Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/03/2016 97.50p 99.53p 96.01p 98.00p 17000
22/03/2016 96.50p 96.50p 94.60p 96.50p 75
21/03/2016 96.50p 98.00p 94.60p 96.50p 11556
18/03/2016 96.50p 96.50p 94.50p 96.50p 6116
17/03/2016 96.50p 98.00p 94.50p 96.50p 10978
16/03/2016 96.50p 96.50p 94.50p 96.50p 3408
15/03/2016 96.50p 96.50p 96.50p 96.50p 0
14/03/2016 95.50p 98.00p 94.50p 96.50p 6032
11/03/2016 95.00p 98.00p 94.00p 95.50p 6905
10/03/2016 95.00p 96.92p 93.01p 95.00p 9030
09/03/2016 95.00p 95.00p 94.10p 95.00p 3500
08/03/2016 98.00p 99.00p 94.00p 95.00p 14600
07/03/2016 98.50p 98.50p 96.00p 98.00p 6193
04/03/2016 98.50p 98.50p 98.30p 98.50p 2225
03/03/2016 97.00p 98.50p 96.10p 98.50p 7077
02/03/2016 97.00p 98.36p 97.00p 97.00p 1413
01/03/2016 97.00p 98.00p 95.01p 97.00p 11662
29/02/2016 97.50p 97.50p 95.10p 97.00p 1414
26/02/2016 97.50p 99.00p 95.00p 97.50p 11197
25/02/2016 96.50p 97.50p 95.10p 97.50p 7516
24/02/2016 96.50p 96.50p 95.00p 96.50p 1896
23/02/2016 96.50p 97.25p 95.01p 96.50p 6398
22/02/2016 96.50p 97.40p 96.50p 96.50p 1909
19/02/2016 96.50p 96.50p 96.50p 96.50p 0
18/02/2016 96.50p 96.50p 95.45p 96.50p 4000
17/02/2016 95.50p 98.00p 95.50p 96.50p 19300
16/02/2016 96.50p 96.50p 95.00p 95.50p 1500
15/02/2016 97.00p 97.00p 93.87p 96.50p 5000
12/02/2016 99.00p 99.25p 95.00p 97.00p 18045
11/02/2016 100.00p 100.44p 98.00p 99.00p 7986
10/02/2016 100.00p 102.19p 98.00p 100.00p 20500
09/02/2016 100.00p 100.00p 98.00p 100.00p 3000
08/02/2016 100.00p 100.56p 98.00p 100.00p 7797
05/02/2016 100.00p 101.50p 100.00p 100.00p 1477
04/02/2016 102.00p 102.40p 98.00p 100.00p 31596
03/02/2016 102.00p 103.00p 102.00p 102.00p 11395
02/02/2016 102.50p 103.20p 100.60p 102.00p 27123
01/02/2016 98.00p 103.50p 98.00p 102.50p 44455
29/01/2016 98.00p 98.00p 98.00p 98.00p 0
28/01/2016 97.50p 99.50p 95.35p 98.00p 9509
27/01/2016 97.50p 99.75p 95.01p 97.50p 21065
26/01/2016 96.50p 97.70p 95.36p 97.50p 6469
25/01/2016 96.50p 97.50p 95.01p 96.50p 2644
22/01/2016 94.50p 96.80p 94.50p 96.50p 11899
21/01/2016 91.00p 94.75p 89.01p 94.50p 34321
20/01/2016 91.50p 92.80p 89.00p 91.00p 45833
19/01/2016 91.00p 91.99p 91.00p 91.50p 6659
18/01/2016 91.00p 91.00p 86.01p 91.00p 66302
15/01/2016 93.50p 94.00p 89.00p 91.00p 39961
14/01/2016 96.50p 96.50p 92.00p 93.50p 32584
13/01/2016 96.50p 97.00p 94.00p 96.50p 14757
12/01/2016 96.50p 97.50p 94.00p 96.50p 23035
11/01/2016 95.00p 96.60p 94.00p 96.50p 39018
08/01/2016 91.50p 95.50p 89.25p 95.00p 86131
07/01/2016 92.50p 93.90p 88.00p 91.50p 76724
06/01/2016 96.50p 97.15p 90.00p 92.50p 59492
05/01/2016 99.50p 99.50p 94.05p 96.50p 16921
04/01/2016 100.00p 100.92p 97.00p 99.50p 18837
31/12/2015 100.00p 100.00p 100.00p 100.00p 0
30/12/2015 102.00p 102.00p 99.00p 100.00p 21882
29/12/2015 102.00p 102.40p 102.00p 102.00p 10008
24/12/2015 102.50p 103.00p 102.00p 102.00p 0
23/12/2015 103.00p 103.50p 99.00p 103.00p 19410
22/12/2015 103.00p 103.00p 103.00p 103.00p 1500
21/12/2015 103.00p 103.00p 100.55p 103.00p 6872
18/12/2015 104.50p 104.60p 102.50p 103.00p 4878
17/12/2015 105.50p 105.50p 103.00p 104.50p 9511
16/12/2015 105.50p 106.70p 104.00p 105.50p 54910
15/12/2015 103.50p 108.00p 102.75p 105.50p 117705
14/12/2015 103.50p 105.99p 102.50p 103.50p 43280
11/12/2015 105.00p 106.50p 102.00p 103.50p 22443
10/12/2015 101.50p 107.00p 101.00p 105.00p 74993
09/12/2015 102.50p 102.55p 98.00p 101.50p 35981
08/12/2015 105.50p 105.50p 100.50p 102.50p 34780
07/12/2015 102.50p 107.00p 101.50p 103.50p 70174
04/12/2015 100.00p 104.50p 99.78p 102.50p 43978
03/12/2015 100.00p 100.00p 100.00p 100.00p 0
02/12/2015 100.00p 100.96p 100.00p 100.00p 9500
01/12/2015 99.50p 101.33p 99.00p 100.00p 26600
30/11/2015 99.00p 100.00p 97.75p 99.50p 19658
27/11/2015 99.00p 100.00p 99.00p 99.00p 987
26/11/2015 99.00p 100.00p 99.00p 99.00p 623
25/11/2015 99.50p 99.50p 97.00p 99.00p 12500
24/11/2015 100.50p 100.50p 99.50p 99.50p 7677
23/11/2015 99.50p 102.00p 99.50p 100.50p 19831
20/11/2015 99.50p 100.94p 99.00p 99.50p 12455
19/11/2015 99.00p 101.68p 98.40p 99.50p 18700
18/11/2015 98.50p 100.00p 98.50p 99.00p 12000
17/11/2015 98.50p 98.50p 98.50p 98.50p 0
16/11/2015 99.50p 99.50p 97.01p 98.50p 7675
13/11/2015 100.00p 100.00p 98.20p 99.50p 5680
12/11/2015 99.50p 100.00p 99.50p 100.00p 10987
11/11/2015 100.00p 100.00p 98.00p 99.50p 24429
10/11/2015 100.00p 101.50p 98.28p 100.00p 4065
09/11/2015 100.00p 100.00p 100.00p 100.00p 0
06/11/2015 100.00p 101.76p 98.60p 100.00p 19224
05/11/2015 100.00p 101.96p 98.68p 100.00p 13458
04/11/2015 100.50p 101.72p 98.60p 100.00p 8000
03/11/2015 101.50p 101.79p 99.35p 100.50p 6934
02/11/2015 100.50p 103.00p 100.44p 101.50p 14877
30/10/2015 99.00p 103.00p 98.56p 100.50p 8232
29/10/2015 98.50p 101.00p 98.00p 99.00p 20060
28/10/2015 98.50p 100.75p 96.70p 98.50p 21362
27/10/2015 98.50p 99.75p 96.75p 98.50p 16505
26/10/2015 99.00p 100.50p 95.35p 99.00p 20681
23/10/2015 99.00p 100.90p 97.48p 99.00p 8510
22/10/2015 99.00p 99.00p 99.00p 99.00p 0
21/10/2015 99.50p 101.00p 98.00p 99.00p 12560
20/10/2015 97.50p 100.00p 97.50p 99.50p 22137
19/10/2015 97.50p 99.75p 96.00p 97.50p 13794
16/10/2015 97.50p 97.50p 95.66p 97.50p 44104
15/10/2015 97.50p 98.00p 95.75p 97.50p 63938
14/10/2015 97.00p 99.25p 95.50p 97.50p 32258
13/10/2015 98.50p 98.50p 95.28p 97.00p 20500
12/10/2015 97.50p 99.00p 95.00p 98.50p 70729
09/10/2015 97.50p 97.50p 95.80p 97.50p 22944
08/10/2015 98.50p 99.00p 96.00p 97.50p 10871
07/10/2015 99.50p 100.25p 98.01p 98.50p 6182
06/10/2015 99.50p 101.50p 98.00p 99.50p 59609
05/10/2015 100.50p 100.50p 98.00p 99.50p 22850
02/10/2015 100.50p 102.95p 98.00p 100.50p 39877
01/10/2015 98.50p 101.96p 98.50p 100.00p 5449
30/09/2015 98.50p 98.50p 97.90p 98.50p 5595
29/09/2015 99.50p 99.85p 96.50p 98.50p 13714
28/09/2015 99.50p 99.50p 98.30p 99.50p 3124
25/09/2015 98.50p 100.70p 97.35p 99.50p 10469
24/09/2015 98.50p 98.50p 96.00p 98.50p 60176
23/09/2015 98.50p 100.95p 97.35p 98.50p 769
22/09/2015 98.50p 98.50p 97.30p 98.50p 1550
21/09/2015 98.50p 100.95p 98.50p 98.50p 2750
18/09/2015 98.50p 100.50p 97.50p 98.50p 3184
17/09/2015 100.50p 100.82p 98.50p 98.50p 17762
16/09/2015 98.00p 102.50p 97.50p 100.50p 67529
15/09/2015 98.00p 98.00p 96.08p 98.00p 2680
14/09/2015 99.00p 99.00p 96.00p 98.00p 4300
11/09/2015 101.50p 101.50p 98.25p 99.00p 15783
10/09/2015 101.50p 102.00p 96.13p 101.50p 16908
09/09/2015 98.50p 103.00p 97.90p 101.50p 36885
08/09/2015 96.00p 100.80p 96.00p 98.50p 27543
07/09/2015 96.00p 96.00p 96.00p 96.00p 0
04/09/2015 96.00p 96.00p 96.00p 96.00p 0
03/09/2015 96.00p 97.96p 95.20p 96.00p 1972
02/09/2015 96.00p 96.00p 95.08p 96.00p 2000
01/09/2015 96.00p 96.00p 95.04p 96.00p 6231
28/08/2015 95.50p 96.00p 94.35p 95.50p 20000
27/08/2015 93.00p 98.00p 93.00p 95.50p 2000
26/08/2015 93.50p 94.00p 91.00p 93.00p 16589
25/08/2015 93.00p 94.00p 92.00p 93.50p 13623
24/08/2015 95.00p 95.00p 89.00p 93.00p 21057
21/08/2015 98.50p 98.50p 93.15p 95.00p 20633
20/08/2015 98.50p 100.00p 98.00p 98.50p 12992
19/08/2015 97.50p 100.00p 97.00p 98.50p 26000
18/08/2015 97.50p 99.20p 97.50p 97.50p 2008
17/08/2015 96.00p 98.00p 96.00p 97.50p 12091
14/08/2015 96.00p 96.00p 94.00p 96.00p 18849
13/08/2015 96.00p 96.00p 94.50p 96.00p 950
12/08/2015 95.00p 96.00p 94.40p 96.00p 31217
11/08/2015 94.00p 100.00p 94.00p 95.50p 114201
10/08/2015 93.50p 95.70p 93.50p 94.00p 3054
07/08/2015 94.50p 96.70p 92.00p 93.50p 18657
06/08/2015 93.50p 95.70p 93.50p 94.50p 4703
05/08/2015 95.00p 95.70p 91.35p 93.50p 55776
04/08/2015 93.50p 96.70p 93.01p 95.00p 16391
03/08/2015 90.00p 95.00p 90.00p 93.50p 73933
31/07/2015 90.00p 90.56p 90.00p 90.00p 5403
30/07/2015 90.00p 90.00p 88.00p 90.00p 44733
29/07/2015 92.00p 92.00p 89.10p 90.00p 18000
28/07/2015 92.00p 92.80p 90.01p 92.00p 15500
27/07/2015 92.00p 93.32p 91.00p 92.00p 9679
24/07/2015 92.00p 93.00p 92.00p 92.00p 2574
23/07/2015 92.00p 92.00p 92.00p 92.00p 0
22/07/2015 92.00p 92.80p 92.00p 92.00p 525
21/07/2015 92.50p 92.50p 90.24p 92.00p 9437
20/07/2015 97.50p 97.50p 90.01p 92.50p 52224
17/07/2015 94.50p 100.00p 94.20p 98.00p 52727
16/07/2015 93.00p 95.00p 93.00p 94.50p 11355
15/07/2015 93.00p 94.80p 93.00p 93.00p 5274
14/07/2015 93.00p 94.80p 92.04p 93.00p 4000
13/07/2015 92.00p 94.96p 92.00p 93.00p 11857
10/07/2015 90.50p 92.70p 90.50p 92.00p 17000
09/07/2015 90.50p 92.00p 89.01p 90.50p 40685
08/07/2015 90.00p 92.00p 90.00p 90.50p 1616
07/07/2015 89.00p 92.00p 88.72p 90.00p 11513
06/07/2015 88.00p 89.00p 88.00p 89.00p 1842
03/07/2015 87.50p 89.00p 87.50p 88.00p 4000
02/07/2015 85.50p 88.76p 85.50p 87.50p 6310
01/07/2015 85.50p 87.00p 84.81p 85.50p 24643
30/06/2015 85.00p 87.00p 84.15p 85.50p 65141
29/06/2015 87.00p 87.60p 81.29p 85.00p 63180
26/06/2015 87.50p 88.50p 85.00p 87.00p 13635
25/06/2015 87.00p 88.50p 87.00p 87.50p 8943
24/06/2015 89.00p 89.25p 86.00p 87.00p 16962
23/06/2015 90.00p 90.20p 87.24p 89.00p 23704
22/06/2015 89.00p 91.28p 87.50p 90.00p 31294
19/06/2015 89.00p 89.92p 87.00p 89.00p 24081
18/06/2015 90.00p 90.00p 86.00p 89.00p 41121
17/06/2015 90.00p 90.68p 88.50p 90.00p 3572
16/06/2015 95.50p 95.50p 88.30p 90.00p 38548
15/06/2015 96.50p 96.92p 93.01p 95.50p 25075
12/06/2015 96.50p 96.50p 95.33p 96.50p 7693

*Close Price adjusted for both dividends and splits