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
24/05/2019 445.00p 445.00p 440.00p 441.00p 57522
23/05/2019 440.00p 445.50p 439.50p 445.00p 94227
22/05/2019 440.00p 445.00p 440.00p 444.00p 510196
21/05/2019 439.00p 443.20p 439.00p 440.00p 33538
20/05/2019 438.00p 442.00p 435.50p 441.00p 51057
17/05/2019 435.00p 437.48p 433.50p 435.00p 43726
16/05/2019 430.50p 434.50p 430.50p 434.00p 59946
15/05/2019 426.00p 432.50p 426.00p 431.00p 52524
14/05/2019 423.00p 426.50p 420.50p 423.00p 97833
13/05/2019 426.00p 428.50p 421.00p 421.50p 114698
10/05/2019 429.00p 431.12p 423.44p 424.50p 58879
09/05/2019 433.00p 436.92p 427.07p 428.00p 101954
08/05/2019 439.50p 440.00p 433.08p 435.50p 27737
07/05/2019 440.00p 440.00p 436.00p 438.00p 160876
03/05/2019 445.00p 445.50p 436.00p 441.00p 86107
02/05/2019 445.00p 445.00p 443.00p 443.00p 108219
01/05/2019 444.00p 446.00p 443.00p 444.00p 248308
30/04/2019 443.00p 445.00p 442.50p 445.00p 39809
29/04/2019 439.00p 444.50p 438.00p 444.00p 237111
26/04/2019 440.00p 440.00p 435.50p 439.00p 144977
25/04/2019 439.50p 440.00p 438.00p 439.50p 47343
24/04/2019 438.00p 440.00p 438.00p 440.00p 83620
23/04/2019 440.00p 440.00p 435.00p 439.00p 89914
18/04/2019 431.50p 439.50p 431.50p 437.50p 46390
17/04/2019 439.00p 440.00p 435.00p 438.00p 86554
16/04/2019 439.50p 439.50p 436.30p 439.00p 30787
15/04/2019 439.00p 440.00p 438.00p 439.00p 97080
12/04/2019 435.00p 439.50p 435.00p 439.50p 118883
11/04/2019 434.50p 439.50p 431.75p 437.00p 34260
10/04/2019 437.00p 439.89p 430.50p 436.50p 113759
09/04/2019 439.00p 439.50p 437.40p 438.00p 72408
08/04/2019 436.00p 439.50p 435.00p 438.00p 87266
05/04/2019 435.00p 437.00p 431.67p 436.00p 153583
04/04/2019 428.00p 432.00p 427.25p 432.00p 65071
03/04/2019 426.50p 432.00p 426.50p 432.00p 276103
02/04/2019 426.50p 432.36p 426.00p 431.00p 71765
01/04/2019 433.00p 433.00p 425.00p 431.00p 136285
29/03/2019 425.00p 434.80p 422.00p 430.00p 150712
28/03/2019 427.00p 430.25p 425.00p 427.00p 122004
27/03/2019 438.00p 438.00p 426.00p 428.00p 95498
26/03/2019 431.00p 438.00p 430.00p 430.00p 120469
25/03/2019 433.00p 441.00p 433.00p 433.00p 90266
22/03/2019 440.00p 443.20p 439.00p 440.00p 239722
21/03/2019 438.00p 445.00p 437.10p 444.00p 295883
20/03/2019 444.00p 444.00p 440.20p 443.00p 200737
19/03/2019 440.00p 442.00p 437.00p 442.00p 229294
18/03/2019 440.00p 445.00p 440.00p 444.00p 175771
15/03/2019 444.00p 444.00p 440.00p 442.00p 200708
14/03/2019 437.00p 440.00p 434.00p 438.00p 126875
13/03/2019 438.00p 442.00p 434.00p 440.00p 196555
12/03/2019 435.00p 438.00p 430.00p 436.00p 497472
11/03/2019 435.00p 437.00p 432.00p 435.00p 210446
08/03/2019 433.00p 440.00p 432.00p 433.00p 218626
07/03/2019 429.00p 440.00p 423.00p 437.00p 1287725
06/03/2019 458.00p 467.00p 454.00p 463.00p 117432
05/03/2019 469.00p 469.00p 460.00p 463.00p 189421
04/03/2019 467.00p 469.00p 461.82p 468.00p 26421
01/03/2019 460.00p 468.00p 460.00p 467.00p 90818
28/02/2019 457.00p 460.00p 456.00p 457.00p 88062
27/02/2019 463.00p 468.00p 459.34p 463.00p 70743
26/02/2019 463.00p 470.00p 463.00p 467.00p 48836
25/02/2019 470.00p 475.00p 466.00p 468.00p 111346
22/02/2019 472.00p 472.00p 469.03p 470.00p 25592
21/02/2019 467.00p 479.00p 467.00p 470.00p 86447
20/02/2019 469.00p 470.00p 464.00p 470.00p 64350
19/02/2019 470.00p 470.00p 465.13p 468.00p 101643
18/02/2019 460.00p 469.00p 458.00p 469.00p 154107
15/02/2019 461.00p 465.00p 460.00p 464.00p 77164
14/02/2019 462.00p 463.76p 460.00p 462.00p 110336
13/02/2019 458.00p 463.00p 455.46p 463.00p 44336
12/02/2019 459.00p 460.00p 452.00p 457.00p 149708
11/02/2019 456.00p 458.40p 452.45p 455.00p 27098
08/02/2019 457.00p 457.00p 450.00p 450.00p 27031
07/02/2019 452.00p 452.00p 447.00p 451.00p 67289
06/02/2019 451.00p 455.00p 449.24p 452.00p 23651
05/02/2019 455.00p 456.00p 441.00p 452.00p 128565
04/02/2019 456.00p 457.00p 449.20p 450.00p 86343
01/02/2019 450.00p 454.00p 448.70p 452.00p 264647
31/01/2019 456.00p 456.00p 446.00p 450.00p 91303
30/01/2019 448.00p 454.72p 445.00p 451.00p 114446
29/01/2019 449.00p 449.00p 446.00p 449.00p 542107
28/01/2019 455.00p 455.00p 446.00p 446.00p 22306
25/01/2019 455.00p 457.52p 450.00p 450.00p 21715
24/01/2019 455.00p 459.00p 454.00p 455.00p 174570
23/01/2019 455.00p 456.00p 449.00p 454.00p 61859
22/01/2019 452.00p 452.96p 449.00p 449.00p 176735
21/01/2019 452.00p 454.00p 451.82p 453.00p 35393
18/01/2019 454.00p 455.85p 449.00p 454.00p 113008
17/01/2019 457.00p 457.00p 448.00p 453.00p 64691
16/01/2019 458.00p 458.10p 451.00p 453.00p 16771
15/01/2019 451.00p 459.00p 451.00p 454.00p 97008
14/01/2019 459.00p 459.00p 448.00p 455.00p 94653
11/01/2019 448.00p 461.00p 448.00p 461.00p 69459
10/01/2019 449.00p 456.00p 449.00p 456.00p 69461
09/01/2019 448.00p 455.00p 446.32p 455.00p 162086
08/01/2019 448.00p 449.00p 442.00p 447.00p 121535
07/01/2019 445.00p 448.00p 441.00p 448.00p 330278
04/01/2019 445.00p 447.22p 444.00p 445.00p 82928
03/01/2019 448.00p 451.00p 446.00p 448.00p 61167
02/01/2019 456.00p 458.97p 449.00p 451.00p 83608
31/12/2018 461.00p 462.00p 456.00p 457.00p 21828
28/12/2018 456.00p 458.00p 454.00p 458.00p 26395
27/12/2018 454.00p 460.07p 453.00p 453.00p 45326
24/12/2018 453.00p 460.00p 452.06p 460.00p 21631
21/12/2018 459.00p 462.00p 450.00p 462.00p 253617
20/12/2018 460.00p 460.00p 450.00p 457.00p 191922
19/12/2018 453.00p 458.00p 450.00p 458.00p 256642
18/12/2018 459.00p 460.00p 452.00p 456.00p 53858
17/12/2018 457.00p 464.00p 457.00p 460.00p 60791
14/12/2018 467.00p 467.95p 460.00p 460.00p 18456
13/12/2018 467.00p 467.00p 464.00p 464.00p 75311
12/12/2018 468.00p 468.00p 461.00p 467.00p 48223
11/12/2018 460.00p 465.00p 458.00p 458.00p 63603
10/12/2018 460.00p 467.65p 458.00p 458.00p 82672
07/12/2018 469.00p 469.00p 458.00p 461.00p 38053
06/12/2018 463.00p 468.00p 459.00p 459.00p 102322
05/12/2018 465.00p 469.00p 460.00p 460.00p 62310
04/12/2018 470.00p 471.80p 467.00p 467.00p 143667
03/12/2018 468.00p 473.00p 468.00p 469.00p 96039
30/11/2018 463.00p 468.00p 460.00p 463.00p 691288
29/11/2018 464.00p 466.00p 461.00p 461.00p 32208
28/11/2018 463.00p 465.00p 460.00p 464.00p 823608
27/11/2018 447.00p 466.00p 447.00p 463.00p 177319
26/11/2018 450.00p 455.00p 443.00p 455.00p 73228
23/11/2018 444.00p 447.00p 441.62p 442.00p 12815
22/11/2018 440.00p 445.00p 439.85p 443.00p 53972
21/11/2018 450.00p 450.00p 442.00p 450.00p 76827
20/11/2018 443.00p 446.00p 440.00p 440.00p 41084
19/11/2018 449.00p 450.00p 443.00p 445.00p 30082
16/11/2018 442.00p 444.00p 438.90p 442.00p 49627
15/11/2018 439.00p 444.00p 436.00p 444.00p 37775
14/11/2018 447.00p 447.00p 440.00p 442.00p 43562
13/11/2018 440.00p 446.00p 440.00p 444.00p 580652
12/11/2018 448.00p 450.00p 440.00p 440.00p 73547
09/11/2018 442.00p 448.00p 436.00p 438.00p 45008
08/11/2018 448.00p 449.00p 444.00p 449.00p 44196
07/11/2018 444.00p 447.00p 443.00p 447.00p 184155
06/11/2018 451.00p 453.00p 445.00p 445.00p 285743
05/11/2018 450.00p 455.00p 449.00p 455.00p 25574
02/11/2018 452.00p 455.00p 450.00p 454.00p 484347
01/11/2018 438.00p 450.00p 438.00p 450.00p 889216
31/10/2018 439.00p 450.00p 439.00p 450.00p 1403223
30/10/2018 434.00p 440.00p 428.00p 430.00p 210533
29/10/2018 434.00p 434.00p 426.00p 429.00p 615960
26/10/2018 439.00p 439.00p 432.00p 432.00p 55456
25/10/2018 430.00p 441.00p 426.00p 440.00p 303833
24/10/2018 443.00p 443.00p 432.00p 432.00p 204363
23/10/2018 450.00p 450.00p 440.00p 440.00p 100311
22/10/2018 454.00p 458.00p 450.00p 450.00p 53452
19/10/2018 461.00p 461.00p 453.00p 459.00p 13516
18/10/2018 462.00p 463.00p 459.00p 460.00p 468188
17/10/2018 462.00p 463.00p 456.00p 463.00p 65977
16/10/2018 458.00p 459.00p 451.00p 458.00p 63166
15/10/2018 455.00p 460.00p 455.00p 455.00p 150769
12/10/2018 443.00p 463.00p 443.00p 463.00p 110638
11/10/2018 455.00p 455.00p 437.00p 443.00p 363371
10/10/2018 464.00p 470.00p 458.00p 463.00p 825748
09/10/2018 462.00p 470.00p 460.00p 460.00p 77197
08/10/2018 469.00p 470.00p 463.00p 463.00p 63798
05/10/2018 472.00p 474.37p 466.00p 469.00p 106312
04/10/2018 475.00p 477.00p 469.00p 472.00p 672260
03/10/2018 474.00p 475.00p 468.00p 470.00p 92482
02/10/2018 468.00p 475.00p 468.00p 472.00p 70522
01/10/2018 475.00p 475.00p 467.00p 472.00p 69687
28/09/2018 465.00p 474.00p 465.00p 470.00p 63488
27/09/2018 472.00p 472.00p 467.00p 467.00p 116888
26/09/2018 466.00p 471.00p 465.40p 466.00p 34331
25/09/2018 470.00p 471.00p 465.00p 468.00p 72677
24/09/2018 462.00p 469.00p 461.00p 469.00p 100170
21/09/2018 465.00p 468.00p 458.00p 466.00p 222623
20/09/2018 449.00p 463.00p 449.00p 463.00p 682666
19/09/2018 452.00p 454.00p 449.46p 454.00p 142464
18/09/2018 448.00p 451.00p 442.00p 451.00p 90387
17/09/2018 450.00p 451.00p 448.00p 449.00p 143631
14/09/2018 450.00p 450.00p 444.00p 450.00p 90630
13/09/2018 449.00p 449.77p 445.00p 449.00p 58296
12/09/2018 440.00p 450.00p 440.00p 450.00p 54717
11/09/2018 441.00p 443.31p 436.00p 441.00p 92876
10/09/2018 440.00p 444.00p 437.00p 441.00p 26781
07/09/2018 439.00p 447.00p 433.00p 447.00p 82845
06/09/2018 441.00p 445.00p 438.00p 445.00p 37951
05/09/2018 456.00p 456.00p 440.00p 440.00p 65406
04/09/2018 452.00p 458.00p 450.00p 455.00p 82294
03/09/2018 454.00p 460.00p 446.14p 459.00p 55035
31/08/2018 452.00p 455.00p 443.00p 455.00p 100272
30/08/2018 453.00p 453.00p 444.00p 448.00p 92654
29/08/2018 450.00p 452.00p 447.00p 448.00p 22781
28/08/2018 440.00p 451.00p 440.00p 450.00p 75692
24/08/2018 443.00p 447.00p 440.60p 445.00p 47477
23/08/2018 436.00p 441.00p 436.00p 441.00p 238261
22/08/2018 438.00p 439.00p 437.00p 438.00p 35674
21/08/2018 433.00p 438.00p 433.00p 437.00p 33367
20/08/2018 431.00p 436.20p 431.00p 434.00p 53008
17/08/2018 427.00p 431.00p 425.00p 430.00p 47860
16/08/2018 420.00p 427.00p 420.00p 424.00p 531176
15/08/2018 424.00p 425.48p 420.00p 420.00p 318564
14/08/2018 420.00p 423.00p 419.05p 423.00p 144351
13/08/2018 422.00p 425.00p 418.00p 420.00p 87325
10/08/2018 424.00p 427.20p 424.00p 427.00p 96768
09/08/2018 430.00p 430.00p 424.00p 424.00p 89448

*Close Price adjusted for both dividends and splits