Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/01/2013 118.50p 120.32p 118.50p 119.00p 10257
22/01/2013 118.50p 120.70p 118.46p 118.50p 13919
21/01/2013 118.50p 121.00p 117.50p 118.50p 168902
18/01/2013 118.50p 121.00p 116.00p 118.50p 15608
17/01/2013 118.50p 121.00p 118.50p 118.50p 22793
16/01/2013 117.50p 120.00p 117.50p 117.50p 58378
15/01/2013 118.50p 120.00p 117.00p 117.50p 31708
14/01/2013 115.00p 122.00p 115.00p 119.00p 129715
11/01/2013 113.50p 115.35p 111.00p 113.50p 14000
10/01/2013 113.50p 115.35p 112.00p 113.50p 35258
09/01/2013 114.50p 117.00p 112.50p 113.50p 35037
08/01/2013 117.50p 125.00p 113.15p 114.50p 84493
07/01/2013 103.00p 125.00p 103.00p 117.50p 292298
04/01/2013 103.00p 104.90p 101.80p 103.00p 108477
03/01/2013 102.50p 104.52p 101.75p 102.50p 130070
02/01/2013 100.50p 104.00p 100.00p 102.50p 579355
31/12/2012 100.50p 103.00p 99.30p 100.50p 144903
28/12/2012 100.50p 100.50p 99.20p 100.50p 3500
27/12/2012 100.50p 102.30p 98.50p 100.50p 0
24/12/2012 100.50p 102.30p 98.50p 100.50p 0
21/12/2012 100.50p 102.30p 98.50p 100.50p 88650
20/12/2012 100.50p 102.90p 100.50p 100.50p 3464
19/12/2012 100.50p 102.30p 98.80p 100.50p 22191
18/12/2012 100.50p 100.50p 99.00p 100.50p 2000
17/12/2012 100.50p 102.30p 99.30p 100.50p 101108
14/12/2012 100.50p 102.35p 98.55p 100.50p 0
13/12/2012 100.50p 102.35p 98.55p 100.50p 116212
12/12/2012 100.50p 102.50p 99.30p 100.50p 45000
11/12/2012 100.50p 103.00p 100.50p 100.50p 96693
10/12/2012 100.50p 102.25p 99.30p 100.50p 127579
07/12/2012 101.50p 102.75p 101.50p 101.50p 37887
06/12/2012 101.50p 102.70p 100.75p 101.50p 11833
05/12/2012 102.00p 103.00p 101.00p 101.50p 196685
04/12/2012 102.00p 103.50p 100.44p 102.00p 35736
03/12/2012 100.50p 102.96p 99.55p 102.00p 215525
30/11/2012 100.50p 101.74p 100.00p 100.50p 52609
29/11/2012 100.50p 101.13p 97.50p 100.50p 10905
28/11/2012 101.00p 101.70p 99.30p 100.50p 132568
27/11/2012 102.50p 102.50p 100.00p 102.00p 7000
26/11/2012 102.50p 102.70p 101.00p 102.50p 57050
23/11/2012 102.50p 102.70p 100.80p 102.50p 22892
22/11/2012 102.50p 102.85p 102.35p 102.50p 19500
21/11/2012 102.50p 102.50p 100.00p 102.50p 55052
20/11/2012 104.00p 104.00p 100.00p 102.50p 55113
19/11/2012 104.00p 104.48p 103.00p 104.00p 0
16/11/2012 104.00p 104.48p 103.00p 104.00p 37950
15/11/2012 104.00p 104.88p 102.12p 104.00p 60444
14/11/2012 104.00p 106.00p 102.00p 104.00p 134371
13/11/2012 104.00p 105.12p 102.00p 104.00p 7412
12/11/2012 102.00p 106.00p 101.75p 104.00p 204939
09/11/2012 102.00p 102.68p 100.80p 102.00p 6956
08/11/2012 102.00p 102.76p 102.00p 102.00p 9673
07/11/2012 102.00p 102.80p 102.00p 102.00p 10000
06/11/2012 102.00p 103.90p 102.00p 102.00p 6950
05/11/2012 102.00p 103.75p 102.00p 102.00p 25038
02/11/2012 102.00p 104.00p 102.00p 102.00p 45431
01/11/2012 102.00p 104.00p 102.00p 102.00p 1950
31/10/2012 102.00p 104.00p 102.00p 102.00p 6821
30/10/2012 100.50p 104.00p 100.50p 102.00p 86245
29/10/2012 100.00p 101.00p 100.00p 100.00p 50073
26/10/2012 100.00p 101.00p 98.60p 100.00p 24100
25/10/2012 100.00p 101.00p 98.40p 100.00p 101615
24/10/2012 100.00p 101.00p 98.50p 100.00p 0
23/10/2012 100.00p 101.00p 98.50p 100.00p 7955
22/10/2012 100.00p 101.00p 98.50p 100.00p 14936
19/10/2012 100.00p 101.16p 98.40p 100.00p 5674
18/10/2012 100.00p 101.00p 98.40p 100.00p 55650
17/10/2012 100.00p 101.32p 100.00p 100.00p 12281
16/10/2012 100.00p 101.36p 99.00p 100.00p 13404
15/10/2012 99.50p 102.00p 99.00p 100.00p 49797
12/10/2012 99.50p 101.30p 99.50p 99.50p 15000
11/10/2012 99.50p 102.00p 99.50p 99.50p 270552
10/10/2012 99.50p 101.50p 99.50p 99.50p 19766
09/10/2012 99.50p 99.50p 98.25p 99.50p 12213
08/10/2012 99.50p 101.50p 99.50p 99.50p 27575
05/10/2012 97.50p 102.00p 97.50p 99.50p 80041
04/10/2012 97.50p 99.00p 97.38p 97.50p 19605
03/10/2012 98.00p 98.07p 96.24p 97.50p 10783
02/10/2012 98.00p 99.60p 96.64p 98.00p 10595
01/10/2012 99.00p 99.00p 97.32p 98.00p 11500
28/09/2012 99.00p 100.00p 97.32p 99.00p 1500
27/09/2012 98.00p 99.00p 98.00p 99.00p 209
26/09/2012 98.00p 99.00p 98.00p 98.00p 995
25/09/2012 99.50p 99.50p 97.00p 98.00p 6257
24/09/2012 99.50p 99.50p 97.00p 99.50p 0
21/09/2012 99.50p 99.50p 97.00p 99.50p 0
20/09/2012 99.50p 99.50p 97.00p 99.50p 0
19/09/2012 99.50p 99.50p 97.00p 99.50p 3334
18/09/2012 99.50p 101.70p 99.50p 99.50p 3000
17/09/2012 99.50p 101.70p 96.00p 99.50p 23098
14/09/2012 100.50p 102.70p 100.50p 100.50p 1000
13/09/2012 100.50p 102.70p 100.00p 100.50p 0
12/09/2012 101.50p 102.70p 100.50p 100.50p 4500
11/09/2012 102.00p 103.92p 100.00p 102.50p 13090
10/09/2012 101.00p 104.52p 101.00p 102.00p 29112
07/09/2012 101.00p 103.00p 101.00p 101.50p 14530
06/09/2012 101.50p 102.85p 100.00p 101.50p 14435
05/09/2012 101.50p 102.70p 101.50p 101.50p 7850
04/09/2012 103.00p 103.80p 101.50p 101.50p 6984
03/09/2012 103.00p 104.00p 102.00p 103.00p 12450
31/08/2012 103.00p 104.00p 102.50p 103.00p 0
30/08/2012 103.00p 104.00p 102.50p 103.00p 1455
29/08/2012 103.00p 103.00p 103.00p 103.00p 0
28/08/2012 103.00p 103.00p 103.00p 103.00p 427
24/08/2012 103.00p 104.00p 103.00p 103.00p 11746
23/08/2012 103.00p 103.00p 102.00p 103.00p 0
22/08/2012 103.00p 103.00p 102.00p 103.00p 1703
21/08/2012 102.00p 104.00p 102.00p 103.00p 24084
20/08/2012 102.00p 103.50p 102.00p 103.50p 2000
17/08/2012 102.00p 103.50p 101.00p 103.50p 0
16/08/2012 101.00p 103.50p 101.00p 103.50p 6552
15/08/2012 102.00p 103.50p 102.00p 103.50p 0
14/08/2012 102.00p 103.50p 102.00p 103.50p 2000
13/08/2012 102.00p 103.50p 102.00p 103.50p 4000
10/08/2012 105.50p 106.00p 101.00p 103.50p 39806
09/08/2012 107.00p 107.00p 105.20p 105.50p 8928
08/08/2012 107.00p 107.80p 107.00p 107.00p 2600
07/08/2012 107.00p 107.84p 107.00p 107.00p 15161
06/08/2012 107.00p 107.50p 106.65p 107.00p 0
03/08/2012 107.00p 107.50p 106.65p 107.00p 0
02/08/2012 107.00p 107.50p 106.65p 107.00p 0
01/08/2012 107.00p 107.50p 106.65p 107.00p 0
31/07/2012 107.50p 107.50p 106.65p 107.00p 1360
30/07/2012 107.50p 107.50p 107.00p 107.50p 7500
27/07/2012 107.50p 110.00p 107.00p 107.50p 17823
26/07/2012 107.50p 108.25p 103.00p 107.50p 0
25/07/2012 107.50p 108.25p 103.00p 107.50p 0
24/07/2012 107.50p 108.25p 103.00p 107.50p 0
23/07/2012 107.50p 108.25p 103.00p 107.50p 25461
20/07/2012 107.50p 108.50p 105.00p 107.50p 0
19/07/2012 107.50p 108.50p 105.00p 107.50p 0
18/07/2012 108.00p 108.50p 105.00p 107.50p 25300
17/07/2012 108.00p 108.00p 106.50p 108.00p 35780
16/07/2012 107.50p 110.00p 106.00p 108.00p 431578
13/07/2012 107.50p 110.00p 106.70p 107.50p 0
12/07/2012 107.00p 110.00p 106.70p 107.50p 21180
11/07/2012 102.00p 105.50p 102.00p 105.50p 640765
10/07/2012 102.50p 105.00p 102.50p 102.50p 12466
09/07/2012 102.50p 103.00p 101.50p 103.00p 0
06/07/2012 102.50p 103.00p 101.50p 103.00p 0
05/07/2012 102.50p 103.00p 101.50p 102.50p 0
04/07/2012 101.50p 103.00p 101.50p 102.50p 1000
03/07/2012 101.50p 102.85p 101.50p 101.50p 21993
02/07/2012 101.50p 102.85p 101.50p 101.50p 80
29/06/2012 101.50p 102.85p 101.00p 101.50p 0
28/06/2012 101.50p 102.85p 101.00p 101.50p 40955
27/06/2012 101.50p 104.00p 98.50p 101.50p 0
26/06/2012 98.50p 104.00p 98.50p 101.50p 27166
25/06/2012 98.50p 98.50p 97.78p 98.50p 7481
22/06/2012 98.50p 100.00p 98.00p 98.50p 0
21/06/2012 98.50p 100.00p 98.00p 98.50p 0
20/06/2012 98.50p 100.00p 98.00p 98.50p 0
19/06/2012 100.00p 100.00p 98.00p 98.50p 1657
18/06/2012 98.00p 99.00p 96.50p 98.50p 85100
15/06/2012 96.50p 97.00p 95.50p 96.50p 16300
14/06/2012 96.50p 96.50p 96.00p 96.00p 1200
13/06/2012 96.50p 96.50p 95.50p 96.00p 757
12/06/2012 96.50p 97.00p 95.00p 96.00p 27089
11/06/2012 96.50p 96.50p 95.00p 96.00p 6519
08/06/2012 96.50p 96.50p 95.70p 96.00p 5919
07/06/2012 96.50p 99.00p 93.00p 96.00p 0
06/06/2012 99.00p 99.00p 93.00p 96.00p 2800
01/06/2012 99.00p 99.00p 96.80p 97.00p 1000
31/05/2012 99.00p 99.00p 96.00p 97.00p 0
30/05/2012 99.00p 99.00p 96.00p 98.00p 10000
29/05/2012 99.00p 99.00p 96.00p 98.00p 0
28/05/2012 96.50p 98.00p 96.00p 98.00p 9687
25/05/2012 98.00p 100.00p 96.00p 97.00p 20234
24/05/2012 98.00p 98.00p 97.80p 98.00p 10000
23/05/2012 101.50p 101.50p 97.00p 98.50p 9210
22/05/2012 101.50p 101.50p 101.00p 101.50p 4913
21/05/2012 102.00p 102.00p 100.50p 101.50p 5000
18/05/2012 102.00p 102.00p 101.00p 102.00p 1800
17/05/2012 102.00p 102.00p 99.00p 102.00p 3075
16/05/2012 103.50p 103.50p 95.00p 102.00p 23336
15/05/2012 104.00p 104.00p 101.00p 103.50p 9000
14/05/2012 104.00p 104.00p 101.50p 104.00p 5000
11/05/2012 104.00p 104.00p 101.00p 104.00p 10080
10/05/2012 104.00p 106.52p 104.00p 104.00p 7645
09/05/2012 104.00p 104.00p 101.50p 104.00p 1600
08/05/2012 104.00p 106.52p 104.00p 104.00p 0
04/05/2012 104.00p 106.52p 104.00p 104.00p 10750
03/05/2012 104.00p 107.00p 104.00p 104.00p 3800
02/05/2012 104.00p 106.04p 101.36p 104.00p 0
01/05/2012 104.00p 106.04p 101.36p 104.00p 2750
30/04/2012 104.00p 104.00p 101.36p 104.00p 1000
27/04/2012 104.00p 107.00p 102.50p 104.00p 0
26/04/2012 103.50p 107.00p 102.50p 104.00p 14400
25/04/2012 104.00p 106.04p 104.00p 104.00p 10000
24/04/2012 104.00p 106.04p 104.00p 104.00p 1250
23/04/2012 104.00p 106.04p 101.36p 104.00p 2934
20/04/2012 105.00p 105.00p 103.00p 104.00p 2550
19/04/2012 105.00p 106.36p 104.00p 105.00p 6128
18/04/2012 105.00p 105.00p 104.25p 105.00p 1200
17/04/2012 105.00p 107.00p 104.00p 105.00p 0
16/04/2012 104.00p 107.00p 104.00p 105.00p 7248
13/04/2012 104.00p 107.00p 104.00p 104.00p 7347
12/04/2012 104.00p 107.00p 101.00p 104.00p 11133
11/04/2012 105.00p 105.00p 100.00p 104.00p 35952
10/04/2012 105.00p 106.50p 105.00p 105.00p 7700

*Close Price adjusted for both dividends and splits