Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/08/2014 79.50p 80.20p 77.03p 79.50p 12149
21/08/2014 79.50p 81.00p 77.13p 79.50p 9371
20/08/2014 80.00p 80.00p 78.55p 79.50p 14812
19/08/2014 79.50p 80.90p 77.10p 80.00p 7044
18/08/2014 79.50p 80.97p 77.00p 79.50p 14642
15/08/2014 79.50p 81.00p 77.50p 79.50p 5846
14/08/2014 78.00p 81.50p 77.00p 79.50p 48117
13/08/2014 78.00p 78.95p 76.80p 78.00p 37826
12/08/2014 76.00p 78.95p 75.32p 78.00p 21492
11/08/2014 75.50p 76.00p 75.50p 76.00p 10394
08/08/2014 75.50p 76.00p 75.50p 75.50p 2604
07/08/2014 75.50p 76.00p 75.16p 75.50p 30093
06/08/2014 76.00p 76.70p 75.30p 75.50p 39364
05/08/2014 76.50p 77.16p 75.40p 76.00p 23181
04/08/2014 77.00p 78.00p 75.80p 76.50p 59637
01/08/2014 77.00p 78.98p 77.00p 77.00p 2758
31/07/2014 77.00p 79.00p 76.55p 77.00p 0
30/07/2014 77.00p 79.00p 76.55p 77.00p 5617
29/07/2014 77.00p 79.00p 75.00p 77.00p 0
28/07/2014 77.00p 79.00p 75.00p 77.00p 53161
25/07/2014 77.00p 79.00p 76.10p 77.00p 47499
24/07/2014 77.00p 79.00p 77.00p 77.00p 30650
23/07/2014 77.00p 79.00p 76.10p 77.00p 37218
22/07/2014 77.00p 78.80p 76.04p 77.00p 30055
21/07/2014 77.00p 79.00p 76.00p 77.00p 6863
18/07/2014 79.00p 79.50p 77.00p 77.00p 27815
17/07/2014 79.50p 80.50p 79.00p 79.00p 9600
16/07/2014 79.50p 80.50p 78.00p 79.50p 7289
15/07/2014 80.50p 81.50p 78.06p 79.50p 60047
14/07/2014 81.50p 82.37p 79.85p 81.50p 0
11/07/2014 81.50p 82.37p 79.85p 81.50p 9124
10/07/2014 81.50p 81.50p 80.30p 81.50p 0
09/07/2014 81.50p 81.50p 80.30p 81.50p 9434
08/07/2014 81.50p 81.50p 80.85p 81.50p 447
07/07/2014 81.50p 83.74p 80.60p 81.50p 47331
04/07/2014 81.50p 83.00p 81.09p 81.50p 13699
03/07/2014 81.50p 83.00p 81.50p 81.50p 13626
02/07/2014 81.50p 82.50p 80.75p 81.50p 1850
01/07/2014 81.50p 81.50p 80.75p 81.50p 5100
30/06/2014 81.50p 83.00p 80.54p 81.50p 23282
27/06/2014 81.50p 82.79p 81.50p 81.50p 21088
26/06/2014 82.50p 82.50p 80.00p 81.50p 99186
25/06/2014 82.50p 83.50p 80.00p 82.50p 159500
24/06/2014 83.00p 83.00p 81.00p 83.00p 57309
23/06/2014 83.00p 83.88p 81.04p 83.00p 10933
20/06/2014 82.50p 83.00p 80.50p 83.00p 9563
19/06/2014 84.00p 84.00p 81.00p 82.50p 96746
18/06/2014 84.00p 85.00p 80.00p 84.00p 99509
17/06/2014 83.50p 89.00p 82.80p 85.00p 340346
16/06/2014 82.00p 85.00p 81.34p 83.50p 35117
13/06/2014 82.00p 83.92p 81.25p 82.00p 10391
12/06/2014 81.50p 83.90p 80.25p 82.00p 20173
11/06/2014 79.50p 83.42p 79.22p 81.50p 71305
10/06/2014 82.00p 83.00p 77.16p 79.50p 91562
09/06/2014 82.00p 82.00p 80.00p 82.00p 19442
06/06/2014 81.00p 83.25p 80.55p 82.00p 65601
05/06/2014 80.50p 82.50p 80.26p 81.00p 25848
04/06/2014 75.00p 82.74p 74.50p 80.50p 114278
03/06/2014 74.50p 77.00p 73.90p 74.50p 73564
02/06/2014 74.50p 74.50p 73.15p 74.50p 5560
30/05/2014 74.50p 74.50p 73.16p 74.50p 7566
29/05/2014 74.50p 74.94p 73.05p 74.50p 25256
28/05/2014 74.00p 76.00p 73.60p 74.00p 6908
27/05/2014 73.50p 74.00p 73.00p 74.00p 28793
23/05/2014 73.50p 73.62p 72.25p 73.50p 7159
22/05/2014 73.00p 73.50p 72.00p 73.50p 11937
21/05/2014 73.00p 73.00p 71.80p 73.00p 12000
20/05/2014 74.00p 74.00p 71.50p 73.00p 50900
19/05/2014 74.50p 79.00p 71.60p 74.00p 103464
16/05/2014 74.50p 75.98p 74.50p 74.50p 7502
15/05/2014 71.00p 75.98p 70.00p 74.50p 74161
14/05/2014 74.50p 74.50p 69.50p 71.00p 44249
13/05/2014 78.00p 78.00p 72.77p 74.50p 69606
12/05/2014 80.50p 80.65p 76.00p 79.50p 73628
09/05/2014 80.50p 81.00p 78.00p 80.50p 21170
08/05/2014 81.00p 81.32p 79.08p 80.50p 7396
07/05/2014 82.50p 84.50p 80.00p 81.00p 70032
06/05/2014 82.50p 84.00p 80.03p 82.50p 22914
02/05/2014 82.50p 82.50p 81.00p 82.50p 8595
01/05/2014 82.00p 83.50p 81.15p 82.50p 3475
30/04/2014 82.00p 83.49p 81.10p 82.00p 12219
29/04/2014 82.00p 83.50p 79.00p 82.00p 19637
28/04/2014 82.00p 85.00p 82.00p 82.00p 0
25/04/2014 83.50p 84.25p 82.00p 83.50p 54811
24/04/2014 83.50p 83.50p 82.00p 83.50p 25006
23/04/2014 83.00p 84.97p 82.45p 83.50p 45845
22/04/2014 83.00p 84.00p 83.00p 83.00p 22167
17/04/2014 83.00p 85.00p 83.00p 83.00p 35047
16/04/2014 82.00p 85.00p 81.44p 83.00p 46618
15/04/2014 82.00p 83.80p 81.12p 82.00p 6850
14/04/2014 82.00p 84.00p 81.00p 82.00p 56323
11/04/2014 81.00p 82.89p 80.50p 82.00p 11884
10/04/2014 79.00p 84.00p 78.00p 80.50p 77757
09/04/2014 77.00p 80.00p 76.16p 78.00p 11023
08/04/2014 76.50p 79.45p 74.00p 77.00p 72511
07/04/2014 76.50p 77.90p 74.00p 76.50p 65219
04/04/2014 78.50p 79.40p 74.00p 76.50p 43722
03/04/2014 78.50p 80.50p 77.00p 78.50p 9550
02/04/2014 80.50p 81.50p 77.00p 78.50p 19275
01/04/2014 80.50p 80.50p 78.00p 80.50p 7935
31/03/2014 80.50p 82.60p 78.50p 80.50p 93916
28/03/2014 81.50p 82.00p 80.00p 80.50p 7939
27/03/2014 82.50p 83.00p 78.00p 80.50p 56853
26/03/2014 82.50p 83.00p 80.10p 82.50p 7000
25/03/2014 83.00p 83.45p 80.05p 82.50p 11261
24/03/2014 83.00p 84.79p 80.48p 83.00p 47883
21/03/2014 83.00p 83.78p 80.42p 83.00p 30340
20/03/2014 83.00p 85.10p 80.00p 83.00p 22407
19/03/2014 82.50p 85.70p 81.00p 83.00p 41532
18/03/2014 84.00p 85.00p 81.55p 82.50p 44150
17/03/2014 77.00p 91.00p 77.00p 83.50p 225155
14/03/2014 76.50p 80.00p 75.50p 77.00p 51090
13/03/2014 76.50p 77.35p 76.00p 76.50p 6642
12/03/2014 76.00p 78.95p 74.70p 76.50p 12923
11/03/2014 76.00p 77.70p 74.70p 76.00p 4803
10/03/2014 76.00p 77.40p 74.60p 76.00p 13455
07/03/2014 76.00p 77.72p 74.55p 76.00p 9500
06/03/2014 75.50p 76.90p 73.50p 76.00p 11266
05/03/2014 75.50p 76.90p 75.50p 75.50p 55780
04/03/2014 76.50p 76.90p 73.24p 75.50p 35749
03/03/2014 76.50p 78.45p 75.00p 76.50p 29061
28/02/2014 74.00p 78.00p 73.20p 76.50p 13563
27/02/2014 71.50p 76.00p 71.50p 74.00p 17607
26/02/2014 70.50p 73.00p 70.50p 71.50p 2592
25/02/2014 69.00p 73.00p 68.44p 70.50p 44910
24/02/2014 69.00p 69.20p 68.00p 69.00p 17248
21/02/2014 69.00p 69.28p 68.00p 69.00p 57009
20/02/2014 70.00p 71.00p 66.00p 69.00p 63993
19/02/2014 68.00p 71.12p 68.00p 70.00p 56776
18/02/2014 68.00p 68.86p 68.00p 68.00p 5354
17/02/2014 69.50p 70.75p 67.26p 68.00p 74828
14/02/2014 69.50p 70.00p 67.26p 69.50p 20091
13/02/2014 69.00p 70.00p 69.00p 69.00p 15125
12/02/2014 68.00p 70.00p 67.00p 69.00p 13877
11/02/2014 66.00p 70.00p 65.10p 67.00p 55635
10/02/2014 66.00p 66.80p 64.50p 66.00p 17574
07/02/2014 65.00p 67.00p 63.50p 66.00p 58233
06/02/2014 69.00p 69.00p 63.00p 66.00p 215455
05/02/2014 71.00p 71.00p 67.00p 69.00p 9430
04/02/2014 71.00p 72.28p 71.00p 71.00p 3301
03/02/2014 71.00p 72.28p 71.00p 71.00p 5230
31/01/2014 71.00p 72.30p 69.00p 71.00p 9302
30/01/2014 71.00p 72.20p 71.00p 71.00p 0
29/01/2014 71.00p 72.20p 71.00p 71.00p 1794
28/01/2014 71.00p 72.40p 69.00p 71.00p 27590
27/01/2014 72.50p 74.00p 70.00p 71.00p 42221
24/01/2014 71.50p 73.90p 70.00p 72.50p 26038
23/01/2014 71.50p 72.90p 70.00p 71.50p 10134
22/01/2014 71.50p 74.00p 70.00p 71.50p 24300
21/01/2014 71.00p 74.00p 70.00p 71.50p 25942
20/01/2014 71.00p 73.00p 71.00p 71.00p 3567
17/01/2014 71.00p 73.00p 70.50p 71.00p 4000
16/01/2014 71.00p 72.50p 71.00p 71.00p 2053
15/01/2014 72.50p 73.00p 70.50p 71.00p 17654
14/01/2014 73.50p 73.50p 72.02p 72.50p 7543
13/01/2014 74.50p 74.88p 72.10p 73.50p 17803
10/01/2014 74.50p 74.50p 74.10p 74.50p 9200
09/01/2014 74.50p 74.95p 74.27p 74.50p 47035
08/01/2014 74.50p 74.80p 74.00p 74.50p 40998
07/01/2014 74.50p 75.00p 74.25p 74.50p 51082
06/01/2014 76.00p 77.00p 74.00p 74.50p 137684
03/01/2014 77.00p 77.95p 75.00p 76.00p 169876
02/01/2014 77.00p 80.00p 75.28p 77.00p 74829
31/12/2013 77.00p 77.00p 73.50p 77.00p 0
30/12/2013 77.00p 77.00p 73.50p 77.00p 0
27/12/2013 77.00p 77.00p 75.00p 77.00p 4244
24/12/2013 77.00p 77.00p 77.00p 77.00p 1613
23/12/2013 77.00p 78.20p 75.15p 77.00p 20265
20/12/2013 77.00p 77.00p 75.00p 77.00p 0
19/12/2013 77.00p 77.00p 75.00p 77.00p 1000
18/12/2013 77.00p 77.00p 75.00p 77.00p 7301
17/12/2013 77.00p 77.00p 75.00p 76.00p 1403
16/12/2013 77.00p 77.00p 75.00p 77.00p 7700
13/12/2013 76.50p 77.00p 76.50p 77.00p 3927
12/12/2013 77.00p 77.00p 74.78p 76.50p 17357
11/12/2013 77.00p 78.95p 75.12p 76.00p 24564
10/12/2013 77.00p 80.00p 76.93p 77.50p 10354
09/12/2013 74.00p 78.65p 74.00p 77.00p 39867
06/12/2013 74.00p 74.40p 73.50p 73.50p 5000
05/12/2013 71.50p 74.40p 69.00p 74.00p 45626
04/12/2013 71.50p 72.50p 69.00p 71.50p 14443
03/12/2013 74.00p 80.00p 68.00p 71.50p 867824
02/12/2013 74.00p 74.40p 72.00p 74.00p 17522
29/11/2013 76.50p 76.50p 72.00p 74.00p 35966
28/11/2013 78.50p 78.50p 75.00p 76.50p 25938
27/11/2013 80.00p 80.00p 75.00p 78.50p 13797
26/11/2013 80.50p 80.50p 78.00p 80.00p 7500
25/11/2013 81.50p 82.50p 79.00p 80.50p 8210
22/11/2013 82.50p 82.50p 78.00p 82.50p 32791
21/11/2013 82.50p 82.80p 82.50p 82.50p 1000
20/11/2013 84.50p 84.50p 80.00p 82.50p 12543
19/11/2013 86.00p 86.00p 84.50p 84.50p 5000
18/11/2013 87.00p 87.00p 82.00p 86.00p 11710
15/11/2013 87.00p 87.00p 85.00p 87.00p 9698
14/11/2013 87.00p 87.84p 84.00p 87.00p 22174
13/11/2013 87.00p 87.92p 85.00p 87.00p 22750
12/11/2013 87.00p 88.00p 85.40p 87.00p 18128
11/11/2013 86.50p 88.50p 85.00p 87.00p 10206
08/11/2013 86.50p 88.50p 85.00p 86.50p 11164
07/11/2013 86.50p 87.20p 86.50p 86.50p 11161

*Close Price adjusted for both dividends and splits