 198180
29/01/2025 605.00p 607.00p 600.91p 604.00p 88101
28/01/2025 605.00p 605.00p 597.00p 600.00p 486358
27/01/2025 605.00p 605.00p 598.00p 598.00p 220814
24/01/2025 599.00p 604.00p 599.00p 604.00p 111833
23/01/2025 600.00p 601.95p 594.80p 600.00p 173061
22/01/2025 598.00p 599.00p 590.33p 594.00p 74878
21/01/2025 592.00p 597.20p 590.00p 590.00p 179973
20/01/2025 593.00p 599.00p 588.00p 593.00p 109519
17/01/2025 593.00p 600.00p 593.00p 595.00p 255621
16/01/2025 599.00p 605.00p 593.00p 595.00p 207045
15/01/2025 593.00p 599.00p 590.00p 599.00p 65926
14/01/2025 590.00p 597.00p 590.00p 597.00p 206677
13/01/2025 588.00p 595.00p 586.00p 595.00p 94151
10/01/2025 585.00p 589.47p 581.00p 586.00p 196423
09/01/2025 589.00p 592.00p 587.63p 588.00p 201831
08/01/2025 592.00p 597.93p 589.00p 590.00p 231976
07/01/2025 600.00p 609.00p 590.00p 590.00p 136119
06/01/2025 612.00p 613.04p 600.95p 601.00p 108956
03/01/2025 613.00p 616.00p 611.95p 612.00p 92053
02/01/2025 614.00p 617.00p 612.00p 617.00p 60220
31/12/2024 602.00p 612.81p 602.00p 612.00p 72986
30/12/2024 595.00p 605.00p 595.00p 604.00p 183632
27/12/2024 596.00p 600.00p 589.40p 595.00p 41990
24/12/2024 590.00p 594.00p 590.00p 592.00p 52207
23/12/2024 585.00p 594.00p 585.00p 593.00p 71442
20/12/2024 579.00p 588.00p 579.00p 585.00p 423860
19/12/2024 577.00p 585.00p 577.00p 581.00p 373362
18/12/2024 580.00p 590.00p 580.00p 583.00p 66708
17/12/2024 585.00p 592.00p 580.00p 581.00p 100104
16/12/2024 589.00p 595.00p 586.40p 587.00p 121332
13/12/2024 587.00p 594.00p 587.00p 588.00p 50043
12/12/2024 585.00p 592.00p 585.00p 585.00p 128222
11/12/2024 585.00p 593.00p 585.00p 587.00p 113112
10/12/2024 590.00p 592.00p 586.40p 590.00p 46713
09/12/2024 583.00p 592.00p 583.00p 590.00p 69466
06/12/2024 586.00p 591.05p 586.00p 591.00p 61806
05/12/2024 579.00p 590.00p 579.00p 584.00p 153223
04/12/2024 575.00p 579.00p 568.81p 578.00p 194733
03/12/2024 578.00p 581.55p 574.00p 580.00p 73582
02/12/2024 576.00p 580.00p 574.00p 576.00p 139634
29/11/2024 574.00p 580.00p 572.00p 575.00p 127722
28/11/2024 576.00p 580.00p 575.92p 577.00p 88370
27/11/2024 574.00p 578.00p 574.00p 574.00p 143875
26/11/2024 570.00p 577.00p 570.00p 576.00p 60699
25/11/2024 567.00p 576.00p 567.00p 576.00p 61440
22/11/2024 563.00p 571.00p 561.54p 570.00p 122246
21/11/2024 553.00p 565.00p 553.00p 564.00p 42336
20/11/2024 552.00p 555.73p 552.00p 553.00p 78661
19/11/2024 551.00p 559.00p 551.00p 555.00p 129340
18/11/2024 560.00p 561.00p 552.00p 556.00p 221334
15/11/2024 568.00p 572.00p 561.54p 562.00p 62512
14/11/2024 570.00p 577.00p 570.00p 572.00p 97171
13/11/2024 583.00p 583.00p 570.00p 573.00p 158213
12/11/2024 577.00p 578.80p 573.04p 575.00p 93421
11/11/2024 579.00p 579.00p 568.00p 577.00p 84936
08/11/2024 579.00p 579.00p 572.66p 573.00p 150750
07/11/2024 576.00p 579.00p 572.00p 576.00p 202644
06/11/2024 576.00p 585.00p 576.00p 578.00p 90715
05/11/2024 568.00p 577.00p 567.00p 568.00p 148584
04/11/2024 570.00p 577.00p 566.00p 568.00p 109651
01/11/2024 575.00p 585.00p 570.00p 570.00p 143518
31/10/2024 579.00p 582.00p 577.00p 579.00p 58743
30/10/2024 578.00p 584.00p 576.00p 580.00p 172603
29/10/2024 583.00p 584.00p 577.53p 580.00p 143772
28/10/2024 584.00p 585.00p 580.95p 582.00p 91837
25/10/2024 579.00p 584.00p 574.00p 581.00p 341343
24/10/2024 573.00p 582.00p 572.00p 575.00p 46232
23/10/2024 575.00p 579.00p 570.00p 575.00p 117512
22/10/2024 580.00p 582.00p 574.00p 578.00p 267570
21/10/2024 580.00p 585.00p 580.00p 581.00p 134575
18/10/2024 580.00p 585.00p 580.00p 585.00p 54689
17/10/2024 581.00p 586.00p 581.00p 584.00p 475599
16/10/2024 591.00p 591.00p 582.00p 582.00p 257759
15/10/2024 589.00p 592.00p 578.89p 581.00p 306193
14/10/2024 590.00p 597.00p 590.00p 592.00p 395530
11/10/2024 594.00p 596.00p 592.00p 592.00p 67546
10/10/2024 590.00p 596.00p 589.00p 595.00p 111269
09/10/2024 589.00p 592.00p 583.40p 589.00p 75834
08/10/2024 589.00p 591.20p 584.00p 588.00p 110148
07/10/2024 588.00p 592.00p 586.00p 590.00p 70114
04/10/2024 590.00p 592.00p 588.00p 592.00p 178432
03/10/2024 595.00p 598.00p 591.00p 593.00p 34239
02/10/2024 598.00p 598.00p 591.97p 594.00p 113212
01/10/2024 592.00p 595.88p 591.44p 594.00p 69082
30/09/2024 595.00p 598.00p 590.06p 593.00p 174039
27/09/2024 600.00p 600.00p 590.90p 595.00p 423397
26/09/2024 589.00p 597.00p 588.37p 592.00p 94712
25/09/2024 580.00p 589.00p 580.00p 588.00p 117586
24/09/2024 579.00p 582.00p 578.00p 579.00p 173692
23/09/2024 579.00p 584.00p 579.00p 579.00p 339326
20/09/2024 576.00p 584.00p 573.03p 584.00p 354372
19/09/2024 575.00p 578.00p 571.78p 578.00p 82602
18/09/2024 573.00p 573.00p 568.00p 568.00p 244321
17/09/2024 570.00p 572.00p 565.51p 568.00p 413188
16/09/2024 572.00p 574.00p 565.00p 567.00p 273649
13/09/2024 574.00p 575.00p 571.00p 575.00p 68696
12/09/2024 575.00p 576.95p 569.00p 576.00p 59792
11/09/2024 567.00p 571.11p 566.14p 571.00p 69777
10/09/2024 570.00p 573.62p 566.00p 568.00p 306535
09/09/2024 572.00p 574.14p 569.00p 572.00p 42466
06/09/2024 573.00p 574.00p 569.00p 570.00p 147223
05/09/2024 580.00p 580.00p 571.54p 573.00p 140250
04/09/2024 573.00p 578.36p 573.00p 575.00p 140872
03/09/2024 575.00p 579.10p 575.00p 576.00p 262615
02/09/2024 575.00p 580.00p 575.00p 579.00p 109727
30/08/2024 574.00p 578.00p 574.00p 577.00p 153078
29/08/2024 573.00p 580.00p 572.00p 576.00p 132355
28/08/2024 577.00p 580.00p 571.00p 575.00p 237022
27/08/2024 577.00p 582.00p 577.00p 579.00p 103086
23/08/2024 578.00p 582.00p 576.00p 579.00p 159066
22/08/2024 580.00p 580.00p 576.00p 580.00p 386075
21/08/2024 584.00p 588.00p 576.00p 581.00p 359392
20/08/2024 579.00p 584.00p 576.00p 579.00p 50004
19/08/2024 571.00p 580.00p 571.00p 580.00p 36976
16/08/2024 576.00p 578.00p 569.40p 576.00p 130314
15/08/2024 570.00p 571.98p 568.00p 568.00p 244098
14/08/2024 561.00p 572.00p 561.00p 572.00p 99585
13/08/2024 562.00p 566.00p 557.00p 566.00p 95546
12/08/2024 563.00p 564.00p 558.21p 564.00p 208268
09/08/2024 550.00p 562.00p 547.00p 562.00p 33455
08/08/2024 550.00p 555.00p 546.00p 553.00p 58741
07/08/2024 554.00p 557.68p 553.00p 553.00p 122003
06/08/2024 544.00p 559.00p 544.00p 553.00p 408466
05/08/2024 548.00p 554.40p 532.00p 540.00p 194713
02/08/2024 569.00p 570.20p 557.00p 560.00p 257085
01/08/2024 571.00p 573.00p 563.00p 567.00p 915873
31/07/2024 574.00p 574.00p 570.30p 571.00p 1125605
30/07/2024 575.00p 575.00p 566.00p 570.00p 1189704
29/07/2024 572.00p 575.00p 568.00p 569.00p 184734
26/07/2024 571.00p 574.00p 570.00p 570.00p 1473977
25/07/2024 571.00p 574.00p 569.30p 572.00p 168492
24/07/2024 577.00p 580.00p 574.00p 574.00p 106334
23/07/2024 591.00p 591.00p 577.66p 578.00p 51017
22/07/2024 585.00p 592.00p 585.00p 586.00p 94294
19/07/2024 590.00p 593.00p 586.00p 591.00p 56308
18/07/2024 582.00p 593.00p 582.00p 592.00p 120325
17/07/2024 587.00p 593.00p 581.00p 589.00p 87908
16/07/2024 589.00p 589.00p 569.86p 588.00p 130344
15/07/2024 589.00p 590.00p 584.00p 589.00p 105111
12/07/2024 594.00p 594.68p 589.00p 591.00p 51133
11/07/2024 598.00p 598.00p 591.00p 595.00p 248376
10/07/2024 600.00p 601.00p 597.00p 597.00p 162250
09/07/2024 601.00p 604.00p 598.00p 598.00p 186513
08/07/2024 599.00p 605.00p 597.89p 598.00p 119018
05/07/2024 595.00p 609.00p 595.00p 603.00p 154638
04/07/2024 595.00p 601.00p 595.00p 598.00p 121101
03/07/2024 597.00p 602.20p 594.00p 601.00p 132359
02/07/2024 592.00p 599.00p 592.00p 595.00p 102147
01/07/2024 586.00p 592.00p 586.00p 587.00p 142776
28/06/2024 589.00p 594.00p 585.00p 589.00p 161405
27/06/2024 589.00p 595.00p 589.00p 590.00p 146094

*Close Price adjusted for both dividends and splits