Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/11/2013 86.50p 88.00p 85.00p 86.50p 12319
05/11/2013 87.50p 87.50p 83.00p 86.50p 8669
04/11/2013 87.50p 87.50p 85.00p 87.50p 7213
01/11/2013 88.50p 90.25p 85.00p 87.50p 22951
31/10/2013 88.50p 90.40p 87.10p 88.50p 16140
30/10/2013 88.50p 90.85p 87.25p 88.50p 15133
29/10/2013 85.50p 91.00p 85.50p 88.50p 39063
28/10/2013 82.00p 90.00p 82.00p 85.50p 25014
25/10/2013 80.00p 84.00p 79.60p 82.00p 36976
24/10/2013 78.50p 81.00p 78.50p 80.00p 11438
23/10/2013 78.50p 79.94p 77.63p 78.50p 20587
22/10/2013 78.00p 79.32p 77.00p 78.50p 81103
21/10/2013 78.00p 78.59p 76.00p 78.00p 48851
18/10/2013 78.00p 78.75p 76.25p 78.00p 41342
17/10/2013 78.00p 79.00p 76.60p 78.00p 25941
16/10/2013 73.00p 79.00p 73.00p 78.00p 189395
15/10/2013 72.00p 73.00p 71.28p 72.00p 6852
14/10/2013 73.00p 73.75p 71.50p 72.00p 37794
11/10/2013 72.00p 74.00p 70.00p 73.00p 39400
10/10/2013 72.00p 72.75p 70.26p 72.00p 9805
09/10/2013 71.00p 73.00p 64.00p 72.50p 172334
08/10/2013 75.00p 75.00p 71.00p 73.00p 23388
07/10/2013 77.00p 77.00p 72.50p 75.00p 51475
04/10/2013 78.50p 78.50p 75.00p 77.00p 69072
03/10/2013 79.00p 79.00p 77.00p 78.00p 15790
02/10/2013 79.00p 79.40p 77.00p 79.00p 15245
01/10/2013 79.00p 79.20p 77.00p 79.00p 42797
30/09/2013 79.00p 79.00p 77.00p 79.00p 46848
27/09/2013 79.00p 79.00p 77.00p 79.00p 7833
26/09/2013 79.00p 79.00p 77.00p 79.00p 21650
25/09/2013 79.50p 79.50p 75.00p 79.00p 70817
24/09/2013 79.50p 79.65p 77.00p 79.50p 35519
23/09/2013 78.50p 80.00p 77.70p 79.50p 53870
20/09/2013 78.50p 80.35p 77.35p 78.50p 38998
19/09/2013 78.50p 80.45p 77.30p 78.50p 9841
18/09/2013 76.00p 79.01p 75.20p 78.50p 151649
17/09/2013 72.00p 76.99p 72.00p 76.00p 217259
16/09/2013 69.00p 72.95p 69.00p 72.00p 232049
13/09/2013 68.50p 69.45p 67.00p 69.00p 277329
12/09/2013 68.50p 69.50p 67.60p 68.50p 74788
11/09/2013 68.50p 69.19p 68.50p 68.50p 23701
10/09/2013 67.50p 68.50p 67.50p 68.50p 8448
09/09/2013 68.00p 68.40p 66.20p 67.50p 121975
06/09/2013 68.00p 68.40p 67.55p 68.00p 25938
05/09/2013 68.00p 68.45p 67.55p 68.00p 24640
04/09/2013 68.00p 68.45p 68.00p 68.00p 40959
03/09/2013 68.00p 68.46p 67.55p 68.00p 16220
02/09/2013 68.00p 68.70p 67.55p 68.00p 87331
30/08/2013 68.00p 68.79p 67.54p 68.00p 86582
29/08/2013 68.00p 68.80p 67.50p 68.00p 70677
28/08/2013 68.50p 69.00p 67.50p 68.00p 80287
27/08/2013 68.50p 68.50p 67.50p 68.50p 10629
23/08/2013 68.50p 68.70p 68.43p 68.50p 11506
22/08/2013 68.50p 68.70p 68.50p 68.50p 17155
21/08/2013 68.50p 68.89p 67.55p 68.50p 41399
20/08/2013 68.50p 68.92p 68.50p 68.50p 1000
19/08/2013 68.50p 69.00p 67.55p 68.50p 0
16/08/2013 68.50p 69.00p 67.55p 68.50p 63362
15/08/2013 69.00p 69.00p 68.05p 68.50p 67206
14/08/2013 69.00p 69.24p 68.05p 69.00p 72524
13/08/2013 68.50p 69.95p 68.25p 69.00p 144465
12/08/2013 68.50p 69.90p 68.20p 68.50p 62530
09/08/2013 68.50p 69.90p 67.55p 68.50p 36651
08/08/2013 68.50p 69.85p 68.50p 68.50p 29307
07/08/2013 70.00p 70.40p 68.00p 68.50p 49144
06/08/2013 70.00p 70.40p 68.00p 70.00p 60883
05/08/2013 71.00p 71.00p 68.10p 70.00p 121434
02/08/2013 71.50p 71.65p 70.00p 71.00p 61007
01/08/2013 71.50p 71.68p 71.00p 71.50p 21500
31/07/2013 72.00p 72.00p 71.00p 71.50p 84957
30/07/2013 72.00p 72.30p 71.00p 72.00p 27000
29/07/2013 72.00p 72.30p 71.00p 72.00p 20983
26/07/2013 72.00p 72.40p 71.00p 72.00p 77536
25/07/2013 71.50p 72.40p 71.15p 72.00p 82742
24/07/2013 71.00p 72.78p 70.05p 71.50p 88409
23/07/2013 71.00p 71.60p 71.00p 71.00p 39899
22/07/2013 71.00p 71.68p 70.00p 71.00p 24229
19/07/2013 71.00p 71.68p 70.40p 71.00p 74726
18/07/2013 71.00p 71.00p 67.00p 71.00p 10420
17/07/2013 71.00p 71.08p 68.00p 71.00p 89711
16/07/2013 71.00p 71.50p 69.00p 71.00p 21867
15/07/2013 72.50p 72.74p 71.50p 71.50p 6882
12/07/2013 72.50p 72.80p 71.00p 72.50p 69272
11/07/2013 71.50p 73.00p 69.50p 72.50p 56563
10/07/2013 69.00p 70.00p 67.50p 69.50p 110178
09/07/2013 71.00p 71.00p 68.05p 69.00p 76883
08/07/2013 72.00p 72.20p 70.00p 71.00p 21876
05/07/2013 72.00p 72.40p 70.00p 72.00p 48662
04/07/2013 69.50p 72.40p 68.00p 72.00p 88904
03/07/2013 73.00p 73.00p 65.10p 69.50p 68241
02/07/2013 75.00p 75.00p 71.00p 73.00p 35141
01/07/2013 75.00p 75.00p 71.60p 75.00p 12703
28/06/2013 75.00p 75.00p 73.28p 74.50p 9500
27/06/2013 75.00p 75.00p 73.20p 75.00p 43032
26/06/2013 75.50p 75.50p 73.00p 75.00p 6967
25/06/2013 75.50p 75.50p 73.05p 75.50p 28459
24/06/2013 75.50p 75.85p 73.30p 75.50p 15739
21/06/2013 76.50p 78.40p 73.60p 75.50p 93086
20/06/2013 76.50p 76.50p 74.15p 76.50p 30650
19/06/2013 77.50p 79.50p 73.10p 76.50p 26688
18/06/2013 77.50p 79.55p 75.80p 79.50p 107007
17/06/2013 77.50p 77.70p 76.00p 77.50p 12965
14/06/2013 76.50p 76.95p 75.55p 76.50p 135231
13/06/2013 76.50p 77.00p 73.20p 76.00p 265029
12/06/2013 79.50p 79.50p 74.00p 76.50p 190282
11/06/2013 90.00p 91.60p 75.00p 79.50p 577284
10/06/2013 88.50p 93.47p 87.50p 89.00p 83795
07/06/2013 88.50p 89.95p 86.85p 88.50p 13310
06/06/2013 88.50p 90.00p 88.50p 88.50p 8891
05/06/2013 88.50p 90.00p 87.00p 88.50p 33148
04/06/2013 90.00p 90.40p 88.00p 88.50p 16020
03/06/2013 91.00p 91.00p 88.00p 90.00p 17217
31/05/2013 91.00p 91.64p 90.09p 91.00p 26539
30/05/2013 91.00p 91.50p 90.42p 91.00p 12977
29/05/2013 89.50p 91.70p 89.50p 91.00p 84598
28/05/2013 87.50p 91.00p 87.36p 89.50p 27758
24/05/2013 86.50p 88.60p 86.00p 87.50p 26462
23/05/2013 88.50p 89.75p 83.00p 86.50p 21136
22/05/2013 88.50p 89.55p 86.35p 88.50p 8719
21/05/2013 88.50p 89.95p 86.00p 88.50p 26433
20/05/2013 88.50p 91.00p 86.70p 88.50p 22415
17/05/2013 88.50p 90.05p 86.80p 88.50p 143127
16/05/2013 88.50p 89.35p 86.80p 88.50p 1554
15/05/2013 89.00p 89.35p 86.75p 88.50p 11243
14/05/2013 89.00p 90.50p 88.50p 89.00p 4848
13/05/2013 88.50p 90.40p 88.50p 89.00p 28454
10/05/2013 88.50p 89.95p 86.66p 88.50p 7000
09/05/2013 88.50p 90.00p 86.66p 88.50p 3759
08/05/2013 87.50p 89.45p 85.75p 88.50p 48005
07/05/2013 88.50p 88.50p 84.00p 87.50p 37236
03/05/2013 89.50p 89.50p 87.00p 88.50p 5902
02/05/2013 89.50p 89.90p 89.50p 89.50p 3457
01/05/2013 89.50p 90.00p 86.00p 89.50p 31704
30/04/2013 89.50p 91.98p 87.65p 89.50p 12288
29/04/2013 89.50p 91.10p 87.55p 89.50p 13988
26/04/2013 89.50p 91.75p 87.55p 89.50p 10500
25/04/2013 89.00p 91.75p 89.00p 89.50p 13161
24/04/2013 89.00p 90.40p 88.25p 89.00p 14380
23/04/2013 89.00p 89.00p 88.00p 89.00p 13973
22/04/2013 89.00p 90.60p 89.00p 89.00p 12127
19/04/2013 89.00p 90.50p 87.88p 89.00p 19421
18/04/2013 89.00p 90.12p 87.55p 89.00p 8448
17/04/2013 88.50p 90.45p 87.88p 89.00p 17761
16/04/2013 89.00p 90.25p 86.00p 88.50p 16790
15/04/2013 89.00p 90.20p 88.94p 89.00p 18604
12/04/2013 89.50p 89.50p 87.10p 89.00p 5000
11/04/2013 89.50p 90.15p 87.00p 89.50p 14354
10/04/2013 89.50p 90.15p 89.50p 89.50p 1090
09/04/2013 89.50p 90.50p 85.00p 89.50p 22615
08/04/2013 89.50p 90.50p 88.00p 89.50p 8738
05/04/2013 90.00p 90.24p 87.00p 89.50p 42603
04/04/2013 92.00p 93.15p 88.00p 90.50p 46465
03/04/2013 92.50p 95.90p 91.00p 92.00p 21428
02/04/2013 87.50p 95.00p 87.50p 92.50p 108624
28/03/2013 87.50p 89.90p 85.55p 87.50p 27332
27/03/2013 87.50p 88.95p 85.90p 87.50p 50770
26/03/2013 87.50p 89.00p 85.00p 87.50p 77332
25/03/2013 88.00p 89.90p 85.00p 87.50p 64024
22/03/2013 92.50p 93.35p 85.15p 88.00p 90266
21/03/2013 92.50p 93.45p 90.00p 92.50p 18608
20/03/2013 92.50p 93.50p 90.25p 92.50p 16869
19/03/2013 92.50p 93.75p 92.50p 92.50p 17054
18/03/2013 93.50p 95.00p 92.50p 92.50p 4269
15/03/2013 94.50p 94.50p 91.00p 94.00p 72405
14/03/2013 94.50p 95.67p 93.00p 94.50p 158761
13/03/2013 94.50p 95.52p 93.00p 94.50p 36245
12/03/2013 94.50p 96.00p 93.00p 94.50p 99558
11/03/2013 94.50p 95.45p 93.30p 94.50p 73399
08/03/2013 94.50p 98.00p 93.36p 94.50p 98043
07/03/2013 94.50p 95.88p 93.00p 94.50p 105644
06/03/2013 95.00p 98.87p 90.55p 94.50p 85186
05/03/2013 96.50p 96.50p 93.00p 95.50p 54432
04/03/2013 97.50p 98.75p 94.00p 96.50p 48527
01/03/2013 97.50p 99.70p 95.25p 97.50p 69958
28/02/2013 97.50p 98.75p 96.00p 97.50p 46419
27/02/2013 97.50p 98.90p 96.00p 97.50p 58401
26/02/2013 98.50p 99.10p 95.50p 97.50p 68047
25/02/2013 97.50p 99.70p 95.50p 97.50p 103012
22/02/2013 105.50p 105.80p 85.00p 97.50p 771247
21/02/2013 116.50p 117.20p 114.00p 116.50p 30279
20/02/2013 116.50p 118.54p 115.00p 116.50p 43210
19/02/2013 120.00p 120.75p 114.00p 116.50p 60237
18/02/2013 120.00p 120.96p 118.04p 120.00p 14965
15/02/2013 120.50p 122.00p 116.00p 120.00p 31334
14/02/2013 120.50p 122.61p 118.00p 120.50p 26254
13/02/2013 122.50p 122.50p 118.25p 120.50p 29558
12/02/2013 124.00p 125.80p 120.25p 122.50p 34718
11/02/2013 121.50p 128.00p 119.33p 124.00p 55704
08/02/2013 119.50p 125.00p 117.00p 121.50p 210859
07/02/2013 111.50p 120.00p 111.50p 119.50p 171992
06/02/2013 112.50p 113.50p 109.00p 111.50p 38678
05/02/2013 115.00p 115.00p 111.00p 112.50p 23710
04/02/2013 116.00p 116.80p 114.00p 115.00p 13405
01/02/2013 116.00p 117.40p 114.60p 116.00p 29525
31/01/2013 116.00p 116.00p 115.00p 116.00p 4017
30/01/2013 116.00p 116.00p 115.00p 116.00p 2101
29/01/2013 118.00p 119.88p 115.00p 116.00p 61926
28/01/2013 118.00p 119.80p 118.00p 118.00p 14648
25/01/2013 118.00p 119.16p 116.00p 118.00p 5817
24/01/2013 119.00p 119.95p 116.00p 118.00p 22023

*Close Price adjusted for both dividends and splits