Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
07/09/2010 120.50p 120.50p 120.50p 120.50p 0
06/09/2010 118.00p 123.93p 118.00p 120.50p 25605
03/09/2010 118.00p 118.00p 118.00p 118.00p 0
02/09/2010 118.00p 118.00p 118.00p 118.00p 0
01/09/2010 118.00p 118.00p 118.00p 118.00p 0
31/08/2010 118.00p 118.00p 116.84p 118.00p 1000
27/08/2010 118.00p 119.96p 116.84p 118.00p 6882
26/08/2010 119.00p 119.00p 117.26p 118.00p 8900
25/08/2010 119.00p 119.00p 116.66p 119.00p 1910
24/08/2010 119.50p 119.50p 116.66p 119.00p 3302
23/08/2010 119.50p 120.00p 116.77p 119.50p 70857
20/08/2010 119.50p 119.50p 119.50p 119.50p 0
19/08/2010 119.50p 119.50p 119.50p 119.50p 0
18/08/2010 119.50p 119.50p 119.50p 119.50p 0
17/08/2010 120.50p 120.50p 116.77p 119.50p 10945
16/08/2010 120.50p 120.50p 120.50p 120.50p 0
13/08/2010 120.50p 120.50p 119.00p 120.50p 4800
12/08/2010 120.50p 120.50p 120.50p 120.50p 0
11/08/2010 121.50p 121.50p 120.50p 120.50p 0
10/08/2010 121.50p 121.50p 121.50p 121.50p 0
09/08/2010 121.50p 124.93p 119.25p 121.50p 3443
06/08/2010 121.50p 124.90p 121.50p 121.50p 650
05/08/2010 121.50p 124.93p 121.50p 121.50p 119
04/08/2010 121.50p 121.50p 119.25p 121.50p 1853
03/08/2010 122.50p 125.00p 121.50p 121.50p 500
02/08/2010 122.50p 125.00p 122.50p 122.50p 15
30/07/2010 120.00p 124.50p 120.00p 122.50p 17029
29/07/2010 120.00p 120.00p 120.00p 120.00p 12500
28/07/2010 120.00p 121.00p 120.00p 120.00p 3620
27/07/2010 119.50p 120.00p 118.40p 120.00p 3300
26/07/2010 119.50p 119.50p 119.50p 119.50p 0
23/07/2010 117.00p 119.50p 117.00p 119.50p 11597
22/07/2010 117.00p 117.00p 117.00p 117.00p 0
21/07/2010 117.00p 117.00p 115.50p 117.00p 1900
20/07/2010 117.00p 117.00p 117.00p 117.00p 0
19/07/2010 117.00p 117.00p 117.00p 117.00p 0
16/07/2010 117.00p 119.00p 115.00p 117.00p 8230
15/07/2010 117.00p 119.00p 117.00p 117.00p 11739
14/07/2010 117.00p 118.16p 115.44p 117.00p 6769
13/07/2010 115.00p 118.34p 113.64p 117.00p 2985
12/07/2010 114.50p 116.45p 114.50p 115.00p 1698
09/07/2010 114.50p 114.50p 113.25p 114.50p 600
08/07/2010 113.50p 116.00p 113.50p 114.50p 463
07/07/2010 112.00p 113.50p 110.00p 113.50p 11860
06/07/2010 112.00p 112.00p 112.00p 112.00p 0
05/07/2010 112.00p 113.00p 108.17p 112.00p 148160
02/07/2010 112.00p 112.00p 108.67p 112.00p 304944
01/07/2010 111.00p 111.00p 109.00p 111.00p 4331
30/06/2010 113.00p 113.00p 109.00p 111.00p 7098
29/06/2010 112.00p 112.50p 109.25p 112.50p 138593
28/06/2010 112.00p 112.00p 109.00p 112.00p 1980
25/06/2010 114.50p 116.00p 109.00p 111.00p 13668
24/06/2010 115.00p 115.50p 114.50p 114.50p 0
23/06/2010 114.50p 115.00p 112.00p 115.00p 1380
22/06/2010 114.50p 114.50p 114.50p 114.50p 0
21/06/2010 117.50p 118.40p 113.00p 114.50p 8137
18/06/2010 119.50p 119.50p 115.00p 116.50p 5115
17/06/2010 119.50p 119.50p 119.50p 119.50p 0
16/06/2010 119.50p 119.50p 117.00p 119.50p 592
15/06/2010 119.50p 120.65p 117.50p 119.50p 12554
14/06/2010 118.50p 120.75p 117.00p 119.50p 7924
11/06/2010 119.00p 119.00p 119.00p 119.00p 0
10/06/2010 119.00p 120.50p 119.00p 119.00p 10600
09/06/2010 119.00p 120.74p 115.00p 119.00p 12520
08/06/2010 118.50p 121.00p 115.50p 118.50p 46480
07/06/2010 118.50p 121.16p 118.50p 118.50p 235
04/06/2010 118.50p 118.50p 118.50p 118.50p 0
03/06/2010 118.50p 118.50p 114.00p 118.50p 105000
02/06/2010 118.50p 118.50p 118.50p 118.50p 0
01/06/2010 117.00p 118.50p 116.00p 118.50p 1600
28/05/2010 116.00p 117.00p 115.25p 117.00p 3950
27/05/2010 116.00p 116.00p 113.96p 116.00p 2000
26/05/2010 116.50p 116.50p 113.00p 116.00p 75914
25/05/2010 116.50p 116.50p 113.07p 116.50p 13051
24/05/2010 115.50p 116.50p 113.35p 116.50p 1500
21/05/2010 115.50p 115.50p 113.50p 115.50p 27833
20/05/2010 115.50p 115.50p 115.50p 115.50p 0
19/05/2010 114.00p 117.54p 113.25p 115.50p 115428
18/05/2010 116.00p 116.00p 114.00p 114.00p 18198
17/05/2010 118.50p 119.00p 112.00p 115.00p 197500
14/05/2010 119.00p 119.00p 119.00p 119.00p 0
13/05/2010 121.50p 121.50p 115.00p 119.00p 12367
12/05/2010 121.50p 121.50p 118.00p 121.50p 1900
11/05/2010 121.50p 121.50p 118.35p 121.50p 718
10/05/2010 124.00p 124.00p 118.35p 121.50p 80147
07/05/2010 124.00p 124.00p 124.00p 124.00p 10329
06/05/2010 124.00p 126.00p 121.00p 124.00p 16288
05/05/2010 124.00p 124.00p 124.00p 124.00p 0
04/05/2010 124.00p 124.00p 120.00p 124.00p 4990
30/04/2010 124.50p 125.55p 121.00p 124.00p 8896
29/04/2010 124.50p 124.50p 121.35p 124.50p 1149
28/04/2010 126.50p 127.00p 124.00p 124.50p 5207
27/04/2010 127.00p 129.28p 127.00p 127.00p 39
26/04/2010 125.50p 127.00p 124.00p 127.00p 16470
23/04/2010 123.50p 123.50p 122.33p 123.50p 6222
22/04/2010 123.50p 123.50p 121.12p 123.50p 3019
21/04/2010 123.50p 123.50p 121.12p 123.50p 4261
20/04/2010 123.50p 123.50p 121.12p 123.50p 11523
19/04/2010 121.50p 121.50p 121.50p 121.50p 12500
16/04/2010 122.50p 122.50p 120.00p 121.50p 2436
15/04/2010 120.50p 122.50p 120.50p 122.50p 7000
14/04/2010 122.50p 122.50p 119.00p 120.50p 5235
13/04/2010 124.50p 125.50p 122.50p 122.50p 1100
12/04/2010 126.00p 126.00p 123.00p 124.50p 1233
09/04/2010 127.50p 129.00p 123.06p 126.00p 19052
08/04/2010 127.50p 127.50p 127.50p 127.50p 5000
07/04/2010 126.50p 128.88p 121.50p 126.50p 8966
06/04/2010 128.50p 128.88p 124.00p 126.50p 6000
01/04/2010 126.50p 128.50p 126.50p 128.50p 0
31/03/2010 130.50p 130.50p 125.00p 126.50p 13930
30/03/2010 130.50p 130.50p 130.50p 130.50p 0
29/03/2010 132.50p 132.50p 127.00p 130.50p 12600
26/03/2010 132.50p 132.50p 132.50p 132.50p 0
25/03/2010 133.50p 133.50p 130.00p 132.50p 4000
24/03/2010 133.50p 133.50p 133.00p 133.50p 5000
23/03/2010 133.50p 136.65p 131.00p 133.50p 7053
22/03/2010 133.50p 133.50p 131.00p 133.50p 2460
19/03/2010 131.00p 131.00p 129.50p 131.00p 207
18/03/2010 131.00p 134.00p 129.50p 131.00p 3443
17/03/2010 127.50p 131.50p 127.50p 129.50p 4000
16/03/2010 127.50p 127.50p 126.25p 127.50p 1102
15/03/2010 126.50p 127.50p 126.50p 127.50p 0
12/03/2010 126.50p 126.50p 123.84p 126.50p 654
11/03/2010 126.50p 130.00p 126.50p 126.50p 390
10/03/2010 125.50p 126.50p 123.00p 126.50p 30000
09/03/2010 126.50p 129.00p 123.00p 125.50p 40485
08/03/2010 126.50p 126.50p 123.00p 126.50p 6000
05/03/2010 126.50p 126.50p 126.50p 126.50p 0
04/03/2010 126.50p 126.50p 126.50p 126.50p 0
03/03/2010 125.00p 127.70p 122.30p 126.00p 5395
02/03/2010 123.50p 125.40p 122.30p 125.00p 9399
01/03/2010 127.50p 127.50p 121.35p 123.50p 13400
26/02/2010 129.50p 129.50p 125.35p 127.50p 2318
25/02/2010 129.50p 131.50p 129.50p 129.50p 1865
24/02/2010 127.50p 129.50p 127.50p 129.50p 0
23/02/2010 127.50p 127.50p 125.00p 127.50p 1600
22/02/2010 127.50p 128.50p 125.00p 127.50p 5415
19/02/2010 130.50p 130.50p 125.50p 127.50p 7000
18/02/2010 128.50p 130.50p 127.00p 130.50p 15000
17/02/2010 128.50p 128.50p 128.50p 128.50p 0
16/02/2010 124.50p 128.50p 124.50p 128.50p 4000
15/02/2010 120.00p 124.50p 120.00p 124.50p 4073
12/02/2010 123.50p 123.50p 119.00p 120.00p 2086
11/02/2010 129.00p 129.00p 121.00p 123.50p 6204
10/02/2010 132.50p 132.50p 126.00p 129.00p 6691
09/02/2010 135.00p 135.00p 130.00p 132.50p 4400
08/02/2010 136.50p 136.50p 133.25p 135.00p 7200
05/02/2010 139.50p 139.50p 133.00p 136.50p 4022
04/02/2010 139.50p 139.50p 139.50p 139.50p 0
03/02/2010 138.50p 140.00p 137.00p 139.50p 29000
02/02/2010 138.50p 141.16p 138.50p 138.50p 62
01/02/2010 142.50p 142.50p 138.00p 138.50p 15466
29/01/2010 143.00p 143.00p 140.00p 142.50p 38711
28/01/2010 144.50p 146.18p 143.00p 143.00p 104
27/01/2010 146.50p 146.50p 143.00p 144.50p 2317
26/01/2010 146.50p 148.00p 146.50p 146.50p 2600
25/01/2010 149.50p 151.40p 146.00p 149.50p 29693
22/01/2010 148.50p 150.00p 148.50p 149.50p 26750
21/01/2010 148.50p 148.50p 145.35p 148.50p 45524
20/01/2010 147.50p 148.50p 145.00p 148.50p 3000
19/01/2010 142.50p 142.50p 140.25p 142.50p 312
18/01/2010 142.50p 142.50p 142.50p 142.50p 0
15/01/2010 142.50p 142.50p 140.25p 142.50p 362
14/01/2010 142.50p 142.50p 142.50p 142.50p 0
13/01/2010 141.50p 142.50p 141.00p 142.50p 3780
12/01/2010 141.50p 141.50p 135.00p 141.50p 39500
11/01/2010 141.50p 143.80p 135.00p 141.50p 334232
08/01/2010 141.50p 141.50p 138.00p 141.50p 1350
07/01/2010 141.50p 141.50p 141.50p 141.50p 0
06/01/2010 141.50p 141.50p 138.35p 141.50p 505
05/01/2010 141.50p 143.81p 138.84p 141.50p 8200
04/01/2010 141.50p 141.50p 138.07p 141.50p 1469
31/12/2009 141.50p 141.50p 141.50p 141.50p 0
30/12/2009 141.50p 141.50p 138.07p 141.50p 426
29/12/2009 141.50p 141.50p 141.50p 141.50p 0
24/12/2009 142.50p 142.50p 140.05p 141.50p 2000
23/12/2009 144.50p 144.50p 140.00p 142.50p 11494
22/12/2009 142.50p 144.50p 140.60p 144.50p 7412
21/12/2009 142.50p 143.50p 142.50p 142.50p 0
18/12/2009 142.50p 142.50p 140.00p 142.50p 10977
17/12/2009 143.50p 143.50p 140.00p 142.50p 1510
16/12/2009 141.50p 146.16p 141.50p 143.50p 5800
15/12/2009 143.50p 143.75p 142.50p 142.50p 2903
14/12/2009 143.50p 143.50p 143.50p 143.50p 0
11/12/2009 140.50p 143.50p 140.50p 143.50p 0
10/12/2009 136.50p 142.00p 136.50p 140.50p 27000
09/12/2009 136.50p 138.40p 135.00p 136.50p 4355
08/12/2009 141.00p 143.34p 135.00p 136.50p 1672270
07/12/2009 130.50p 144.00p 130.50p 141.00p 25372

*Close Price adjusted for both dividends and splits