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
15/06/2017 367.00p 369.75p 365.25p 369.00p 482836
14/06/2017 366.00p 370.00p 366.00p 368.00p 427996
13/06/2017 365.00p 366.02p 364.00p 365.00p 756039
12/06/2017 364.25p 367.43p 364.00p 364.00p 112329
09/06/2017 366.00p 368.00p 363.81p 364.12p 141195
08/06/2017 356.00p 359.75p 355.75p 359.75p 90962
07/06/2017 353.00p 357.25p 353.00p 355.75p 58028
06/06/2017 350.50p 353.75p 350.50p 353.00p 566706
05/06/2017 348.00p 350.97p 348.00p 349.00p 21115
02/06/2017 350.00p 350.00p 348.00p 348.00p 715987
01/06/2017 348.50p 351.00p 348.50p 350.00p 117503
31/05/2017 346.25p 350.00p 346.25p 348.00p 52964
30/05/2017 347.75p 350.00p 346.50p 348.00p 4942668
26/05/2017 347.00p 348.81p 347.00p 347.25p 27766
25/05/2017 344.75p 346.56p 344.75p 346.00p 32856
24/05/2017 344.75p 345.00p 343.00p 344.00p 38568
23/05/2017 342.75p 343.50p 341.00p 341.75p 24232
22/05/2017 339.00p 345.86p 339.00p 342.75p 114685
19/05/2017 338.00p 338.86p 338.00p 338.25p 26574
18/05/2017 338.00p 338.00p 336.00p 336.88p 17633
17/05/2017 337.25p 339.00p 337.00p 338.00p 82696
16/05/2017 334.00p 340.00p 334.00p 338.00p 123174
15/05/2017 331.00p 335.50p 330.25p 334.00p 217328
12/05/2017 329.50p 330.00p 329.00p 329.75p 170312
11/05/2017 327.00p 331.00p 326.50p 329.38p 294868
10/05/2017 325.50p 330.06p 325.50p 330.00p 154974
09/05/2017 323.50p 325.25p 323.50p 325.00p 654395
08/05/2017 323.25p 325.00p 323.00p 324.00p 15842
05/05/2017 323.00p 325.75p 323.00p 325.75p 4347
04/05/2017 325.75p 325.75p 324.00p 324.00p 13646
03/05/2017 323.75p 325.00p 322.25p 324.00p 128568
02/05/2017 324.75p 324.75p 321.75p 323.00p 53529
28/04/2017 322.50p 323.00p 320.44p 321.00p 40278
27/04/2017 319.00p 322.50p 319.00p 322.50p 38703
26/04/2017 320.50p 323.25p 319.00p 319.00p 416170
25/04/2017 320.25p 321.75p 316.00p 319.00p 106089
24/04/2017 320.00p 323.00p 320.00p 321.50p 34079
21/04/2017 322.25p 322.80p 319.00p 319.75p 16760
20/04/2017 323.00p 323.00p 318.00p 320.13p 14608
19/04/2017 323.75p 323.75p 318.50p 320.00p 148197
18/04/2017 332.00p 333.71p 325.00p 325.25p 32866
13/04/2017 332.50p 332.50p 332.00p 332.00p 692
12/04/2017 333.00p 335.00p 333.00p 335.00p 11037
11/04/2017 334.00p 336.00p 333.00p 336.00p 65292
10/04/2017 334.00p 336.19p 333.38p 334.50p 60820
07/04/2017 334.00p 336.00p 334.00p 334.00p 40304
06/04/2017 335.00p 336.00p 335.00p 335.50p 50401
05/04/2017 333.00p 335.00p 333.00p 334.00p 33659
04/04/2017 336.75p 337.00p 334.75p 336.75p 100937
03/04/2017 330.00p 336.00p 330.00p 334.50p 68505
31/03/2017 328.00p 330.00p 328.00p 330.00p 62632
30/03/2017 330.00p 332.50p 327.25p 330.00p 94956
29/03/2017 326.00p 331.36p 326.00p 330.00p 65938
28/03/2017 329.75p 330.00p 325.25p 327.75p 6268
27/03/2017 326.75p 329.75p 325.75p 329.75p 6320
24/03/2017 325.50p 330.00p 325.50p 330.00p 24360
23/03/2017 324.00p 328.00p 324.00p 328.00p 221582
22/03/2017 331.00p 331.00p 321.75p 325.50p 134175
21/03/2017 336.00p 336.00p 331.00p 332.00p 103777
20/03/2017 332.50p 332.75p 332.49p 332.75p 6668
17/03/2017 330.00p 332.00p 330.00p 331.25p 432402
16/03/2017 330.00p 332.50p 330.00p 331.38p 50123
15/03/2017 330.25p 332.00p 330.00p 332.00p 26940
14/03/2017 327.75p 330.87p 327.75p 330.87p 113543
13/03/2017 329.75p 330.00p 327.00p 328.50p 9641
10/03/2017 327.25p 329.47p 327.25p 328.50p 2796
09/03/2017 330.00p 330.00p 325.25p 328.50p 111752
08/03/2017 325.00p 328.02p 324.73p 325.00p 81296
07/03/2017 322.00p 325.44p 322.00p 325.25p 4222
06/03/2017 327.00p 328.00p 321.25p 324.00p 10973
03/03/2017 319.25p 326.50p 319.25p 324.25p 14811
02/03/2017 325.75p 325.75p 320.00p 321.50p 11485
01/03/2017 324.00p 324.00p 322.00p 324.00p 6816
28/02/2017 324.00p 324.00p 321.00p 321.00p 223414
27/02/2017 323.00p 326.43p 323.00p 324.50p 294443
24/02/2017 324.50p 324.50p 323.00p 323.75p 508860
23/02/2017 323.00p 323.50p 322.00p 322.75p 273731
22/02/2017 323.50p 323.50p 320.25p 321.62p 413607
21/02/2017 324.00p 324.00p 320.38p 323.50p 265891
20/02/2017 323.25p 323.25p 320.00p 322.00p 586998
17/02/2017 316.00p 322.00p 316.00p 322.00p 1274065
16/02/2017 310.75p 315.07p 310.75p 313.75p 1015
15/02/2017 314.00p 315.75p 313.08p 314.88p 330279
14/02/2017 313.00p 313.25p 312.44p 312.63p 35556
13/02/2017 313.00p 313.46p 309.75p 312.00p 29817
10/02/2017 312.00p 313.00p 310.00p 312.00p 78244
09/02/2017 313.00p 313.25p 308.50p 311.50p 12111
08/02/2017 312.50p 313.00p 308.49p 312.25p 14644
07/02/2017 311.75p 312.25p 309.50p 311.37p 1143776
06/02/2017 307.00p 309.25p 307.00p 308.87p 212454
03/02/2017 309.50p 309.50p 306.50p 309.00p 2258
02/02/2017 308.25p 308.25p 305.50p 306.75p 3010
01/02/2017 302.50p 307.75p 302.50p 306.12p 42195
31/01/2017 305.00p 305.00p 303.00p 304.38p 113446
30/01/2017 304.75p 304.75p 302.00p 303.00p 128674
27/01/2017 305.00p 305.00p 302.75p 303.13p 7900
26/01/2017 305.00p 305.00p 304.25p 305.00p 5685
25/01/2017 306.75p 306.75p 303.00p 305.00p 42700
24/01/2017 304.00p 304.75p 302.75p 303.75p 307733
23/01/2017 304.00p 304.00p 302.62p 303.00p 43559
20/01/2017 307.00p 307.00p 303.00p 303.00p 12789
19/01/2017 307.00p 307.00p 302.00p 305.00p 23843
18/01/2017 309.00p 309.00p 305.00p 306.00p 30341
17/01/2017 310.00p 310.00p 306.25p 307.25p 170047
16/01/2017 309.00p 309.32p 307.31p 307.75p 13243
13/01/2017 313.25p 313.25p 309.63p 309.63p 90572
12/01/2017 313.00p 313.00p 302.00p 309.12p 14925
11/01/2017 309.25p 309.25p 302.00p 309.25p 855147
10/01/2017 298.00p 302.00p 292.00p 301.13p 4546782
09/01/2017 299.00p 299.00p 297.00p 299.00p 2073
06/01/2017 296.50p 296.50p 296.00p 296.00p 37132
05/01/2017 297.00p 299.00p 297.00p 297.50p 7555
04/01/2017 298.00p 300.00p 294.00p 300.00p 5805
03/01/2017 296.00p 299.92p 292.00p 297.00p 111380
30/12/2016 290.00p 295.50p 290.00p 295.50p 307525
29/12/2016 279.75p 288.75p 279.75p 288.75p 28223
28/12/2016 275.75p 280.38p 275.75p 280.38p 33003
23/12/2016 275.25p 275.75p 273.75p 275.75p 199869
22/12/2016 284.25p 284.25p 276.00p 280.00p 393575
21/12/2016 286.50p 289.00p 284.00p 288.00p 50169
20/12/2016 282.50p 286.00p 282.50p 284.38p 921375
19/12/2016 281.50p 283.48p 280.00p 282.75p 10177
16/12/2016 282.00p 284.25p 279.25p 284.00p 795700
15/12/2016 282.50p 285.75p 280.00p 280.00p 65450
14/12/2016 283.25p 287.50p 283.00p 287.50p 3654
13/12/2016 283.25p 284.38p 282.75p 282.75p 27790
12/12/2016 284.50p 285.56p 284.50p 284.75p 502534
09/12/2016 287.50p 288.44p 286.25p 287.12p 485546
08/12/2016 285.00p 288.18p 285.00p 287.50p 190385
07/12/2016 288.25p 288.25p 283.00p 285.50p 80054
06/12/2016 290.00p 290.34p 283.00p 283.00p 107292
05/12/2016 295.00p 295.00p 291.00p 293.00p 236055
02/12/2016 294.25p 294.69p 293.00p 294.00p 37031
01/12/2016 299.75p 299.75p 295.00p 295.00p 27995
30/11/2016 298.50p 300.60p 297.50p 297.87p 88423
29/11/2016 300.50p 300.75p 297.07p 300.00p 64758
28/11/2016 299.75p 300.75p 297.00p 299.00p 69112
25/11/2016 301.00p 301.00p 299.50p 300.50p 103015
24/11/2016 303.75p 303.75p 300.00p 301.50p 239984
23/11/2016 305.00p 305.00p 302.00p 302.87p 31159
22/11/2016 301.50p 305.00p 301.50p 303.75p 155922
21/11/2016 307.75p 307.75p 302.75p 302.75p 8096
18/11/2016 308.25p 308.25p 303.25p 304.38p 28950
17/11/2016 307.75p 307.75p 303.50p 303.50p 138814
16/11/2016 307.00p 307.25p 303.25p 305.50p 59195
15/11/2016 308.00p 308.50p 305.00p 306.00p 501217
14/11/2016 308.75p 309.00p 305.00p 306.12p 215171
11/11/2016 307.25p 310.00p 305.00p 307.50p 470129
10/11/2016 311.75p 313.50p 308.50p 310.75p 54664
09/11/2016 300.00p 309.00p 297.50p 306.00p 36035
08/11/2016 307.00p 309.00p 304.00p 308.75p 31913
07/11/2016 308.75p 308.75p 304.25p 306.00p 11843
04/11/2016 306.00p 306.00p 303.00p 303.87p 21424
03/11/2016 304.00p 307.00p 303.00p 303.50p 737986
02/11/2016 309.00p 309.00p 305.36p 307.00p 65076
01/11/2016 307.00p 310.00p 307.00p 308.12p 292684
31/10/2016 307.00p 307.32p 304.50p 306.50p 106474
28/10/2016 308.00p 308.00p 304.50p 307.25p 53919
27/10/2016 303.75p 309.25p 303.75p 309.25p 144164
26/10/2016 310.25p 310.25p 303.50p 303.87p 75830
25/10/2016 312.50p 313.00p 308.25p 309.88p 23132
24/10/2016 309.00p 313.00p 309.00p 312.00p 10957
21/10/2016 310.00p 313.75p 310.00p 311.37p 74637
20/10/2016 317.25p 317.25p 312.00p 313.75p 93110
19/10/2016 316.75p 317.00p 312.75p 316.13p 33258
18/10/2016 315.00p 316.00p 311.28p 316.00p 58970
17/10/2016 313.50p 315.00p 311.12p 315.00p 79881
14/10/2016 312.00p 313.50p 312.00p 313.50p 146006
13/10/2016 313.50p 313.50p 311.70p 312.00p 36692
12/10/2016 311.50p 313.25p 309.50p 310.00p 169042
11/10/2016 308.00p 311.50p 308.00p 311.50p 37219
10/10/2016 313.00p 313.00p 308.50p 309.63p 125758
07/10/2016 308.00p 313.00p 308.00p 311.00p 245242
06/10/2016 306.50p 310.25p 306.50p 307.75p 50974
05/10/2016 310.75p 310.75p 306.75p 307.00p 183165
04/10/2016 303.00p 311.50p 300.00p 311.50p 630511
03/10/2016 300.00p 305.00p 299.31p 302.50p 249854
30/09/2016 299.75p 300.00p 298.62p 298.62p 61774
29/09/2016 297.50p 300.00p 295.50p 300.00p 103880
28/09/2016 293.00p 297.50p 293.00p 297.00p 384483
27/09/2016 291.50p 292.75p 288.50p 292.75p 361327
26/09/2016 291.25p 292.00p 288.50p 290.37p 194709
23/09/2016 287.00p 291.00p 287.00p 291.00p 73866
22/09/2016 285.00p 288.00p 285.00p 286.50p 666628
21/09/2016 285.50p 287.25p 284.00p 285.00p 1287668
20/09/2016 285.00p 287.00p 284.75p 285.00p 496714
19/09/2016 283.00p 286.00p 283.00p 286.00p 157885
16/09/2016 282.00p 288.00p 282.00p 288.00p 7203643
15/09/2016 281.00p 283.00p 281.00p 282.00p 1376583
14/09/2016 282.00p 282.00p 281.08p 281.50p 1895632
13/09/2016 282.25p 282.25p 281.75p 281.75p 1582213
12/09/2016 283.00p 283.00p 282.75p 282.75p 182209
09/09/2016 286.00p 286.32p 284.25p 284.25p 293573
08/09/2016 287.00p 287.50p 285.00p 285.50p 367731
07/09/2016 287.00p 288.00p 285.00p 286.00p 423371
06/09/2016 290.00p 290.00p 287.00p 287.00p 409788
05/09/2016 291.75p 293.75p 288.50p 288.50p 1245607
02/09/2016 291.50p 291.75p 287.18p 291.13p 1325787
01/09/2016 282.50p 291.00p 282.50p 290.00p 1210452
31/08/2016 284.00p 285.25p 284.00p 284.63p 55752

*Close Price adjusted for both dividends and splits