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
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
10/02/2022 767.00p 769.94p 751.00p 764.00p 110831
09/02/2022 754.00p 770.00p 754.00p 765.00p 234421
08/02/2022 751.00p 756.00p 745.00p 756.00p 593967
07/02/2022 750.00p 754.05p 745.00p 751.00p 115161
04/02/2022 749.00p 750.00p 743.00p 745.00p 42383
03/02/2022 740.00p 750.44p 740.00p 747.00p 185738
02/02/2022 748.00p 755.00p 745.00p 745.00p 171801
01/02/2022 738.00p 760.00p 738.00p 750.00p 73791
31/01/2022 738.00p 745.00p 736.00p 743.00p 281542
28/01/2022 750.00p 752.00p 738.00p 738.00p 267922
27/01/2022 730.00p 762.00p 730.00p 750.00p 282384
26/01/2022 735.00p 743.00p 732.00p 738.00p 458485
25/01/2022 717.00p 736.00p 717.00p 728.00p 374667
24/01/2022 725.00p 727.78p 705.00p 709.00p 294960
21/01/2022 734.00p 738.00p 725.00p 730.00p 256016
20/01/2022 711.00p 733.95p 711.00p 732.00p 240784
19/01/2022 710.00p 722.00p 700.00p 716.00p 163885
18/01/2022 720.00p 720.00p 691.38p 703.00p 224658
17/01/2022 734.00p 737.00p 715.00p 716.00p 253270
14/01/2022 736.00p 739.00p 732.76p 736.00p 271984
13/01/2022 743.00p 747.00p 733.00p 736.00p 138673
12/01/2022 746.00p 749.81p 738.21p 743.00p 141169
10/01/2022 769.00p 772.44p 755.00p 755.00p 148271
07/01/2022 770.00p 774.88p 767.00p 771.00p 299105
06/01/2022 766.00p 775.00p 766.00p 775.00p 85111
05/01/2022 791.00p 791.34p 766.00p 773.00p 214915
04/01/2022 768.00p 795.00p 768.00p 791.00p 393685
31/12/2021 762.00p 770.00p 762.00p 765.00p 35228
30/12/2021 763.00p 764.00p 756.00p 757.00p 91464
29/12/2021 764.00p 769.00p 757.00p 757.00p 218337
27/12/2021 764.00p 764.00p 758.50p 762.00p 21528
24/12/2021 764.00p 764.00p 758.50p 762.00p 21528
23/12/2021 764.00p 766.00p 757.12p 762.00p 79092
22/12/2021 765.00p 768.57p 760.00p 760.00p 190100
21/12/2021 770.00p 770.00p 761.00p 763.00p 143230
20/12/2021 760.00p 770.00p 760.00p 767.00p 142440
17/12/2021 763.00p 774.90p 763.00p 769.00p 248850
16/12/2021 770.00p 772.00p 764.00p 770.00p 109208
15/12/2021 760.00p 770.00p 760.00p 765.00p 191431
14/12/2021 770.00p 770.00p 761.08p 767.00p 92157
13/12/2021 775.00p 775.00p 760.00p 760.00p 79263
10/12/2021 762.00p 774.00p 762.00p 767.00p 118781
09/12/2021 765.00p 774.00p 758.99p 774.00p 54817
08/12/2021 765.00p 765.00p 756.96p 764.00p 127770
07/12/2021 765.00p 765.00p 752.00p 760.00p 154884
06/12/2021 770.00p 770.00p 745.00p 753.00p 83215
03/12/2021 768.00p 769.00p 759.00p 763.00p 200042
02/12/2021 775.00p 775.00p 762.00p 772.00p 159576
01/12/2021 775.00p 776.92p 769.00p 776.00p 334220
30/11/2021 772.00p 777.00p 762.00p 765.00p 216809
29/11/2021 766.00p 779.00p 764.02p 778.00p 166148
26/11/2021 770.00p 771.98p 762.95p 770.00p 232821
25/11/2021 765.00p 777.00p 762.00p 777.00p 146715
24/11/2021 770.00p 773.00p 765.00p 765.00p 343613
23/11/2021 762.00p 770.00p 760.00p 770.00p 215597
22/11/2021 765.00p 769.00p 758.00p 766.00p 42024
19/11/2021 766.00p 770.00p 756.00p 756.00p 114601
18/11/2021 779.00p 779.00p 768.00p 773.00p 72903
17/11/2021 783.00p 783.00p 770.00p 770.00p 65554
16/11/2021 783.00p 783.00p 776.00p 776.00p 64524
15/11/2021 766.00p 783.00p 766.00p 780.00p 144771
12/11/2021 765.00p 775.00p 764.45p 774.00p 89384
11/11/2021 765.00p 765.00p 759.39p 760.00p 68457
10/11/2021 760.00p 766.00p 756.00p 764.00p 259995
09/11/2021 764.00p 768.00p 754.00p 758.00p 85319
08/11/2021 767.00p 773.00p 763.00p 764.00p 145675
05/11/2021 770.00p 774.84p 762.52p 770.00p 226635
04/11/2021 752.00p 773.00p 752.00p 770.00p 105113
03/11/2021 749.00p 755.00p 743.00p 750.00p 121527
02/11/2021 749.00p 752.00p 746.00p 746.00p 89048
01/11/2021 744.00p 754.00p 738.58p 748.00p 128579
29/10/2021 744.00p 748.00p 739.00p 740.00p 51049
28/10/2021 745.00p 748.00p 742.00p 747.00p 185414
27/10/2021 747.00p 748.00p 743.00p 744.00p 121547
26/10/2021 734.00p 747.00p 734.00p 742.00p 169472
25/10/2021 740.00p 748.00p 733.64p 740.00p 135206
22/10/2021 737.00p 741.00p 734.00p 739.00p 185016
21/10/2021 742.00p 747.00p 733.00p 734.00p 113548
20/10/2021 736.00p 746.00p 735.32p 741.00p 278421
19/10/2021 744.00p 746.96p 730.00p 730.00p 97513
18/10/2021 748.00p 748.00p 737.00p 741.00p 75729
15/10/2021 741.00p 744.90p 730.00p 730.00p 89205
14/10/2021 738.00p 747.00p 732.00p 739.00p 118307
13/10/2021 743.00p 745.00p 730.00p 730.00p 232488
12/10/2021 722.00p 750.00p 722.00p 746.00p 85977
11/10/2021 726.00p 733.00p 711.00p 732.00p 160621
08/10/2021 713.00p 724.00p 713.00p 718.00p 94207
07/10/2021 720.00p 720.00p 706.00p 716.00p 159147
06/10/2021 705.00p 719.00p 705.00p 710.00p 181857
05/10/2021 707.00p 718.42p 706.00p 708.00p 59819
04/10/2021 712.00p 717.70p 708.50p 711.00p 217556
01/10/2021 711.00p 712.97p 705.00p 712.00p 163225

*Close Price adjusted for both dividends and splits