Vianet Group (VNET) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vianet Group

Date Open High Low Close* Volume
23/10/2017 121.50p 125.00p 120.10p 122.50p 28606
20/10/2017 121.50p 122.10p 118.00p 121.50p 27881
19/10/2017 121.50p 122.61p 121.50p 121.50p 6973
18/10/2017 124.50p 124.50p 120.00p 121.50p 10576
17/10/2017 124.50p 126.00p 124.50p 124.50p 3387
16/10/2017 123.50p 126.00p 121.10p 124.50p 6836
13/10/2017 123.50p 123.50p 123.50p 123.50p 0
12/10/2017 125.00p 125.00p 123.50p 123.50p 14050
11/10/2017 126.50p 128.50p 125.00p 125.00p 127963
10/10/2017 120.00p 126.50p 120.00p 126.50p 51536
09/10/2017 126.50p 126.50p 120.00p 120.00p 57864
06/10/2017 125.50p 126.50p 125.50p 126.50p 84394
05/10/2017 124.50p 127.50p 124.50p 126.50p 133136
04/10/2017 112.50p 126.00p 111.50p 124.50p 145101
03/10/2017 112.00p 112.00p 110.50p 111.50p 13912
02/10/2017 110.00p 114.50p 108.50p 112.00p 62278
29/09/2017 107.50p 108.50p 108.50p 108.50p 523209
28/09/2017 107.50p 108.50p 108.50p 108.50p 45377
27/09/2017 106.50p 109.00p 106.50p 108.50p 18821
26/09/2017 106.00p 106.50p 106.00p 106.50p 137246
25/09/2017 106.00p 106.00p 106.00p 106.00p 9795
22/09/2017 106.00p 106.00p 106.00p 106.00p 1307
21/09/2017 106.00p 106.00p 106.00p 106.00p 4500
20/09/2017 106.00p 106.00p 106.00p 106.00p 119000
19/09/2017 106.00p 106.00p 106.00p 106.00p 30929
18/09/2017 106.00p 106.00p 106.00p 106.00p 72894
15/09/2017 106.00p 106.00p 106.00p 106.00p 36090
14/09/2017 107.00p 107.00p 106.00p 106.00p 359346
13/09/2017 107.50p 107.50p 107.00p 107.00p 1021104
12/09/2017 109.00p 109.00p 107.50p 107.50p 28000
11/09/2017 107.50p 109.00p 107.50p 109.00p 45148
08/09/2017 107.50p 107.50p 107.50p 107.50p 1000
07/09/2017 107.50p 107.50p 107.50p 107.50p 7713
06/09/2017 107.50p 107.50p 107.50p 107.50p 16540
05/09/2017 106.50p 108.50p 106.50p 107.50p 52234
04/09/2017 106.50p 106.50p 106.50p 106.50p 20191
01/09/2017 105.50p 106.50p 105.50p 106.50p 11712
31/08/2017 105.50p 105.50p 105.50p 105.50p 13781
30/08/2017 105.00p 105.50p 104.50p 105.50p 22550
29/08/2017 104.50p 104.50p 104.50p 104.50p 9410
25/08/2017 104.50p 105.00p 104.50p 104.50p 4000
24/08/2017 104.50p 105.00p 105.00p 105.00p 7655
23/08/2017 105.50p 105.50p 105.00p 105.00p 56145
22/08/2017 105.50p 105.50p 105.50p 105.50p 31896
21/08/2017 105.50p 105.50p 105.50p 105.50p 21750
18/08/2017 105.50p 105.50p 105.50p 105.50p 379530
17/08/2017 106.00p 106.00p 105.50p 105.50p 44350
16/08/2017 106.00p 106.50p 106.00p 106.00p 11296
15/08/2017 106.50p 107.00p 106.50p 106.50p 5645
14/08/2017 106.50p 107.00p 107.00p 107.00p 15650
11/08/2017 105.50p 107.00p 104.50p 107.00p 129723
10/08/2017 105.00p 105.50p 105.00p 105.50p 4047
09/08/2017 104.50p 105.00p 103.50p 105.00p 23086
08/08/2017 99.50p 103.50p 100.00p 103.50p 518721
07/08/2017 100.00p 100.00p 100.00p 100.00p 1000
04/08/2017 99.50p 100.00p 100.00p 100.00p 5390
03/08/2017 100.00p 100.00p 100.00p 100.00p 4970
02/08/2017 101.50p 101.50p 100.00p 100.00p 11327
01/08/2017 102.50p 102.50p 101.50p 101.50p 66521
31/07/2017 102.50p 102.50p 102.50p 102.50p 61540
28/07/2017 102.50p 102.50p 102.50p 102.50p 2035
27/07/2017 102.50p 102.50p 102.50p 102.50p 4240
26/07/2017 102.50p 102.50p 102.50p 102.50p 49732
25/07/2017 102.50p 102.50p 102.50p 102.50p 19230
24/07/2017 102.50p 102.50p 102.50p 102.50p 3800
21/07/2017 102.50p 102.50p 102.50p 102.50p 12475
20/07/2017 103.50p 103.50p 102.50p 102.50p 7921
19/07/2017 103.50p 103.50p 103.50p 103.50p 800
18/07/2017 104.50p 104.50p 103.50p 103.50p 9049
17/07/2017 104.50p 104.50p 104.50p 104.50p 2960
14/07/2017 104.50p 104.50p 104.50p 104.50p 84534
13/07/2017 104.50p 104.50p 104.50p 104.50p 350
12/07/2017 104.50p 104.50p 104.50p 104.50p 0
11/07/2017 104.50p 104.50p 104.50p 104.50p 470
10/07/2017 103.50p 104.50p 103.50p 104.50p 8907
07/07/2017 103.50p 103.50p 103.50p 103.50p 6975
06/07/2017 103.50p 103.50p 103.50p 103.50p 12168
05/07/2017 103.50p 103.50p 103.50p 103.50p 2842
04/07/2017 103.50p 103.50p 103.50p 103.50p 19155
03/07/2017 103.50p 103.50p 103.50p 103.50p 3924
30/06/2017 104.50p 104.50p 103.50p 103.50p 5000
29/06/2017 104.50p 104.50p 104.50p 104.50p 5287
28/06/2017 108.50p 108.50p 103.50p 104.50p 26080
27/06/2017 109.50p 109.50p 108.50p 108.50p 4500
26/06/2017 106.50p 109.50p 106.50p 109.50p 57153
23/06/2017 106.50p 106.50p 106.50p 106.50p 2045
22/06/2017 106.50p 106.50p 106.50p 106.50p 0
21/06/2017 106.50p 106.50p 106.50p 106.50p 0
20/06/2017 106.50p 106.50p 106.50p 106.50p 0
19/06/2017 106.50p 106.50p 106.50p 106.50p 0
16/06/2017 106.50p 107.37p 106.50p 106.50p 461
15/06/2017 107.50p 108.00p 104.50p 106.50p 5431
14/06/2017 112.50p 114.45p 110.00p 110.50p 52880
13/06/2017 112.50p 116.00p 110.00p 112.50p 21016
12/06/2017 110.00p 114.99p 110.00p 112.50p 33385
09/06/2017 110.00p 111.56p 108.93p 110.00p 6269
08/06/2017 110.00p 111.56p 110.00p 110.00p 5280
07/06/2017 110.00p 112.00p 109.04p 110.00p 126841
06/06/2017 112.50p 112.50p 109.10p 110.00p 85809
05/06/2017 111.50p 114.50p 110.50p 112.50p 22283
02/06/2017 108.50p 114.57p 108.50p 111.50p 21900
01/06/2017 108.50p 108.50p 107.50p 108.50p 68
31/05/2017 108.50p 108.50p 107.50p 108.50p 462
30/05/2017 106.50p 110.00p 106.50p 108.50p 11000
26/05/2017 106.50p 107.99p 106.50p 106.50p 2464
25/05/2017 106.50p 107.88p 106.00p 106.50p 7223
24/05/2017 107.50p 109.99p 106.50p 106.50p 20595
23/05/2017 107.50p 110.00p 107.00p 107.50p 19391
22/05/2017 108.50p 110.00p 106.05p 107.50p 11638
19/05/2017 104.50p 110.00p 103.00p 108.50p 74667
18/05/2017 104.50p 104.50p 103.50p 104.50p 0
17/05/2017 104.50p 106.45p 103.00p 104.50p 7047
16/05/2017 101.50p 106.93p 101.10p 104.50p 53371
15/05/2017 101.50p 105.00p 101.00p 101.50p 20470
12/05/2017 99.50p 102.00p 99.50p 101.50p 5880
11/05/2017 97.00p 101.99p 97.00p 99.50p 12266
10/05/2017 98.50p 98.50p 97.00p 97.00p 8323
09/05/2017 97.00p 97.48p 96.10p 97.00p 8098
08/05/2017 98.50p 98.50p 96.09p 97.00p 6816
05/05/2017 98.50p 98.50p 97.00p 97.00p 6656
04/05/2017 97.00p 97.80p 97.00p 97.00p 8180
03/05/2017 98.00p 98.00p 96.00p 97.00p 37950
02/05/2017 97.00p 98.00p 96.08p 98.00p 1000
28/04/2017 96.50p 97.00p 96.50p 97.00p 0
27/04/2017 96.50p 97.10p 96.50p 96.50p 3300
26/04/2017 97.50p 97.50p 95.36p 96.50p 634
25/04/2017 98.00p 98.00p 95.50p 97.50p 14029
24/04/2017 98.00p 98.90p 96.50p 98.00p 22004
21/04/2017 97.00p 98.90p 96.00p 98.00p 53555
20/04/2017 95.00p 98.00p 95.00p 97.00p 52132
19/04/2017 97.50p 97.50p 93.00p 95.00p 36315
18/04/2017 96.50p 99.00p 94.00p 96.50p 49741
13/04/2017 96.50p 97.04p 96.00p 96.00p 14000
12/04/2017 96.50p 97.00p 94.00p 96.00p 52915
11/04/2017 96.50p 96.50p 94.65p 96.00p 4200
10/04/2017 96.50p 96.00p 96.00p 96.00p 0
07/04/2017 96.00p 96.00p 94.67p 96.00p 2640
06/04/2017 96.50p 97.40p 94.50p 96.00p 10498
05/04/2017 95.50p 96.55p 94.50p 95.50p 16779
04/04/2017 95.50p 97.00p 94.50p 95.50p 10181
03/04/2017 93.00p 96.00p 92.00p 95.00p 20199
31/03/2017 91.50p 94.00p 91.00p 93.00p 839441
30/03/2017 91.50p 92.79p 89.50p 91.50p 8342
29/03/2017 91.50p 92.79p 91.50p 91.50p 5366
28/03/2017 90.50p 92.60p 90.00p 91.50p 27226
27/03/2017 93.50p 94.72p 90.25p 90.50p 32785
24/03/2017 94.50p 95.65p 91.50p 93.50p 33627
23/03/2017 94.50p 96.00p 92.05p 94.50p 26822
22/03/2017 95.50p 96.80p 93.10p 94.50p 25557
21/03/2017 95.50p 96.50p 93.01p 95.50p 11205
20/03/2017 95.50p 97.00p 93.01p 95.50p 14625
17/03/2017 96.00p 96.00p 93.10p 95.50p 4537
16/03/2017 96.50p 97.79p 93.36p 96.00p 30729
15/03/2017 96.50p 98.00p 95.50p 96.50p 21846
14/03/2017 96.00p 96.92p 96.00p 96.50p 5503
13/03/2017 97.00p 97.00p 94.00p 96.00p 9100
10/03/2017 97.00p 98.00p 95.08p 97.00p 29500
09/03/2017 97.00p 97.00p 95.08p 97.00p 100
08/03/2017 97.00p 97.00p 95.00p 97.00p 2537
07/03/2017 97.00p 98.00p 97.00p 97.00p 6460
06/03/2017 96.50p 98.00p 95.08p 97.00p 2463
03/03/2017 97.50p 98.20p 95.25p 97.00p 3847
02/03/2017 99.50p 99.50p 96.00p 97.50p 10000
01/03/2017 98.50p 99.90p 97.25p 99.50p 16542
28/02/2017 98.50p 99.50p 96.10p 98.50p 11932
27/02/2017 99.50p 99.50p 96.00p 98.50p 33620
24/02/2017 99.50p 99.50p 99.50p 99.50p 0
23/02/2017 99.50p 99.50p 98.35p 99.50p 19539
22/02/2017 97.00p 99.50p 97.00p 99.50p 41193
21/02/2017 97.00p 98.00p 95.50p 97.00p 1450
20/02/2017 97.00p 97.00p 95.00p 97.00p 32833
17/02/2017 97.50p 97.80p 96.00p 97.00p 5924
16/02/2017 98.00p 98.00p 97.00p 97.50p 6184
15/02/2017 98.00p 98.00p 97.14p 98.00p 309
14/02/2017 98.00p 98.00p 97.00p 98.00p 30656
13/02/2017 99.50p 99.50p 97.50p 98.00p 6181
10/02/2017 97.00p 98.72p 97.00p 98.00p 12132
09/02/2017 96.00p 97.00p 96.00p 97.00p 14796
08/02/2017 96.00p 96.16p 96.00p 96.00p 720
07/02/2017 97.50p 96.00p 96.00p 96.00p 0
06/02/2017 97.50p 98.50p 95.00p 96.00p 8010
03/02/2017 97.50p 97.89p 96.00p 97.50p 17171
02/02/2017 97.50p 98.00p 97.50p 97.50p 17616
01/02/2017 97.50p 98.45p 95.01p 97.50p 29225
31/01/2017 96.50p 97.79p 96.00p 96.50p 35467
30/01/2017 97.00p 97.40p 96.50p 97.00p 50000
27/01/2017 97.00p 97.78p 97.00p 97.00p 35553
26/01/2017 97.00p 97.00p 97.00p 97.00p 0
25/01/2017 96.50p 97.78p 96.50p 97.00p 200
24/01/2017 98.00p 100.50p 97.00p 98.00p 27200
23/01/2017 98.00p 98.00p 96.44p 98.00p 7976
20/01/2017 98.00p 98.00p 97.00p 98.00p 5140
19/01/2017 98.00p 98.00p 98.00p 98.00p 0
18/01/2017 98.00p 98.00p 96.84p 98.00p 2030
17/01/2017 98.00p 98.40p 98.00p 98.00p 56383
16/01/2017 98.00p 99.00p 97.10p 98.00p 31170
13/01/2017 98.50p 99.00p 98.00p 98.00p 40348
12/01/2017 99.50p 99.90p 97.00p 98.50p 29157
11/01/2017 100.00p 100.00p 98.00p 99.50p 7028
10/01/2017 100.50p 102.40p 98.00p 100.00p 59558

*Close Price adjusted for both dividends and splits