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
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
08/03/2024 594.00p 596.00p 585.00p 587.00p 308510
07/03/2024 591.00p 602.00p 591.00p 597.00p 44700
06/03/2024 600.00p 600.80p 584.00p 596.00p 90745
05/03/2024 597.00p 602.40p 597.00p 600.00p 103289
04/03/2024 602.00p 602.00p 595.43p 601.00p 42302
01/03/2024 590.00p 600.00p 590.00p 600.00p 27237
29/02/2024 592.00p 593.00p 588.00p 588.00p 228194
28/02/2024 587.00p 599.00p 585.00p 596.00p 152924
27/02/2024 575.00p 583.00p 575.00p 583.00p 147754
26/02/2024 580.00p 583.00p 572.00p 579.00p 188921
23/02/2024 579.00p 582.76p 575.00p 575.00p 61434
22/02/2024 586.00p 589.00p 578.00p 581.00p 502949
21/02/2024 589.00p 595.00p 587.00p 587.00p 89415
20/02/2024 595.00p 595.00p 586.00p 588.00p 140098
19/02/2024 595.00p 595.00p 588.00p 592.00p 102889
16/02/2024 587.00p 589.16p 586.07p 587.00p 85566
15/02/2024 584.00p 588.00p 581.00p 587.00p 52016
14/02/2024 583.00p 587.00p 581.00p 583.00p 113558
13/02/2024 581.00p 585.08p 573.00p 576.00p 31039
12/02/2024 580.00p 583.08p 580.00p 580.00p 48559
09/02/2024 579.00p 584.76p 579.00p 579.00p 17760
08/02/2024 586.00p 586.00p 580.00p 580.00p 226195
07/02/2024 584.00p 587.00p 580.00p 580.00p 39179
06/02/2024 587.00p 587.00p 579.00p 584.00p 1802611
05/02/2024 581.00p 587.00p 581.00p 583.00p 264749
02/02/2024 574.00p 579.00p 572.00p 578.00p 54142
01/02/2024 565.00p 575.00p 565.00p 572.00p 128356
31/01/2024 566.00p 571.00p 565.00p 571.00p 184742
30/01/2024 565.00p 574.00p 564.31p 572.00p 63592
29/01/2024 560.00p 565.00p 560.00p 565.00p 61193
26/01/2024 566.00p 573.00p 561.00p 563.00p 210748
25/01/2024 565.00p 569.00p 563.00p 569.00p 55211
24/01/2024 571.00p 571.00p 568.00p 568.00p 19744
23/01/2024 572.00p 573.00p 568.00p 568.00p 268303
22/01/2024 571.00p 578.00p 566.00p 573.00p 91004
19/01/2024 562.00p 571.00p 562.00p 568.00p 259231
18/01/2024 562.00p 566.00p 560.00p 563.00p 158580
17/01/2024 564.00p 566.75p 557.00p 562.00p 92449
16/01/2024 560.00p 567.00p 555.00p 562.00p 44787
15/01/2024 551.00p 556.00p 550.00p 556.00p 101327
12/01/2024 558.00p 565.00p 551.00p 551.00p 376856
11/01/2024 561.00p 566.00p 557.00p 561.00p 303456
10/01/2024 570.00p 570.00p 561.00p 561.00p 180936
09/01/2024 567.00p 568.74p 561.00p 566.00p 32594
08/01/2024 568.00p 570.00p 560.00p 564.00p 128834
05/01/2024 565.00p 565.00p 561.00p 563.00p 249861
04/01/2024 563.00p 567.00p 561.00p 565.00p 132286
03/01/2024 562.00p 566.00p 560.19p 566.00p 43687
02/01/2024 553.00p 562.00p 553.00p 555.00p 24340
29/12/2023 555.00p 559.00p 555.00p 557.00p 8478
28/12/2023 550.00p 557.00p 550.00p 557.00p 62219
27/12/2023 550.00p 554.00p 550.00p 552.00p 46954
22/12/2023 548.00p 552.00p 547.00p 550.00p 36214
21/12/2023 540.00p 549.00p 535.00p 549.00p 230794
20/12/2023 543.00p 545.00p 539.00p 545.00p 139256
19/12/2023 542.00p 545.00p 533.00p 538.00p 116713
18/12/2023 550.00p 554.00p 542.92p 548.00p 41508
15/12/2023 559.00p 559.00p 551.00p 552.00p 347041
14/12/2023 550.00p 558.00p 546.00p 556.00p 177248
13/12/2023 551.00p 555.50p 551.00p 552.00p 222789
12/12/2023 554.00p 556.00p 551.90p 554.00p 238583
11/12/2023 553.00p 556.00p 548.75p 554.00p 207057
08/12/2023 551.00p 553.00p 549.00p 553.00p 101073
07/12/2023 551.00p 552.00p 547.00p 550.00p 168300
06/12/2023 548.00p 555.00p 548.00p 552.00p 432467
05/12/2023 545.00p 549.00p 543.00p 548.00p 125714
04/12/2023 538.00p 548.00p 536.00p 548.00p 159011
01/12/2023 531.00p 538.92p 531.00p 536.00p 77285
30/11/2023 537.00p 538.14p 532.00p 532.00p 155336
29/11/2023 540.00p 543.30p 540.00p 543.00p 67891
28/11/2023 541.00p 542.92p 534.28p 539.00p 271634
27/11/2023 548.00p 548.00p 540.93p 541.00p 23791
24/11/2023 548.00p 552.00p 546.00p 546.00p 51516
23/11/2023 561.00p 561.00p 546.83p 548.00p 104457
22/11/2023 564.00p 570.00p 559.00p 561.00p 110062
21/11/2023 564.00p 565.00p 558.00p 558.00p 67396
20/11/2023 568.00p 572.00p 554.00p 562.00p 108087
17/11/2023 567.00p 573.10p 564.00p 568.00p 172626
16/11/2023 570.00p 575.00p 565.00p 575.00p 67023
15/11/2023 560.00p 570.00p 556.55p 570.00p 143196
14/11/2023 557.00p 560.00p 553.00p 559.00p 285913
13/11/2023 559.00p 561.01p 547.00p 556.00p 140066
10/11/2023 560.00p 560.00p 550.00p 560.00p 82558
09/11/2023 552.00p 560.00p 550.00p 560.00p 104866
08/11/2023 540.00p 556.00p 540.00p 556.00p 473588
07/11/2023 533.00p 539.00p 533.00p 539.00p 37376
06/11/2023 538.00p 540.55p 532.00p 540.00p 324218
03/11/2023 537.00p 541.00p 534.00p 538.00p 61058
02/11/2023 530.00p 541.00p 530.00p 540.00p 299917
01/11/2023 520.00p 522.00p 516.26p 520.00p 274985
31/10/2023 516.00p 522.00p 508.00p 518.00p 137039
30/10/2023 520.00p 522.00p 516.00p 518.00p 43824
27/10/2023 529.00p 529.00p 518.00p 520.00p 127799
26/10/2023 534.00p 536.00p 518.00p 521.00p 240510
25/10/2023 547.00p 547.00p 540.00p 543.00p 137854
24/10/2023 537.00p 546.00p 537.00p 543.00p 80284
23/10/2023 541.00p 546.00p 535.00p 540.00p 80031
20/10/2023 545.00p 551.00p 542.00p 543.00p 319667
19/10/2023 554.00p 558.00p 538.00p 542.00p 908327
18/10/2023 573.00p 573.00p 554.00p 554.00p 217628
17/10/2023 577.00p 585.00p 566.00p 570.00p 159382
16/10/2023 588.00p 588.00p 576.89p 578.00p 20726
13/10/2023 582.00p 584.00p 578.00p 582.00p 110057
12/10/2023 574.00p 586.07p 574.00p 578.00p 117512
11/10/2023 580.00p 584.41p 575.00p 577.00p 111793
10/10/2023 578.00p 583.00p 578.00p 582.00p 107534
09/10/2023 576.00p 583.00p 574.00p 578.00p 133620
06/10/2023 572.00p 578.00p 571.00p 572.00p 70597
05/10/2023 576.00p 583.00p 571.00p 572.00p 65266
04/10/2023 579.00p 584.00p 578.00p 578.00p 65709
03/10/2023 588.00p 588.00p 578.00p 579.00p 34209
02/10/2023 595.00p 595.07p 588.00p 588.00p 97930

*Close Price adjusted for both dividends and splits