Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/12/2014 75.50p 76.50p 73.50p 75.00p 21646
09/12/2014 76.00p 76.80p 74.07p 76.00p 10276
08/12/2014 76.00p 76.80p 74.50p 76.00p 6888
05/12/2014 76.50p 76.64p 74.00p 76.00p 29930
04/12/2014 76.50p 77.50p 74.10p 76.50p 56111
03/12/2014 77.00p 78.20p 74.50p 76.50p 26726
02/12/2014 76.50p 78.20p 74.00p 77.00p 45025
01/12/2014 77.50p 78.10p 75.00p 77.00p 47696
28/11/2014 77.50p 77.50p 76.00p 77.50p 1000
27/11/2014 77.50p 78.20p 76.00p 77.50p 15897
26/11/2014 78.00p 78.40p 76.00p 77.50p 15212
25/11/2014 77.00p 78.64p 77.00p 78.00p 8213
24/11/2014 73.00p 77.46p 73.00p 76.50p 73214
21/11/2014 72.50p 77.00p 70.83p 73.00p 96583
20/11/2014 76.50p 77.13p 70.64p 72.00p 102061
19/11/2014 86.00p 87.76p 74.12p 76.50p 259131
18/11/2014 85.50p 87.70p 85.50p 86.00p 12706
17/11/2014 85.50p 87.00p 83.90p 85.50p 7809
14/11/2014 86.50p 87.19p 85.00p 85.50p 31883
13/11/2014 86.50p 86.95p 85.00p 86.50p 11000
12/11/2014 86.50p 87.38p 85.00p 86.50p 13086
11/11/2014 87.00p 88.80p 85.00p 86.50p 81166
10/11/2014 85.50p 88.00p 84.60p 87.00p 36214
07/11/2014 85.00p 88.00p 85.00p 85.50p 22535
06/11/2014 85.00p 86.60p 85.00p 85.00p 4000
05/11/2014 85.00p 86.60p 84.12p 85.00p 13100
04/11/2014 84.00p 86.40p 84.00p 85.00p 11564
03/11/2014 83.00p 86.00p 82.52p 84.00p 17315
31/10/2014 82.50p 84.88p 82.50p 83.00p 8564
30/10/2014 82.50p 83.58p 82.05p 82.50p 41311
29/10/2014 83.00p 85.00p 81.18p 82.50p 54535
28/10/2014 83.00p 84.80p 82.40p 83.00p 6000
27/10/2014 81.00p 84.00p 81.00p 83.00p 29342
24/10/2014 81.00p 83.00p 80.12p 81.00p 16796
23/10/2014 81.50p 82.92p 80.00p 81.00p 7873
22/10/2014 81.50p 83.30p 81.50p 81.50p 500
21/10/2014 81.50p 84.00p 79.30p 81.50p 10938
20/10/2014 81.00p 83.90p 79.15p 81.50p 20592
17/10/2014 80.50p 81.00p 79.00p 81.00p 6284
16/10/2014 82.50p 83.50p 79.50p 81.00p 23329
15/10/2014 83.50p 83.81p 80.04p 82.50p 17660
14/10/2014 84.00p 85.00p 81.11p 83.50p 26346
13/10/2014 84.00p 85.08p 82.00p 84.00p 28520
10/10/2014 85.50p 85.50p 82.96p 84.00p 5800
09/10/2014 85.00p 89.00p 85.00p 85.50p 104406
08/10/2014 84.50p 87.00p 83.50p 85.00p 31520
07/10/2014 84.50p 86.75p 83.25p 84.50p 25028
06/10/2014 84.50p 86.90p 83.25p 84.50p 4978
03/10/2014 84.50p 86.95p 84.50p 84.50p 18352
02/10/2014 82.00p 86.90p 81.00p 84.50p 53630
01/10/2014 81.50p 83.00p 81.00p 82.00p 18825
30/09/2014 83.00p 83.00p 80.00p 81.50p 42835
29/09/2014 87.50p 88.20p 82.00p 83.00p 38103
26/09/2014 89.50p 91.00p 85.55p 87.50p 92024
25/09/2014 83.50p 91.00p 83.50p 88.00p 164870
24/09/2014 83.00p 85.00p 82.00p 83.50p 129635
23/09/2014 83.50p 85.00p 81.50p 83.00p 99895
22/09/2014 77.50p 86.45p 77.50p 83.50p 360103
19/09/2014 77.00p 79.45p 76.00p 77.50p 30612
18/09/2014 77.00p 78.90p 75.91p 77.00p 22247
17/09/2014 77.00p 79.00p 77.00p 77.00p 3000
16/09/2014 77.00p 79.00p 76.28p 77.00p 6450
15/09/2014 77.00p 78.75p 77.00p 77.00p 33661
12/09/2014 77.00p 77.00p 76.28p 77.00p 4722
11/09/2014 77.50p 78.70p 75.00p 77.00p 116735
10/09/2014 77.00p 78.00p 77.00p 77.50p 13971
09/09/2014 77.00p 77.47p 76.64p 77.00p 16062
08/09/2014 78.00p 79.52p 76.55p 77.00p 20245
05/09/2014 78.00p 79.25p 78.00p 78.00p 11759
04/09/2014 79.00p 81.00p 78.00p 78.00p 7715
03/09/2014 79.00p 80.40p 78.50p 79.00p 4341
02/09/2014 79.00p 80.60p 78.44p 79.00p 12425
01/09/2014 79.00p 79.70p 79.00p 79.00p 2500
29/08/2014 79.00p 80.60p 78.86p 79.00p 13241
28/08/2014 78.00p 81.00p 78.00p 79.00p 177220
27/08/2014 79.00p 80.56p 77.30p 77.50p 15009
26/08/2014 79.50p 80.45p 77.00p 79.00p 47144
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

*Close Price adjusted for both dividends and splits