Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/06/2011 101.00p 103.00p 100.10p 101.00p 8000
23/06/2011 101.00p 102.00p 99.00p 101.00p 0
22/06/2011 100.00p 102.00p 99.00p 101.00p 6875
21/06/2011 100.00p 100.00p 98.92p 100.00p 0
20/06/2011 100.00p 100.00p 98.92p 100.00p 8000
17/06/2011 99.50p 100.00p 99.50p 100.00p 1000
16/06/2011 100.00p 102.00p 99.00p 99.50p 0
15/06/2011 98.00p 102.00p 98.00p 100.00p 650
14/06/2011 103.00p 103.00p 101.50p 102.00p 1082
13/06/2011 104.00p 104.00p 102.68p 103.00p 9400
10/06/2011 97.50p 105.46p 97.50p 104.00p 9800
09/06/2011 95.00p 97.50p 94.12p 97.50p 8828
08/06/2011 91.50p 97.00p 91.50p 95.00p 20500
07/06/2011 91.50p 92.50p 89.25p 91.50p 0
06/06/2011 91.00p 92.50p 89.25p 91.00p 26831
03/06/2011 91.00p 91.00p 89.00p 91.00p 0
02/06/2011 90.50p 91.00p 89.00p 91.00p 10000
01/06/2011 90.50p 91.37p 90.50p 90.50p 300
31/05/2011 90.50p 90.50p 89.33p 90.50p 0
27/05/2011 90.50p 90.50p 89.33p 90.50p 3310
26/05/2011 90.50p 90.50p 89.45p 90.50p 0
25/05/2011 90.50p 90.50p 89.45p 90.50p 4715
24/05/2011 90.50p 90.50p 89.30p 90.50p 1100
23/05/2011 90.50p 90.50p 89.45p 90.50p 500
20/05/2011 92.00p 92.50p 90.80p 91.00p 0
19/05/2011 92.00p 92.50p 90.80p 92.00p 61500
18/05/2011 92.00p 92.50p 90.75p 92.00p 0
17/05/2011 92.50p 92.50p 90.75p 92.00p 3000
16/05/2011 92.50p 92.50p 90.65p 92.50p 0
13/05/2011 92.50p 92.50p 90.65p 92.50p 0
12/05/2011 92.50p 92.50p 90.65p 92.50p 13800
11/05/2011 92.50p 94.50p 92.50p 92.50p 0
10/05/2011 92.50p 94.50p 92.50p 92.50p 7500
09/05/2011 92.50p 95.00p 92.50p 92.50p 3568
06/05/2011 92.50p 94.45p 92.50p 92.50p 0
05/05/2011 92.50p 94.45p 92.50p 92.50p 4000
04/05/2011 92.50p 94.45p 92.50p 92.50p 7000
03/05/2011 92.50p 92.50p 90.60p 92.50p 7500
28/04/2011 92.50p 95.00p 90.00p 92.50p 4469
27/04/2011 93.00p 95.00p 92.50p 92.50p 5000
26/04/2011 92.50p 95.00p 92.50p 92.50p 995
21/04/2011 92.50p 92.50p 91.25p 92.50p 2500
20/04/2011 92.50p 95.00p 91.25p 92.50p 33550
19/04/2011 92.50p 94.00p 92.50p 92.50p 0
18/04/2011 92.50p 94.00p 92.50p 92.50p 5000
15/04/2011 92.50p 92.50p 91.25p 92.50p 4698
14/04/2011 92.50p 94.00p 91.00p 92.50p 0
13/04/2011 92.50p 94.00p 91.00p 92.50p 32517
12/04/2011 93.50p 94.00p 92.50p 92.50p 0
11/04/2011 93.50p 94.00p 93.50p 93.50p 0
08/04/2011 93.50p 94.00p 93.50p 93.50p 0
07/04/2011 93.50p 94.00p 93.50p 93.50p 0
06/04/2011 94.00p 94.00p 93.50p 93.50p 6000
05/04/2011 93.50p 94.00p 92.00p 94.00p 14000
04/04/2011 93.50p 94.00p 92.50p 93.50p 35574
01/04/2011 93.50p 95.00p 92.50p 93.50p 7000
31/03/2011 93.50p 93.50p 92.50p 93.50p 2191
30/03/2011 93.50p 94.50p 92.00p 93.50p 18800
29/03/2011 93.00p 94.67p 92.00p 93.50p 22212
28/03/2011 94.50p 94.50p 92.00p 93.00p 15230
25/03/2011 93.00p 95.00p 93.00p 94.50p 5250
24/03/2011 92.00p 96.00p 91.50p 93.00p 13118
23/03/2011 92.00p 92.00p 91.25p 92.00p 2193
22/03/2011 91.50p 92.00p 91.00p 92.00p 77216
21/03/2011 90.50p 93.00p 90.00p 91.50p 11000
18/03/2011 90.50p 95.00p 88.55p 90.50p 33348
17/03/2011 90.50p 93.00p 90.50p 90.50p 215
16/03/2011 90.50p 90.50p 90.50p 90.50p 0
15/03/2011 90.50p 94.00p 90.50p 90.50p 0
14/03/2011 92.50p 94.00p 91.00p 92.50p 0
11/03/2011 91.00p 94.00p 91.00p 92.50p 4243
10/03/2011 91.00p 91.00p 88.72p 91.00p 989
09/03/2011 91.00p 92.00p 88.67p 91.00p 0
08/03/2011 91.00p 92.00p 88.67p 91.00p 26390
07/03/2011 88.50p 91.00p 88.66p 91.00p 17381
04/03/2011 87.50p 90.00p 86.00p 88.50p 163762
03/03/2011 102.00p 102.50p 100.60p 102.50p 0
02/03/2011 102.00p 102.00p 100.60p 102.00p 6073
01/03/2011 102.00p 102.00p 101.00p 102.00p 9500
28/02/2011 102.00p 102.92p 100.00p 102.00p 18573
25/02/2011 102.00p 102.00p 98.00p 102.00p 69423
24/02/2011 102.00p 102.00p 100.00p 102.00p 5862
23/02/2011 102.00p 102.00p 100.00p 102.00p 0
22/02/2011 102.00p 102.00p 100.00p 102.00p 7470
21/02/2011 102.00p 102.00p 100.24p 102.00p 960
18/02/2011 102.00p 102.00p 98.25p 102.00p 114050
17/02/2011 102.00p 102.00p 100.85p 102.00p 51500
16/02/2011 102.00p 102.00p 100.85p 102.00p 200
15/02/2011 102.00p 103.56p 100.84p 102.00p 11956
14/02/2011 102.00p 103.56p 100.35p 102.00p 4753
11/02/2011 100.35p 103.56p 100.35p 102.00p 12141
10/02/2011 100.00p 102.67p 100.00p 102.00p 11650
09/02/2011 100.50p 102.67p 100.00p 101.50p 7542
08/02/2011 100.33p 101.50p 100.33p 101.50p 750
07/02/2011 100.00p 101.50p 100.00p 101.50p 5440
04/02/2011 103.00p 103.00p 100.33p 101.50p 11248
03/02/2011 102.52p 102.52p 101.50p 101.50p 5000
02/02/2011 101.50p 101.50p 99.50p 101.50p 0
01/02/2011 101.50p 101.50p 101.00p 101.50p 5500
31/01/2011 101.50p 103.00p 101.00p 101.50p 9073
28/01/2011 99.50p 102.75p 98.55p 101.50p 15660
27/01/2011 96.50p 99.90p 96.50p 99.50p 2274
26/01/2011 95.50p 97.25p 95.18p 96.50p 26682
25/01/2011 94.00p 95.50p 92.56p 95.50p 760444
24/01/2011 95.00p 97.95p 93.50p 94.00p 1044212
21/01/2011 95.00p 95.76p 95.00p 95.00p 1500
20/01/2011 95.00p 95.00p 93.00p 95.00p 900
19/01/2011 95.00p 95.00p 95.00p 95.00p 0
18/01/2011 96.50p 96.50p 91.00p 95.00p 15791
17/01/2011 93.00p 96.50p 93.00p 96.50p 3000
14/01/2011 98.00p 98.00p 97.50p 97.50p 1750
13/01/2011 98.40p 98.40p 97.50p 97.50p 1500
12/01/2011 97.00p 99.25p 95.00p 97.50p 14518
11/01/2011 101.00p 102.90p 98.00p 101.50p 32396
10/01/2011 107.50p 107.50p 99.00p 104.00p 29104
07/01/2011 106.50p 108.00p 105.00p 107.50p 2124
06/01/2011 108.00p 108.00p 104.00p 107.50p 7014
05/01/2011 109.00p 111.00p 106.00p 108.00p 2000
04/01/2011 107.50p 110.00p 106.00p 109.00p 1894
31/12/2010 107.50p 108.50p 105.00p 107.50p 1034
30/12/2010 107.50p 107.50p 105.00p 107.50p 2000
29/12/2010 110.00p 110.00p 107.50p 107.50p 2251
24/12/2010 110.00p 110.00p 110.00p 110.00p 0
23/12/2010 110.00p 110.00p 110.00p 110.00p 0
22/12/2010 110.00p 110.00p 110.00p 110.00p 0
21/12/2010 111.50p 111.50p 108.00p 110.00p 13552
20/12/2010 110.50p 111.50p 110.00p 111.50p 11700
17/12/2010 112.50p 112.50p 110.25p 111.50p 12400
16/12/2010 112.00p 113.50p 109.65p 113.00p 15500
15/12/2010 111.50p 114.70p 108.70p 112.00p 9493
14/12/2010 111.50p 111.50p 110.00p 111.50p 15000
13/12/2010 111.50p 111.50p 110.00p 111.50p 1750
10/12/2010 111.50p 111.50p 111.50p 111.50p 0
09/12/2010 111.50p 111.50p 108.55p 111.50p 7963
08/12/2010 111.50p 113.45p 109.00p 111.50p 27000
07/12/2010 111.50p 113.50p 108.38p 111.50p 40476
06/12/2010 111.50p 111.50p 108.38p 111.50p 7000
03/12/2010 111.50p 111.50p 108.38p 111.50p 8750
02/12/2010 111.50p 111.50p 108.38p 111.50p 760
01/12/2010 111.50p 111.50p 111.50p 111.50p 0
30/11/2010 111.50p 111.50p 108.38p 111.50p 2600
29/11/2010 111.50p 111.50p 108.38p 111.50p 2870
26/11/2010 111.50p 111.50p 108.35p 111.50p 401
25/11/2010 111.50p 111.50p 108.35p 111.50p 45030
24/11/2010 111.00p 111.50p 108.35p 111.50p 945
23/11/2010 111.00p 111.00p 111.00p 111.00p 0
22/11/2010 111.00p 111.00p 108.30p 111.00p 1481
19/11/2010 111.00p 111.00p 111.00p 111.00p 0
18/11/2010 111.00p 111.00p 108.60p 111.00p 4500
17/11/2010 110.50p 113.63p 110.50p 111.00p 9653
16/11/2010 111.00p 111.00p 111.00p 111.00p 0
15/11/2010 111.00p 111.00p 111.00p 111.00p 0
12/11/2010 111.00p 112.74p 110.00p 111.00p 28000
11/11/2010 111.00p 111.00p 108.66p 111.00p 14030
10/11/2010 111.00p 111.00p 111.00p 111.00p 0
09/11/2010 111.00p 111.00p 111.00p 111.00p 0
08/11/2010 111.00p 113.00p 108.66p 111.00p 3493
05/11/2010 111.00p 111.00p 111.00p 111.00p 0
04/11/2010 111.00p 111.00p 110.00p 111.00p 25000
03/11/2010 110.50p 111.00p 108.66p 111.00p 721
02/11/2010 110.50p 110.50p 107.78p 110.50p 700
01/11/2010 110.50p 110.50p 110.50p 110.50p 0
29/10/2010 110.50p 110.50p 107.77p 110.50p 16235
28/10/2010 110.50p 112.53p 110.50p 110.50p 88
27/10/2010 110.50p 113.00p 107.00p 110.50p 37430
26/10/2010 104.50p 110.50p 103.55p 110.50p 24760
25/10/2010 121.00p 121.00p 121.00p 121.00p 0
22/10/2010 121.00p 121.00p 121.00p 121.00p 0
21/10/2010 121.00p 121.00p 121.00p 121.00p 0
20/10/2010 121.00p 121.50p 120.00p 121.00p 43274
19/10/2010 121.00p 121.00p 121.00p 121.00p 0
18/10/2010 121.00p 121.00p 120.22p 121.00p 5000
15/10/2010 121.00p 121.80p 120.22p 121.00p 17500
14/10/2010 120.00p 122.00p 120.00p 121.00p 19200
13/10/2010 120.00p 120.00p 120.00p 120.00p 0
12/10/2010 120.00p 122.00p 120.00p 120.00p 44675
11/10/2010 120.50p 120.50p 118.05p 120.00p 4236
08/10/2010 123.50p 123.50p 118.00p 120.50p 10017
07/10/2010 122.50p 123.50p 120.00p 123.50p 10470
06/10/2010 122.50p 122.50p 122.50p 122.50p 0
05/10/2010 123.50p 123.70p 122.50p 122.50p 2052
04/10/2010 123.50p 123.50p 120.07p 123.50p 2920
01/10/2010 123.50p 125.95p 123.50p 123.50p 2000
30/09/2010 122.50p 125.95p 122.50p 123.50p 2500
29/09/2010 122.50p 122.50p 122.50p 122.50p 0
28/09/2010 123.50p 123.50p 120.00p 122.50p 7092
27/09/2010 123.50p 125.75p 123.50p 123.50p 3286
24/09/2010 123.50p 123.50p 123.50p 123.50p 2353
23/09/2010 122.50p 125.00p 122.00p 123.50p 7800
22/09/2010 122.50p 122.50p 121.00p 122.50p 2750
21/09/2010 122.50p 122.50p 122.50p 122.50p 0
20/09/2010 123.50p 123.50p 121.40p 122.50p 2600
17/09/2010 123.50p 125.83p 121.00p 123.50p 18966
16/09/2010 123.00p 123.50p 121.00p 123.50p 379
15/09/2010 122.00p 123.00p 122.00p 123.00p 0
14/09/2010 122.00p 122.00p 120.10p 122.00p 500
13/09/2010 121.00p 124.94p 120.10p 122.00p 2918
10/09/2010 121.00p 121.00p 119.27p 121.00p 667598
09/09/2010 121.00p 121.00p 120.00p 121.00p 30000
08/09/2010 120.50p 123.93p 118.47p 120.50p 4393

*Close Price adjusted for both dividends and splits