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
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
26/06/2024 592.00p 595.00p 588.36p 590.00p 341174
25/06/2024 589.00p 592.00p 588.00p 589.00p 100282
24/06/2024 593.00p 593.00p 589.00p 590.00p 162451
21/06/2024 597.00p 603.00p 592.00p 599.00p 238970
20/06/2024 592.00p 599.00p 592.00p 597.00p 229777
19/06/2024 597.00p 601.00p 592.09p 596.00p 224557
18/06/2024 590.00p 598.00p 590.00p 597.00p 205043
17/06/2024 589.00p 599.00p 589.00p 595.00p 97125
14/06/2024 597.00p 602.41p 589.00p 593.00p 546303
13/06/2024 602.00p 603.76p 596.00p 596.00p 263351
12/06/2024 595.00p 601.18p 593.24p 597.00p 256015
11/06/2024 593.00p 601.00p 591.00p 593.00p 158243
10/06/2024 598.00p 605.00p 595.00p 598.00p 188037
07/06/2024 598.00p 603.00p 596.55p 601.00p 172091
06/06/2024 609.00p 609.00p 598.00p 599.00p 154510
05/06/2024 609.00p 610.00p 603.00p 605.00p 176118
04/06/2024 608.00p 610.00p 603.00p 609.00p 252896
03/06/2024 608.00p 615.50p 606.00p 615.00p 87986
31/05/2024 600.00p 606.31p 595.20p 603.00p 118238
30/05/2024 594.00p 599.00p 589.70p 594.00p 114202
29/05/2024 600.00p 602.00p 594.00p 594.00p 232745
28/05/2024 596.00p 602.00p 594.42p 597.00p 120205
24/05/2024 598.00p 602.00p 594.00p 596.00p 109099
23/05/2024 599.00p 606.00p 595.87p 602.00p 223802
22/05/2024 605.00p 609.92p 599.00p 602.00p 88366
21/05/2024 610.00p 610.00p 605.00p 608.00p 61814
20/05/2024 605.00p 610.00p 605.00p 610.00p 122346
17/05/2024 611.00p 611.00p 604.00p 604.00p 197323
16/05/2024 604.00p 608.00p 603.73p 605.00p 201024
15/05/2024 603.00p 605.00p 595.99p 605.00p 66054
14/05/2024 594.00p 603.00p 594.00p 603.00p 74766
13/05/2024 600.00p 601.00p 595.68p 599.00p 52817
10/05/2024 598.00p 602.00p 593.00p 600.00p 223584
09/05/2024 604.00p 604.00p 598.97p 600.00p 100391
08/05/2024 602.00p 603.00p 598.00p 602.00p 103037
07/05/2024 592.00p 601.00p 591.00p 597.00p 75342
03/05/2024 583.00p 592.00p 579.00p 591.00p 45405
02/05/2024 582.00p 586.00p 578.00p 586.00p 601648
01/05/2024 581.00p 586.00p 579.29p 584.00p 51464
30/04/2024 578.00p 585.00p 578.00p 582.00p 146666
29/04/2024 579.00p 586.00p 577.00p 583.00p 122393
26/04/2024 570.00p 584.00p 570.00p 584.00p 106641
25/04/2024 571.00p 579.00p 568.00p 573.00p 107465
24/04/2024 570.00p 580.00p 570.00p 576.00p 156560
23/04/2024 566.00p 573.00p 565.00p 569.00p 136563
22/04/2024 562.00p 571.00p 562.00p 570.00p 111230
19/04/2024 568.00p 573.00p 560.00p 563.00p 69265
18/04/2024 570.00p 576.00p 570.00p 574.00p 34714
17/04/2024 576.00p 585.00p 570.00p 570.00p 299019
16/04/2024 576.00p 583.00p 575.00p 579.00p 182753
15/04/2024 604.00p 604.00p 573.00p 584.00p 308915
12/04/2024 591.00p 604.84p 591.00p 601.00p 343321
11/04/2024 592.00p 597.00p 592.00p 594.00p 111803
10/04/2024 597.00p 597.00p 591.03p 595.00p 101144
09/04/2024 594.00p 595.42p 591.00p 595.00p 163365
08/04/2024 594.00p 595.00p 590.20p 593.00p 183590
05/04/2024 586.00p 595.00p 586.00p 595.00p 335523
04/04/2024 589.00p 594.87p 589.00p 590.00p 462071
03/04/2024 590.00p 595.00p 590.00p 594.00p 304751
02/04/2024 587.00p 597.00p 587.00p 597.00p 141621
28/03/2024 584.00p 593.00p 584.00p 592.00p 170440
27/03/2024 590.00p 590.00p 581.00p 590.00p 290449
26/03/2024 581.00p 589.51p 581.00p 585.00p 262181
25/03/2024 583.00p 590.00p 582.00p 584.00p 111509
22/03/2024 584.00p 588.00p 582.00p 588.00p 215345
21/03/2024 578.00p 582.00p 573.00p 580.00p 534113
20/03/2024 563.00p 563.00p 562.00p 575.00p 279163
19/03/2024 563.00p 571.00p 562.00p 562.00p 172410
18/03/2024 575.00p 576.50p 563.00p 565.00p 168400
15/03/2024 579.00p 582.00p 572.00p 576.00p 238910
14/03/2024 576.00p 583.00p 575.00p 579.00p 336446
13/03/2024 578.00p 588.00p 578.00p 578.00p 563296
12/03/2024 578.00p 582.00p 574.00p 574.00p 357152
11/03/2024 590.00p 590.00p 578.00p 578.00p 130201

*Close Price adjusted for both dividends and splits