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
17/11/2022 517.00p 535.00p 517.00p 535.00p 477092
16/11/2022 517.00p 522.00p 502.00p 509.00p 283509
15/11/2022 513.00p 515.00p 500.00p 500.00p 365229
14/11/2022 526.00p 534.00p 507.00p 524.00p 294115
11/11/2022 541.00p 541.00p 529.00p 529.00p 460912
10/11/2022 533.00p 544.00p 520.00p 538.00p 621252
09/11/2022 538.00p 543.00p 536.00p 543.00p 152588
08/11/2022 537.00p 548.00p 535.18p 536.00p 190284
07/11/2022 543.00p 549.04p 535.00p 535.00p 106247
04/11/2022 553.00p 560.24p 543.00p 545.00p 141878
03/11/2022 562.00p 565.00p 554.00p 560.00p 126550
02/11/2022 564.00p 564.00p 556.48p 560.00p 259585
01/11/2022 553.00p 564.00p 550.67p 562.00p 326515
31/10/2022 539.00p 549.00p 539.00p 549.00p 336623
28/10/2022 529.00p 553.00p 529.00p 546.00p 325340
27/10/2022 527.00p 540.00p 524.00p 540.00p 1307999
26/10/2022 523.00p 531.00p 519.00p 526.00p 251573
25/10/2022 530.00p 532.00p 517.00p 526.00p 253145
24/10/2022 537.00p 537.00p 512.00p 512.00p 307245
21/10/2022 566.00p 569.37p 540.00p 547.00p 150457
20/10/2022 571.00p 583.00p 567.00p 575.00p 119465
19/10/2022 596.00p 603.79p 575.00p 576.00p 157801
18/10/2022 604.00p 611.32p 591.00p 594.00p 186345
17/10/2022 587.00p 605.00p 586.00p 599.00p 334537
14/10/2022 590.00p 599.00p 585.00p 591.00p 246009
13/10/2022 591.00p 609.00p 584.00p 585.00p 199353
12/10/2022 575.00p 592.00p 575.00p 582.00p 143296
11/10/2022 588.00p 590.00p 561.00p 563.00p 315916
10/10/2022 598.00p 613.00p 593.00p 597.00p 97639
07/10/2022 612.00p 617.00p 597.00p 598.00p 396585
06/10/2022 625.00p 631.00p 613.00p 624.00p 257149
05/10/2022 615.00p 640.00p 615.00p 637.00p 266149
04/10/2022 615.00p 615.00p 597.00p 614.00p 126963
03/10/2022 620.00p 620.00p 595.00p 610.00p 130772
30/09/2022 642.00p 642.00p 621.00p 636.00p 154877
29/09/2022 645.00p 653.09p 630.00p 630.00p 367497
28/09/2022 653.00p 654.00p 640.00p 646.00p 219690
27/09/2022 664.00p 676.00p 651.00p 651.00p 162566
26/09/2022 674.00p 682.00p 664.00p 665.00p 262070
23/09/2022 670.00p 683.34p 670.00p 681.00p 143339
22/09/2022 677.00p 686.00p 670.16p 675.00p 138251
21/09/2022 677.00p 688.00p 677.00p 682.00p 110367
20/09/2022 678.00p 685.00p 678.00p 681.00p 110824
19/09/2022 683.00p 689.00p 678.00p 681.00p 311074
16/09/2022 683.00p 689.00p 678.00p 681.00p 311074
15/09/2022 681.00p 686.00p 681.00p 685.00p 253638
14/09/2022 682.00p 689.00p 682.00p 682.00p 216031
13/09/2022 683.00p 694.00p 683.00p 691.00p 190437
12/09/2022 690.00p 697.00p 683.70p 694.00p 98946
09/09/2022 690.00p 691.12p 682.00p 686.00p 70285
08/09/2022 691.00p 703.00p 680.00p 689.00p 421520
07/09/2022 712.00p 712.00p 687.00p 691.00p 342410
06/09/2022 708.00p 708.00p 697.00p 698.00p 311680
05/09/2022 697.00p 706.13p 696.00p 699.00p 188333
02/09/2022 703.00p 705.00p 695.00p 700.00p 100802
01/09/2022 690.00p 703.00p 690.00p 698.00p 134876
31/08/2022 698.00p 706.00p 694.00p 698.00p 441992
30/08/2022 695.00p 703.00p 695.00p 697.00p 270902
29/08/2022 682.00p 700.00p 679.34p 698.00p 136330
26/08/2022 682.00p 700.00p 679.34p 698.00p 136330
25/08/2022 684.00p 690.52p 680.00p 685.00p 178130
24/08/2022 680.00p 681.00p 675.00p 680.00p 93743
23/08/2022 675.00p 680.00p 674.96p 678.00p 397689
22/08/2022 679.00p 679.00p 674.64p 676.00p 86628
19/08/2022 678.00p 684.00p 673.00p 681.00p 66217
18/08/2022 672.00p 684.00p 669.56p 684.00p 54966
17/08/2022 672.00p 678.00p 666.00p 674.00p 529939
16/08/2022 676.00p 684.00p 666.00p 678.00p 213708
15/08/2022 673.00p 679.76p 665.00p 676.00p 212365
12/08/2022 674.00p 674.00p 661.00p 667.00p 112522
11/08/2022 680.00p 680.00p 669.00p 673.00p 37618
10/08/2022 681.00p 681.00p 668.00p 676.00p 126019
09/08/2022 670.00p 678.24p 666.00p 676.00p 173249
08/08/2022 671.00p 680.00p 667.47p 670.00p 115270
05/08/2022 672.00p 672.00p 663.00p 670.00p 86581
04/08/2022 670.00p 672.00p 654.82p 669.00p 34259
03/08/2022 666.00p 671.00p 657.00p 664.00p 67337
02/08/2022 671.00p 671.00p 662.00p 665.00p 91690
01/08/2022 675.00p 675.00p 660.00p 665.00p 128141
29/07/2022 650.00p 663.00p 648.04p 660.00p 151480
28/07/2022 658.00p 658.00p 640.00p 648.00p 92123
27/07/2022 647.00p 653.90p 646.00p 650.00p 79781
26/07/2022 653.00p 666.75p 648.00p 653.00p 52818
25/07/2022 654.00p 659.04p 651.00p 653.00p 104548
22/07/2022 659.00p 667.00p 654.63p 662.00p 102643
21/07/2022 638.00p 665.00p 634.00p 665.00p 122319
20/07/2022 625.00p 648.00p 625.00p 640.00p 163146
19/07/2022 632.00p 637.00p 631.00p 635.00p 23608
18/07/2022 635.00p 641.04p 632.00p 636.00p 40854
15/07/2022 638.00p 640.00p 626.00p 634.00p 29784
14/07/2022 627.00p 631.95p 617.00p 630.00p 295049
13/07/2022 646.00p 646.00p 625.00p 625.00p 189585
12/07/2022 632.00p 636.00p 631.00p 636.00p 1186038
11/07/2022 636.00p 636.00p 627.00p 634.00p 134258
08/07/2022 642.00p 645.00p 637.00p 641.00p 204532
07/07/2022 646.00p 653.92p 640.00p 641.00p 114368
06/07/2022 650.00p 660.00p 641.00p 649.00p 344351
05/07/2022 667.00p 675.00p 650.00p 657.00p 161637
04/07/2022 666.00p 678.00p 666.00p 672.00p 32329
01/07/2022 666.00p 678.00p 663.78p 675.00p 55968
30/06/2022 678.00p 680.00p 669.00p 676.00p 202432
29/06/2022 671.00p 686.00p 671.00p 686.00p 25533
28/06/2022 679.00p 683.00p 672.00p 677.00p 153920
27/06/2022 670.00p 678.00p 658.00p 675.00p 181979
24/06/2022 664.00p 664.00p 653.00p 658.00p 60784
23/06/2022 655.00p 661.39p 652.00p 655.00p 265060
22/06/2022 662.00p 668.00p 653.00p 658.00p 144237
21/06/2022 661.00p 666.00p 660.00p 662.00p 229911
20/06/2022 665.00p 665.00p 657.46p 665.00p 68279
17/06/2022 669.00p 669.00p 653.00p 668.00p 308038
16/06/2022 675.00p 677.54p 667.00p 671.00p 345377
15/06/2022 687.00p 687.00p 663.53p 669.00p 470238
14/06/2022 669.00p 681.00p 669.00p 677.00p 191204
13/06/2022 689.00p 689.00p 671.12p 677.00p 267857
10/06/2022 700.00p 700.00p 692.00p 697.00p 67502
09/06/2022 700.00p 708.80p 694.13p 700.00p 137772
08/06/2022 700.00p 700.00p 690.00p 698.00p 54219
07/06/2022 686.00p 699.00p 686.00p 692.00p 41373
06/06/2022 698.00p 701.97p 694.00p 700.00p 138847
03/06/2022 694.00p 702.80p 690.00p 698.00p 68881
02/06/2022 694.00p 702.80p 690.00p 698.00p 68881
01/06/2022 694.00p 702.80p 690.00p 698.00p 68881
31/05/2022 690.00p 700.00p 689.00p 692.00p 160562
30/05/2022 692.00p 700.00p 692.00p 695.00p 123572
27/05/2022 688.00p 711.00p 676.00p 702.00p 416157
26/05/2022 667.00p 677.00p 662.60p 673.00p 374139
25/05/2022 664.00p 668.00p 656.00p 667.00p 472755
24/05/2022 642.00p 656.60p 642.00p 652.00p 459754
23/05/2022 672.00p 672.00p 650.00p 650.00p 436947
20/05/2022 662.00p 668.00p 662.00p 667.00p 221729
19/05/2022 657.00p 662.00p 652.00p 660.00p 157020
18/05/2022 663.00p 677.00p 663.00p 663.00p 142222
17/05/2022 654.00p 670.00p 650.00p 664.00p 128455
16/05/2022 664.00p 664.00p 647.50p 649.00p 197958
13/05/2022 670.00p 670.00p 638.00p 656.00p 273219
12/05/2022 680.00p 689.00p 669.00p 674.00p 148427
11/05/2022 686.00p 701.00p 685.00p 698.00p 177558
10/05/2022 684.00p 692.00p 680.00p 684.00p 190334
09/05/2022 701.00p 701.00p 673.00p 684.00p 217833
06/05/2022 716.00p 721.95p 698.00p 698.00p 298697
05/05/2022 722.00p 730.00p 718.00p 718.00p 173118
04/05/2022 744.00p 750.28p 721.00p 722.00p 575594
03/05/2022 749.00p 755.00p 741.45p 747.00p 291004
02/05/2022 742.00p 749.00p 742.00p 747.00p 101179
29/04/2022 742.00p 749.00p 742.00p 747.00p 101179
28/04/2022 732.00p 744.00p 731.00p 742.00p 236889
27/04/2022 723.00p 733.96p 717.80p 729.00p 162185
26/04/2022 715.00p 726.00p 715.00p 723.00p 130755
25/04/2022 725.00p 727.86p 704.00p 721.00p 231471
22/04/2022 747.00p 747.86p 727.19p 735.00p 290162
21/04/2022 749.00p 750.00p 739.00p 740.00p 225177
20/04/2022 750.00p 755.00p 746.00p 754.00p 229462
19/04/2022 763.00p 763.00p 751.00p 760.00p 158767
18/04/2022 765.00p 772.00p 760.00p 771.00p 175740
15/04/2022 765.00p 772.00p 760.00p 771.00p 175740
14/04/2022 765.00p 772.00p 760.00p 771.00p 175740
13/04/2022 756.00p 765.57p 753.78p 764.00p 210406
12/04/2022 755.00p 756.00p 747.00p 754.00p 143499
11/04/2022 755.00p 757.00p 748.00p 757.00p 88305
08/04/2022 760.00p 760.00p 747.00p 751.00p 388439
07/04/2022 759.00p 759.00p 750.00p 751.00p 317437
06/04/2022 758.00p 761.00p 750.00p 757.00p 381232
05/04/2022 753.00p 760.00p 750.00p 757.00p 79738
04/04/2022 762.00p 763.00p 755.00p 758.00p 75537
01/04/2022 757.00p 761.00p 750.00p 756.00p 425411
31/03/2022 756.00p 757.00p 746.00p 754.00p 71632
30/03/2022 758.00p 758.00p 747.00p 751.00p 97986
29/03/2022 757.00p 765.67p 750.00p 757.00p 275539
28/03/2022 749.00p 754.00p 740.73p 751.00p 65858
25/03/2022 749.00p 755.00p 743.35p 745.00p 186321
24/03/2022 750.00p 755.00p 746.00p 750.00p 96725
23/03/2022 755.00p 757.00p 741.00p 757.00p 138973
22/03/2022 760.00p 765.98p 752.00p 753.00p 199574
21/03/2022 739.00p 760.00p 739.00p 760.00p 152880
18/03/2022 719.00p 745.00p 719.00p 743.00p 212051
17/03/2022 730.00p 733.00p 720.00p 723.00p 1073338
16/03/2022 729.00p 729.00p 714.00p 723.00p 878012
15/03/2022 724.00p 724.00p 713.64p 717.00p 178033
14/03/2022 735.00p 735.00p 715.00p 720.00p 285224
11/03/2022 715.00p 738.00p 715.00p 726.00p 100516
10/03/2022 718.00p 726.89p 715.00p 725.00p 243195
09/03/2022 726.00p 733.00p 720.00p 720.00p 218225
08/03/2022 725.00p 733.19p 716.77p 719.00p 201960
07/03/2022 744.00p 747.08p 725.00p 730.00p 587275
04/03/2022 745.00p 752.77p 744.48p 750.00p 326852
03/03/2022 742.00p 752.00p 739.40p 750.00p 205185
02/03/2022 743.00p 746.43p 737.00p 742.00p 107733
01/03/2022 745.00p 749.00p 741.12p 743.00p 119849
28/02/2022 749.00p 749.00p 736.00p 741.00p 193886
25/02/2022 743.00p 750.00p 740.00p 750.00p 433949
24/02/2022 733.00p 749.00p 730.99p 735.00p 193269
23/02/2022 751.00p 758.45p 742.00p 743.00p 181006
22/02/2022 753.00p 759.00p 746.08p 753.00p 194997
21/02/2022 754.00p 757.00p 749.00p 756.00p 89844
18/02/2022 752.00p 759.00p 748.00p 754.00p 68276
17/02/2022 760.00p 760.00p 752.00p 756.00p 130772
16/02/2022 758.00p 759.00p 750.00p 759.00p 122592
15/02/2022 751.00p 759.19p 751.00p 759.00p 147191
14/02/2022 750.00p 754.06p 747.00p 750.00p 147633
11/02/2022 760.00p 761.18p 749.00p 759.00p 208455

*Close Price adjusted for both dividends and splits