Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
09/01/2017 94.50p 102.50p 93.10p 100.50p 160059
06/01/2017 93.00p 94.50p 93.00p 94.50p 58218
05/01/2017 93.00p 94.04p 91.20p 93.00p 23811
04/01/2017 93.00p 94.40p 91.00p 93.00p 9177
03/01/2017 93.50p 95.00p 91.10p 93.50p 14823
30/12/2016 93.50p 95.00p 93.50p 93.50p 5051
29/12/2016 93.50p 93.50p 91.01p 93.50p 7350
28/12/2016 93.50p 93.50p 93.50p 93.50p 0
23/12/2016 93.50p 93.50p 93.50p 93.50p 0
22/12/2016 93.50p 95.40p 91.25p 93.50p 42810
21/12/2016 93.50p 93.50p 93.50p 93.50p 0
20/12/2016 95.00p 95.80p 93.06p 93.50p 52354
19/12/2016 95.00p 95.80p 93.20p 95.00p 19070
16/12/2016 95.00p 96.00p 93.20p 95.00p 2700
15/12/2016 95.00p 96.00p 95.00p 95.00p 576
14/12/2016 95.50p 97.40p 95.50p 95.50p 509
13/12/2016 95.50p 97.40p 93.75p 95.50p 21000
12/12/2016 95.50p 97.40p 94.10p 95.50p 11258
09/12/2016 94.50p 96.50p 93.10p 95.50p 18961
08/12/2016 94.50p 96.25p 93.00p 94.50p 71040
07/12/2016 93.50p 94.99p 92.48p 94.50p 82243
06/12/2016 95.00p 96.36p 92.21p 93.50p 93687
05/12/2016 95.00p 96.36p 95.00p 95.00p 7718
02/12/2016 95.00p 95.90p 93.00p 95.00p 14516
01/12/2016 95.00p 95.90p 95.00p 95.00p 1310
30/11/2016 96.50p 96.50p 94.00p 95.00p 7500
29/11/2016 96.50p 97.00p 94.00p 96.50p 19806
28/11/2016 96.50p 97.65p 94.85p 96.50p 9000
25/11/2016 96.50p 98.00p 96.50p 96.50p 13625
24/11/2016 96.50p 96.50p 94.25p 96.50p 2000
23/11/2016 96.50p 98.00p 94.00p 96.50p 5506
22/11/2016 96.50p 98.00p 94.05p 96.50p 3748
21/11/2016 96.50p 98.00p 94.01p 96.50p 4613
18/11/2016 97.00p 97.00p 95.01p 96.50p 2800
17/11/2016 97.00p 98.36p 95.44p 97.00p 3506
16/11/2016 97.00p 97.00p 95.20p 97.00p 5000
15/11/2016 98.00p 98.50p 95.44p 97.00p 36704
14/11/2016 99.00p 99.00p 97.01p 98.00p 3100
11/11/2016 99.00p 99.00p 99.00p 99.00p 0
10/11/2016 98.00p 99.00p 98.00p 99.00p 0
09/11/2016 98.50p 100.00p 97.50p 98.00p 0
08/11/2016 100.50p 100.52p 98.00p 100.00p 5300
07/11/2016 100.50p 101.33p 100.50p 100.50p 90
04/11/2016 100.50p 101.33p 98.01p 100.50p 10910
03/11/2016 101.50p 102.00p 100.50p 100.50p 500
02/11/2016 102.50p 102.50p 100.00p 101.50p 37000
01/11/2016 102.50p 103.75p 101.10p 102.50p 25000
31/10/2016 102.50p 103.75p 102.50p 102.50p 4000
28/10/2016 100.50p 105.00p 100.50p 102.50p 27574
27/10/2016 100.50p 102.00p 100.50p 100.50p 34598
26/10/2016 100.50p 100.50p 100.50p 100.50p 0
25/10/2016 100.50p 102.00p 100.50p 100.50p 9798
24/10/2016 100.50p 100.50p 98.10p 100.50p 4291
21/10/2016 100.50p 100.50p 100.50p 100.50p 0
20/10/2016 100.50p 102.00p 100.10p 100.50p 6172
19/10/2016 100.50p 102.00p 100.50p 100.50p 10000
18/10/2016 100.00p 102.00p 99.00p 100.50p 26225
17/10/2016 99.50p 101.65p 98.50p 100.00p 2666
14/10/2016 96.50p 101.65p 96.50p 99.50p 20950
13/10/2016 96.50p 96.50p 94.50p 96.50p 0
12/10/2016 94.50p 96.70p 94.50p 94.50p 1250
11/10/2016 95.00p 95.00p 94.20p 94.50p 4884
10/10/2016 95.00p 95.00p 95.00p 95.00p 0
07/10/2016 94.50p 98.00p 93.50p 95.00p 29050
06/10/2016 94.00p 96.45p 94.00p 94.50p 20772
05/10/2016 94.00p 95.00p 92.32p 94.00p 13703
04/10/2016 94.50p 95.00p 93.00p 94.00p 17809
03/10/2016 94.50p 95.10p 92.54p 94.50p 21427
30/09/2016 95.50p 95.50p 92.00p 94.50p 20000
29/09/2016 96.50p 96.50p 94.10p 95.50p 8719
28/09/2016 96.50p 96.50p 96.50p 96.50p 0
27/09/2016 98.50p 98.50p 96.00p 96.50p 5000
26/09/2016 98.50p 98.50p 97.00p 98.50p 28012
23/09/2016 97.50p 98.50p 96.15p 98.50p 6625
22/09/2016 97.50p 97.89p 97.50p 97.50p 26000
21/09/2016 97.50p 97.50p 96.03p 97.50p 3819
20/09/2016 97.50p 97.50p 97.50p 97.50p 0
19/09/2016 97.50p 97.95p 97.50p 97.50p 12242
16/09/2016 97.50p 97.95p 97.50p 97.50p 5143
15/09/2016 97.50p 97.50p 96.01p 97.50p 2715
14/09/2016 97.50p 97.50p 97.50p 97.50p 0
13/09/2016 97.50p 98.70p 97.50p 97.50p 6353
12/09/2016 97.50p 97.50p 96.09p 97.50p 15
09/09/2016 97.50p 97.50p 97.50p 97.50p 0
08/09/2016 98.00p 98.00p 96.38p 97.50p 20479
07/09/2016 98.50p 98.50p 98.00p 98.00p 3319
06/09/2016 98.00p 98.50p 97.00p 98.00p 37146
05/09/2016 98.00p 98.68p 98.00p 98.00p 17095
02/09/2016 98.00p 98.00p 97.02p 98.00p 2000
01/09/2016 98.50p 98.50p 97.00p 98.00p 15500
31/08/2016 98.50p 99.55p 97.30p 98.50p 15801
30/08/2016 98.00p 99.70p 96.60p 98.50p 29030
26/08/2016 97.50p 98.90p 95.75p 98.00p 2531
25/08/2016 97.50p 98.90p 97.50p 97.50p 5500
24/08/2016 97.50p 98.40p 95.75p 97.50p 2226
23/08/2016 97.00p 97.00p 97.00p 97.00p 0
22/08/2016 97.00p 97.00p 95.01p 97.00p 4929
19/08/2016 97.00p 97.00p 97.00p 97.00p 0
18/08/2016 97.00p 97.88p 95.00p 97.00p 10072
17/08/2016 97.00p 97.90p 97.00p 97.00p 8000
16/08/2016 97.00p 98.20p 95.01p 97.00p 6791
15/08/2016 97.00p 98.20p 97.00p 97.00p 140
12/08/2016 95.50p 97.00p 95.20p 97.00p 21816
11/08/2016 95.00p 96.70p 94.30p 95.50p 12018
10/08/2016 95.00p 95.80p 94.20p 95.00p 7308
09/08/2016 97.00p 97.00p 94.20p 95.00p 4508
08/08/2016 98.50p 98.50p 96.24p 97.00p 10509
05/08/2016 98.50p 100.00p 96.50p 98.50p 8880
04/08/2016 98.50p 99.90p 97.25p 98.50p 5361
03/08/2016 98.50p 99.90p 98.50p 98.50p 2821
02/08/2016 98.50p 98.50p 96.08p 98.50p 6000
01/08/2016 99.50p 100.00p 97.10p 98.50p 24339
29/07/2016 98.50p 101.95p 98.50p 99.50p 2214
28/07/2016 98.50p 100.70p 97.03p 98.50p 10483
27/07/2016 98.50p 98.50p 98.50p 98.50p 0
26/07/2016 98.50p 98.50p 97.10p 98.50p 4020
25/07/2016 98.00p 100.00p 96.60p 98.50p 29102
22/07/2016 98.00p 98.00p 98.00p 98.00p 0
21/07/2016 96.00p 98.75p 94.80p 98.00p 12616
20/07/2016 95.00p 97.00p 95.00p 96.00p 7903
19/07/2016 96.50p 98.99p 94.04p 95.00p 8723
18/07/2016 97.50p 97.50p 95.50p 96.50p 9774
15/07/2016 95.50p 100.00p 95.50p 97.50p 31929
14/07/2016 96.00p 97.50p 94.01p 95.50p 15552
13/07/2016 96.50p 96.50p 94.60p 96.00p 9500
12/07/2016 96.50p 99.00p 94.50p 96.50p 10750
11/07/2016 97.00p 98.60p 95.01p 96.50p 35871
08/07/2016 97.00p 97.70p 94.00p 97.00p 40000
07/07/2016 95.50p 97.00p 95.50p 97.00p 10112
06/07/2016 95.50p 95.50p 95.50p 95.50p 0
05/07/2016 94.50p 97.00p 94.50p 95.50p 3368
04/07/2016 94.00p 96.00p 93.00p 94.50p 3518
01/07/2016 93.00p 95.00p 93.00p 94.00p 5000
30/06/2016 93.00p 93.00p 92.44p 93.00p 5000
29/06/2016 90.00p 94.92p 90.00p 93.00p 28700
28/06/2016 91.50p 91.50p 88.01p 90.00p 39900
27/06/2016 95.50p 97.00p 90.00p 91.50p 36595
24/06/2016 97.50p 97.50p 93.60p 95.50p 7384
23/06/2016 98.50p 101.00p 97.00p 98.50p 565566
22/06/2016 96.50p 97.00p 95.45p 97.00p 1350
21/06/2016 96.00p 98.00p 95.35p 96.50p 9569
20/06/2016 94.50p 98.00p 94.35p 96.00p 10983
17/06/2016 94.00p 95.50p 92.56p 94.50p 34000
16/06/2016 96.50p 96.50p 93.00p 94.00p 19645
15/06/2016 97.50p 99.99p 95.00p 97.50p 11919
14/06/2016 100.00p 100.00p 95.50p 97.50p 12057
13/06/2016 100.50p 102.00p 98.24p 100.00p 57850
10/06/2016 98.50p 102.00p 98.50p 100.50p 43383
09/06/2016 96.50p 98.50p 94.30p 98.50p 70328
08/06/2016 97.00p 98.00p 96.50p 96.50p 5087
07/06/2016 102.50p 102.50p 95.00p 97.00p 65603
06/06/2016 102.50p 104.75p 100.00p 102.50p 15878
03/06/2016 100.00p 104.50p 100.00p 102.50p 23836
02/06/2016 97.50p 103.32p 97.50p 100.00p 14776
01/06/2016 97.50p 99.99p 95.50p 97.50p 2570
31/05/2016 97.50p 99.99p 97.50p 97.50p 992
27/05/2016 97.50p 99.99p 97.50p 97.50p 2000
26/05/2016 97.50p 98.75p 97.50p 97.50p 5674
25/05/2016 97.50p 97.50p 97.50p 97.50p 0
24/05/2016 97.50p 97.50p 95.25p 97.50p 3500
23/05/2016 97.50p 97.50p 97.50p 97.50p 0
20/05/2016 97.50p 99.75p 96.00p 97.50p 8776
19/05/2016 97.50p 97.50p 96.00p 97.50p 3000
18/05/2016 97.50p 99.45p 97.50p 97.50p 10000
17/05/2016 97.50p 99.99p 96.00p 97.50p 5929
16/05/2016 97.50p 99.40p 95.00p 97.50p 1114
13/05/2016 97.50p 99.40p 95.00p 97.50p 4008
12/05/2016 97.50p 99.50p 95.00p 97.50p 7764
11/05/2016 97.50p 97.50p 95.30p 97.50p 11655
10/05/2016 102.50p 102.52p 98.25p 98.50p 26689
09/05/2016 104.50p 106.00p 101.30p 102.50p 27108
06/05/2016 104.50p 106.00p 104.50p 104.50p 962
05/05/2016 104.50p 107.00p 102.35p 104.50p 17500
04/05/2016 104.50p 106.25p 102.50p 104.50p 17032
03/05/2016 104.50p 106.25p 102.50p 104.50p 8070
29/04/2016 104.50p 106.25p 104.50p 104.50p 5000
28/04/2016 104.50p 106.25p 104.50p 104.50p 5805
27/04/2016 104.50p 104.50p 102.01p 104.50p 5487
26/04/2016 104.50p 104.50p 102.35p 104.50p 5000
25/04/2016 104.50p 106.65p 103.00p 104.50p 5425
22/04/2016 104.50p 106.99p 102.50p 104.50p 19478
21/04/2016 105.50p 107.00p 104.50p 104.50p 76151
20/04/2016 103.50p 105.50p 101.40p 105.50p 17935
19/04/2016 107.50p 109.00p 101.50p 103.50p 30488
18/04/2016 104.50p 108.85p 103.80p 106.50p 32122
15/04/2016 104.50p 104.99p 102.50p 104.50p 42027
14/04/2016 104.50p 106.99p 103.30p 104.50p 82
13/04/2016 103.50p 105.00p 103.50p 104.50p 17453
12/04/2016 102.50p 105.00p 102.50p 103.50p 15375
11/04/2016 102.50p 104.90p 100.00p 102.50p 39546
08/04/2016 101.50p 103.00p 100.01p 102.50p 407015
07/04/2016 100.50p 103.00p 100.25p 101.50p 32331
06/04/2016 98.00p 102.00p 98.00p 99.50p 2994
05/04/2016 98.00p 100.00p 98.00p 98.00p 31240
04/04/2016 98.00p 98.00p 96.01p 98.00p 5617

*Close Price adjusted for both dividends and splits