Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/05/2019 125.50p 125.50p 125.00p 125.00p 0
22/05/2019 127.50p 127.50p 125.00p 125.00p 23070
21/05/2019 127.50p 127.50p 127.50p 127.50p 0
20/05/2019 128.50p 128.50p 125.10p 127.50p 28992
17/05/2019 125.00p 131.00p 125.00p 128.50p 27046
16/05/2019 125.50p 127.00p 125.00p 125.50p 19107
15/05/2019 125.00p 125.98p 125.00p 125.50p 23948
14/05/2019 125.00p 125.63p 124.55p 125.00p 28238
13/05/2019 125.50p 126.80p 124.00p 124.00p 5385
10/05/2019 125.00p 125.50p 125.00p 125.50p 10000
09/05/2019 125.50p 125.90p 124.15p 125.00p 37738
08/05/2019 128.00p 129.75p 125.25p 125.50p 50251
07/05/2019 131.50p 133.12p 128.11p 129.00p 88516
03/05/2019 130.50p 132.50p 129.50p 130.50p 16689
02/05/2019 130.50p 132.90p 130.50p 130.50p 746
01/05/2019 130.50p 131.75p 129.50p 130.50p 5655
30/04/2019 130.50p 131.80p 130.50p 130.50p 3755
29/04/2019 128.50p 132.00p 128.00p 130.50p 38758
26/04/2019 128.50p 128.50p 128.50p 128.50p 4000
25/04/2019 128.00p 128.50p 128.00p 128.50p 0
24/04/2019 128.00p 129.00p 127.50p 128.00p 6281
23/04/2019 125.50p 129.00p 125.50p 128.00p 11378
18/04/2019 125.50p 127.84p 122.00p 125.50p 21929
17/04/2019 125.50p 126.75p 124.00p 125.50p 7260
16/04/2019 125.50p 125.50p 123.00p 125.50p 4484
15/04/2019 125.50p 127.25p 125.00p 125.50p 1594
12/04/2019 125.50p 126.25p 125.50p 125.50p 3000
11/04/2019 125.50p 126.25p 125.00p 125.50p 5660
10/04/2019 121.50p 127.50p 121.50p 125.50p 56946
09/04/2019 117.50p 122.00p 117.00p 121.50p 22961
08/04/2019 117.50p 117.50p 117.50p 117.50p 0
05/04/2019 117.50p 118.90p 115.10p 117.50p 17514
04/04/2019 118.50p 119.25p 115.10p 117.50p 7705
03/04/2019 119.50p 120.00p 118.15p 118.50p 15151
02/04/2019 121.00p 121.40p 119.50p 119.50p 21869
01/04/2019 116.50p 122.00p 116.50p 121.00p 86330
29/03/2019 116.50p 117.94p 115.06p 116.50p 3604
28/03/2019 121.00p 121.00p 115.00p 116.50p 34430
27/03/2019 121.00p 121.00p 120.26p 121.00p 18165
26/03/2019 121.50p 124.00p 120.14p 121.00p 25526
25/03/2019 121.00p 122.00p 120.00p 121.00p 6700
22/03/2019 121.00p 121.00p 120.00p 121.00p 21656
21/03/2019 121.00p 121.40p 120.00p 121.00p 9137
20/03/2019 121.50p 121.50p 121.00p 121.00p 2500
19/03/2019 121.50p 121.50p 121.11p 121.50p 4200
18/03/2019 121.50p 122.70p 121.50p 121.50p 88
15/03/2019 121.50p 121.50p 121.50p 121.50p 0
14/03/2019 121.50p 121.50p 121.50p 121.50p 0
13/03/2019 121.50p 121.50p 121.11p 121.50p 306
12/03/2019 121.50p 122.79p 121.11p 121.50p 1103
11/03/2019 121.50p 121.50p 121.50p 121.50p 0
08/03/2019 121.50p 121.50p 121.11p 121.50p 1
07/03/2019 121.50p 123.00p 121.50p 121.50p 3930
06/03/2019 121.50p 123.00p 121.00p 121.50p 27721
05/03/2019 120.50p 122.61p 120.50p 121.50p 3861
04/03/2019 121.00p 122.77p 121.00p 121.50p 10172
01/03/2019 121.00p 121.90p 121.00p 121.50p 8935
28/02/2019 122.00p 122.00p 120.16p 121.00p 5276
27/02/2019 122.00p 123.75p 122.00p 122.00p 399
26/02/2019 122.00p 122.00p 122.00p 122.00p 0
25/02/2019 122.00p 123.88p 121.00p 122.00p 6663
22/02/2019 122.00p 122.00p 122.00p 122.00p 1500
21/02/2019 122.00p 124.00p 122.00p 122.00p 24225
20/02/2019 122.00p 122.00p 122.00p 122.00p 0
19/02/2019 122.00p 124.00p 122.00p 122.00p 1645
18/02/2019 122.00p 124.00p 121.75p 122.00p 17853
15/02/2019 122.50p 124.90p 121.75p 122.50p 313
14/02/2019 122.50p 125.00p 121.70p 122.50p 13095
13/02/2019 123.50p 124.00p 121.65p 122.50p 50751
12/02/2019 120.50p 124.90p 120.50p 122.50p 12036
11/02/2019 120.50p 120.50p 119.00p 120.50p 7713
08/02/2019 120.50p 122.50p 119.00p 120.50p 2411
07/02/2019 120.50p 120.50p 120.50p 120.50p 0
06/02/2019 112.50p 125.00p 112.50p 120.50p 121563
05/02/2019 112.00p 114.00p 112.00p 112.50p 1723
04/02/2019 112.00p 113.40p 112.00p 112.00p 6355
01/02/2019 112.00p 113.50p 110.00p 112.00p 5233
31/01/2019 110.50p 113.90p 110.00p 112.00p 10664
30/01/2019 110.00p 112.90p 110.00p 110.50p 2460
29/01/2019 109.50p 110.00p 108.00p 110.00p 3890
28/01/2019 109.50p 111.90p 108.00p 109.50p 2877
25/01/2019 109.50p 109.50p 108.00p 109.50p 260
24/01/2019 109.50p 109.50p 109.50p 109.50p 0
23/01/2019 107.50p 110.00p 107.50p 109.50p 1809
22/01/2019 107.50p 107.50p 107.50p 107.50p 0
21/01/2019 107.50p 109.50p 107.50p 107.50p 3624
18/01/2019 108.50p 110.00p 107.50p 107.50p 6242
17/01/2019 108.50p 108.50p 107.30p 108.50p 470
16/01/2019 108.50p 108.50p 107.70p 108.50p 5500
15/01/2019 108.50p 108.50p 108.50p 108.50p 0
14/01/2019 108.50p 110.90p 107.30p 108.50p 2992
11/01/2019 109.50p 109.50p 108.00p 108.50p 7603
10/01/2019 108.00p 112.00p 108.00p 109.50p 5044
09/01/2019 105.00p 109.00p 105.00p 108.00p 3175
08/01/2019 103.00p 106.75p 103.00p 104.50p 76026
07/01/2019 103.00p 103.00p 103.00p 103.00p 0
04/01/2019 103.00p 104.00p 103.00p 103.00p 9000
03/01/2019 103.00p 104.00p 103.00p 103.00p 2116
02/01/2019 103.00p 104.00p 101.80p 103.00p 2139
31/12/2018 103.00p 103.00p 101.08p 103.00p 3431
28/12/2018 103.00p 103.00p 103.00p 103.00p 0
27/12/2018 103.00p 103.00p 101.08p 103.00p 36
24/12/2018 103.00p 103.00p 103.00p 103.00p 0
21/12/2018 103.00p 104.12p 101.08p 103.00p 2109
20/12/2018 103.00p 104.20p 101.00p 103.00p 10977
19/12/2018 103.50p 104.22p 102.00p 103.50p 58284
18/12/2018 105.00p 105.00p 102.00p 103.50p 26600
17/12/2018 105.00p 105.00p 103.00p 105.00p 23400
14/12/2018 109.50p 109.50p 103.10p 105.00p 24680
13/12/2018 108.00p 110.00p 107.00p 109.50p 34133
12/12/2018 108.00p 110.00p 108.00p 108.00p 10000
11/12/2018 108.00p 108.00p 108.00p 108.00p 0
10/12/2018 108.50p 108.50p 106.50p 108.00p 3406
07/12/2018 107.50p 111.00p 106.40p 108.50p 11264
06/12/2018 105.50p 110.00p 105.20p 107.50p 25730
05/12/2018 105.00p 107.90p 102.10p 105.50p 22390
04/12/2018 105.50p 107.00p 101.30p 105.00p 45285
03/12/2018 96.00p 103.50p 96.00p 103.50p 106969
30/11/2018 98.50p 98.50p 95.60p 96.00p 298352
29/11/2018 97.00p 99.00p 97.00p 98.50p 10373
28/11/2018 95.50p 98.00p 93.27p 97.00p 66188
27/11/2018 99.00p 99.00p 95.00p 97.00p 22000
26/11/2018 104.00p 104.00p 99.00p 99.00p 45368
23/11/2018 107.50p 107.50p 104.00p 104.00p 17972
22/11/2018 107.50p 107.50p 107.00p 107.50p 2701
21/11/2018 108.00p 108.00p 106.00p 107.50p 9000
20/11/2018 112.00p 112.00p 108.00p 108.00p 27116
19/11/2018 116.00p 116.00p 109.00p 112.00p 35742
16/11/2018 116.00p 116.00p 116.00p 116.00p 0
15/11/2018 116.00p 116.00p 114.01p 116.00p 7200
14/11/2018 116.00p 118.00p 116.00p 116.00p 4610
13/11/2018 116.00p 116.00p 116.00p 116.00p 0
12/11/2018 115.50p 116.00p 114.48p 116.00p 141500
09/11/2018 115.50p 115.50p 115.50p 115.50p 95000
08/11/2018 115.50p 115.50p 113.50p 115.50p 2992
07/11/2018 115.50p 118.00p 115.50p 115.50p 1000
06/11/2018 115.50p 115.50p 113.00p 115.50p 4400
05/11/2018 115.50p 117.99p 115.50p 115.50p 500
02/11/2018 112.50p 116.99p 112.50p 115.50p 5566
01/11/2018 112.50p 114.95p 112.50p 112.50p 694
31/10/2018 104.50p 115.00p 104.50p 112.50p 36515
30/10/2018 104.50p 105.00p 104.50p 104.50p 2300
29/10/2018 104.50p 105.00p 104.50p 104.50p 332
26/10/2018 104.50p 104.50p 102.00p 104.50p 2200
25/10/2018 104.50p 104.90p 104.50p 104.50p 9523
24/10/2018 104.50p 104.50p 104.50p 104.50p 0
23/10/2018 103.50p 104.50p 102.00p 104.50p 36133
22/10/2018 103.50p 105.00p 102.15p 103.50p 9647
19/10/2018 107.00p 107.00p 103.50p 103.50p 15532
18/10/2018 107.00p 108.52p 105.00p 107.00p 12606
17/10/2018 107.50p 108.52p 107.00p 107.00p 11043
16/10/2018 104.50p 110.92p 104.50p 107.50p 44198
15/10/2018 102.50p 105.00p 101.50p 102.50p 8476
12/10/2018 102.50p 103.75p 102.50p 102.50p 1916
11/10/2018 106.50p 106.50p 95.00p 102.50p 62652
10/10/2018 110.00p 110.70p 105.00p 107.50p 22795
09/10/2018 111.00p 111.00p 108.00p 110.00p 16500
08/10/2018 111.00p 111.13p 111.00p 111.00p 2008
05/10/2018 110.50p 111.00p 111.00p 111.00p 0
04/10/2018 111.00p 112.40p 111.00p 111.00p 12562
03/10/2018 111.00p 113.00p 111.00p 111.00p 15376
02/10/2018 111.50p 111.50p 111.00p 111.00p 5300
01/10/2018 111.50p 112.55p 111.00p 111.50p 2272
28/09/2018 110.50p 113.00p 110.25p 111.50p 11981
27/09/2018 110.50p 112.00p 110.00p 110.50p 24470
26/09/2018 110.50p 112.00p 110.50p 110.50p 300
25/09/2018 110.00p 111.78p 110.00p 110.50p 22540
24/09/2018 110.00p 111.78p 108.50p 110.00p 21239
21/09/2018 111.00p 111.00p 108.01p 110.00p 17582
20/09/2018 111.00p 111.90p 110.07p 111.00p 4840
19/09/2018 112.50p 112.70p 110.15p 111.00p 19677
18/09/2018 113.00p 113.40p 113.00p 113.00p 15615
17/09/2018 113.00p 113.00p 113.00p 113.00p 0
14/09/2018 113.00p 113.40p 113.00p 113.00p 8809
13/09/2018 113.00p 113.00p 113.00p 113.00p 13000
12/09/2018 113.00p 113.40p 112.00p 113.00p 22382
11/09/2018 115.50p 115.50p 113.00p 113.00p 2873
10/09/2018 115.50p 116.50p 115.50p 115.50p 3690
07/09/2018 116.00p 116.90p 114.00p 115.50p 18536
06/09/2018 116.50p 116.95p 114.00p 116.00p 8927
05/09/2018 117.00p 117.00p 114.25p 116.50p 2500
04/09/2018 119.00p 119.00p 116.56p 117.00p 1894
03/09/2018 118.50p 121.00p 118.50p 119.00p 13771
31/08/2018 114.50p 119.75p 114.50p 118.50p 9159
30/08/2018 112.50p 116.00p 110.00p 114.50p 65000
29/08/2018 112.50p 112.50p 112.50p 112.50p 11663
28/08/2018 112.50p 112.50p 112.00p 112.50p 3
24/08/2018 114.00p 114.90p 112.00p 112.50p 7800
23/08/2018 114.50p 115.40p 113.00p 114.00p 10480
22/08/2018 114.50p 115.40p 114.50p 114.50p 950
21/08/2018 114.50p 116.00p 114.50p 114.50p 5461
20/08/2018 114.00p 116.00p 112.88p 114.50p 15143
17/08/2018 114.50p 115.52p 114.00p 114.00p 22000
16/08/2018 114.50p 114.50p 114.00p 114.00p 5831
15/08/2018 114.50p 116.00p 114.50p 114.50p 162399
14/08/2018 111.50p 116.00p 111.50p 114.50p 32891
13/08/2018 111.50p 113.45p 111.50p 111.50p 6694
10/08/2018 113.50p 113.50p 111.50p 111.50p 4000
09/08/2018 113.50p 113.50p 113.00p 113.50p 8500
08/08/2018 113.50p 113.50p 113.02p 113.50p 11140

*Close Price adjusted for both dividends and splits