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
25/04/2023 540.00p 545.88p 534.00p 539.00p 24655
24/04/2023 543.00p 545.00p 536.16p 540.00p 52689
21/04/2023 547.00p 547.00p 535.05p 544.00p 80014
20/04/2023 539.00p 548.00p 534.13p 543.00p 86361
19/04/2023 549.00p 554.00p 536.00p 540.00p 130212
18/04/2023 552.00p 561.00p 548.00p 548.00p 139251
17/04/2023 557.00p 559.33p 553.00p 553.00p 161211
14/04/2023 562.00p 562.00p 554.00p 556.00p 161242
13/04/2023 563.00p 565.22p 554.00p 557.00p 55516
12/04/2023 570.00p 570.00p 560.00p 562.00p 96906
11/04/2023 569.00p 570.00p 561.00p 564.00p 129249
06/04/2023 575.00p 579.00p 560.00p 563.00p 185982
05/04/2023 582.00p 590.00p 575.00p 581.00p 197737
04/04/2023 586.00p 592.12p 578.99p 585.00p 67998
03/04/2023 580.00p 587.00p 573.14p 582.00p 88384
31/03/2023 567.00p 578.00p 567.00p 575.00p 111936
30/03/2023 570.00p 573.00p 568.00p 571.00p 164297
29/03/2023 570.00p 570.00p 560.00p 564.00p 107048
28/03/2023 570.00p 573.00p 562.00p 565.00p 81925
27/03/2023 574.00p 575.37p 561.00p 568.00p 106070
24/03/2023 568.00p 577.00p 566.00p 569.00p 108180
23/03/2023 568.00p 577.00p 564.00p 568.00p 119521
22/03/2023 565.00p 567.37p 565.00p 565.00p 215213
21/03/2023 569.00p 574.00p 562.00p 569.00p 327015
20/03/2023 560.00p 565.05p 557.00p 565.00p 50277
17/03/2023 570.00p 572.00p 567.00p 570.00p 165829
16/03/2023 570.00p 570.07p 563.00p 570.00p 73615
15/03/2023 565.00p 572.00p 562.00p 571.00p 328146
14/03/2023 558.00p 562.75p 553.00p 560.00p 206645
13/03/2023 560.00p 572.00p 553.00p 565.00p 299931
10/03/2023 554.00p 557.00p 548.00p 557.00p 172557
09/03/2023 566.00p 566.00p 557.00p 558.00p 82933
08/03/2023 558.00p 569.00p 558.00p 565.00p 177910
07/03/2023 558.00p 560.85p 557.44p 559.00p 291918
06/03/2023 556.00p 560.00p 552.00p 557.00p 81978
03/03/2023 564.00p 564.70p 554.00p 554.00p 106071
02/03/2023 565.00p 569.00p 561.00p 569.00p 72307
01/03/2023 561.00p 570.00p 561.00p 570.00p 152732
28/02/2023 560.00p 560.00p 550.00p 556.00p 156969
27/02/2023 558.00p 560.00p 551.00p 553.00p 178904
24/02/2023 575.00p 582.00p 556.00p 558.00p 224241
23/02/2023 583.00p 585.00p 575.00p 575.00p 146880
22/02/2023 589.00p 592.00p 583.00p 583.00p 404924
21/02/2023 598.00p 598.00p 591.00p 596.00p 85671
20/02/2023 590.00p 598.00p 590.00p 594.00p 157733
17/02/2023 590.00p 591.00p 586.00p 587.00p 51448
16/02/2023 593.00p 593.00p 585.00p 587.00p 167041
15/02/2023 586.00p 589.16p 579.86p 584.00p 92433
14/02/2023 583.00p 587.00p 578.00p 579.00p 225475
13/02/2023 576.00p 586.00p 575.00p 581.00p 55418
10/02/2023 605.00p 605.00p 581.00p 586.00p 156928
09/02/2023 608.00p 614.00p 602.00p 602.00p 39209
08/02/2023 613.00p 620.00p 605.00p 605.00p 66837
07/02/2023 622.00p 622.38p 609.00p 609.00p 80279
06/02/2023 627.00p 631.14p 623.00p 628.00p 91420
03/02/2023 628.00p 634.00p 625.00p 626.00p 65270
02/02/2023 628.00p 633.00p 622.00p 630.00p 95496
01/02/2023 626.00p 632.25p 621.00p 621.00p 190821
31/01/2023 626.00p 634.00p 626.00p 631.00p 117634
30/01/2023 630.00p 637.00p 625.00p 630.00p 125998
27/01/2023 632.00p 634.00p 625.79p 634.00p 128810
26/01/2023 625.00p 625.22p 617.50p 625.00p 271494
25/01/2023 616.00p 621.72p 612.00p 616.00p 87363
24/01/2023 623.00p 625.00p 617.00p 617.00p 21441
23/01/2023 630.00p 630.00p 615.00p 615.00p 179005
20/01/2023 622.00p 630.01p 619.00p 619.00p 60541
19/01/2023 627.00p 630.16p 620.00p 621.00p 102600
18/01/2023 623.00p 638.00p 622.60p 627.00p 389705
17/01/2023 619.00p 625.00p 619.00p 621.00p 112809
16/01/2023 617.00p 621.00p 616.00p 619.00p 94673
13/01/2023 615.00p 617.00p 609.00p 617.00p 42213
12/01/2023 612.00p 619.00p 612.00p 615.00p 511932
11/01/2023 610.00p 618.00p 606.00p 613.00p 210829
10/01/2023 606.00p 615.00p 606.00p 606.00p 54049
09/01/2023 608.00p 617.00p 598.00p 610.00p 115643
06/01/2023 610.00p 620.00p 610.00p 616.00p 38103
05/01/2023 612.00p 620.00p 612.00p 617.00p 61059
04/01/2023 612.00p 620.00p 608.00p 612.00p 114035
03/01/2023 594.00p 618.51p 590.44p 606.00p 131467
30/12/2022 587.00p 587.00p 580.00p 583.00p 26469
29/12/2022 588.00p 588.00p 574.00p 583.00p 43203
28/12/2022 582.00p 590.00p 576.00p 580.00p 84814
23/12/2022 585.00p 588.70p 578.00p 585.00p 10053
22/12/2022 588.00p 590.00p 582.00p 585.00p 104708
21/12/2022 574.00p 590.00p 574.00p 589.00p 107359
20/12/2022 581.00p 588.75p 578.00p 584.00p 42750
19/12/2022 584.00p 590.00p 582.41p 584.00p 49517
16/12/2022 583.00p 585.00p 577.25p 584.00p 302963
15/12/2022 584.00p 584.00p 570.00p 578.00p 286656
14/12/2022 576.00p 585.00p 575.00p 578.00p 224571
13/12/2022 576.00p 584.59p 576.00p 581.00p 245405
12/12/2022 577.00p 585.00p 570.00p 573.00p 150770
09/12/2022 582.00p 590.00p 582.00p 588.00p 102894
08/12/2022 588.00p 589.00p 580.00p 585.00p 112277
07/12/2022 582.00p 587.00p 573.00p 578.00p 174187
06/12/2022 592.00p 598.00p 578.00p 578.00p 166080
05/12/2022 594.00p 605.00p 594.00p 604.00p 126817
02/12/2022 590.00p 597.00p 588.00p 593.00p 161381
01/12/2022 580.00p 585.00p 574.84p 585.00p 138400
30/11/2022 575.00p 580.00p 572.00p 572.00p 227617
29/11/2022 570.00p 579.00p 567.10p 578.00p 273443
28/11/2022 546.00p 566.61p 546.00p 563.00p 400317
25/11/2022 530.00p 545.00p 527.00p 545.00p 154169
24/11/2022 529.00p 533.00p 522.00p 526.00p 156568
23/11/2022 538.00p 538.23p 519.00p 526.00p 324878
22/11/2022 536.00p 539.00p 534.00p 536.00p 353625
21/11/2022 535.00p 540.00p 529.90p 534.00p 290380
18/11/2022 535.00p 539.00p 532.00p 535.00p 142091
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

*Close Price adjusted for both dividends and splits