VietNam Holding Ltd (VNH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. VietNam Holding Ltd

Date Open High Low Close* Volume
05/09/2016 229.75p 232.28p 227.05p 229.50p 14026
02/09/2016 230.75p 232.12p 230.75p 230.75p 37040
01/09/2016 232.00p 233.30p 231.00p 231.75p 84585
31/08/2016 228.50p 232.00p 228.50p 232.00p 116327
30/08/2016 231.00p 233.00p 225.00p 229.50p 63152
26/08/2016 232.00p 234.20p 232.00p 232.00p 2400
25/08/2016 232.50p 232.50p 232.50p 232.50p 0
24/08/2016 232.50p 234.25p 230.00p 232.50p 16986
23/08/2016 232.50p 234.25p 229.00p 232.50p 42500
22/08/2016 232.25p 234.52p 230.12p 232.50p 18264
19/08/2016 232.75p 234.00p 232.25p 232.25p 560
18/08/2016 231.75p 234.68p 229.54p 232.75p 43272
17/08/2016 228.50p 238.01p 228.50p 231.75p 26500
16/08/2016 226.00p 229.60p 226.00p 228.50p 5658
15/08/2016 225.25p 229.04p 223.50p 226.00p 64784
12/08/2016 221.75p 228.00p 221.75p 225.00p 60066
11/08/2016 221.75p 225.00p 219.00p 221.75p 14551
10/08/2016 220.00p 222.88p 217.06p 221.25p 4524
09/08/2016 219.88p 220.00p 219.88p 220.00p 2500
08/08/2016 219.50p 222.08p 216.00p 219.37p 12328
05/08/2016 219.25p 220.00p 216.50p 219.50p 81998
04/08/2016 219.25p 219.25p 219.00p 219.25p 0
03/08/2016 220.50p 220.50p 216.50p 219.00p 10600
02/08/2016 220.50p 222.00p 218.25p 220.50p 22217
01/08/2016 222.50p 230.00p 222.50p 222.50p 37347
29/07/2016 223.00p 223.00p 222.00p 223.00p 25000
28/07/2016 223.00p 224.50p 221.04p 223.00p 21933
27/07/2016 223.50p 224.00p 222.00p 223.00p 82085
26/07/2016 223.50p 225.06p 222.00p 223.00p 71546
25/07/2016 224.75p 226.47p 223.00p 224.50p 21000
22/07/2016 225.75p 225.75p 224.50p 225.00p 16000
21/07/2016 230.00p 232.00p 224.50p 227.25p 23036
20/07/2016 230.50p 231.24p 228.00p 230.00p 4672
19/07/2016 230.50p 231.40p 230.50p 230.50p 5994
18/07/2016 230.50p 230.50p 230.50p 230.50p 0
15/07/2016 230.50p 230.75p 230.50p 230.50p 286
14/07/2016 230.75p 231.19p 228.51p 230.50p 10050
13/07/2016 230.25p 234.00p 228.70p 230.75p 46500
12/07/2016 231.75p 231.75p 228.00p 230.25p 104834
11/07/2016 231.75p 233.50p 230.51p 231.75p 9400
08/07/2016 230.60p 233.50p 230.00p 231.75p 23108
07/07/2016 228.50p 232.50p 228.50p 230.60p 7615
06/07/2016 227.50p 231.00p 227.50p 228.00p 12786
05/07/2016 218.50p 227.00p 218.50p 227.00p 44498
04/07/2016 216.00p 221.00p 213.00p 218.50p 86786
01/07/2016 213.25p 215.50p 211.00p 215.50p 10800
30/06/2016 212.50p 215.00p 211.00p 212.75p 29111
29/06/2016 211.00p 213.80p 211.00p 212.25p 17502
28/06/2016 209.00p 212.00p 206.00p 211.00p 102953
27/06/2016 207.75p 212.00p 206.11p 209.00p 16530
24/06/2016 208.50p 211.00p 206.00p 208.00p 58001
23/06/2016 215.25p 215.50p 214.25p 214.25p 14174
22/06/2016 212.37p 215.25p 212.00p 215.25p 29383
21/06/2016 212.12p 212.56p 211.50p 212.12p 37900
20/06/2016 212.12p 212.12p 211.50p 212.12p 1000
17/06/2016 212.00p 212.50p 211.50p 212.00p 13420
16/06/2016 210.50p 212.00p 209.00p 212.00p 10385
15/06/2016 208.00p 210.00p 207.00p 210.00p 98424
14/06/2016 208.50p 208.50p 207.00p 208.00p 46847
13/06/2016 207.00p 208.50p 207.00p 208.50p 4700
10/06/2016 208.25p 208.25p 206.00p 207.50p 41000
09/06/2016 209.00p 210.00p 209.00p 209.00p 13845
08/06/2016 209.00p 209.50p 208.00p 209.00p 77325
07/06/2016 208.00p 209.00p 207.20p 209.00p 100750
06/06/2016 204.75p 206.50p 203.00p 206.50p 63275
03/06/2016 204.75p 206.15p 204.75p 204.75p 6521
02/06/2016 204.75p 206.40p 203.00p 204.75p 87519
01/06/2016 204.50p 206.00p 203.00p 204.75p 99913
31/05/2016 204.75p 206.00p 203.00p 204.50p 34061
27/05/2016 205.75p 205.89p 204.75p 204.75p 11399
26/05/2016 205.00p 205.90p 204.00p 205.75p 94380
25/05/2016 203.25p 205.00p 203.00p 205.00p 25110
24/05/2016 204.25p 205.12p 202.00p 203.25p 49669
23/05/2016 204.50p 205.70p 203.00p 204.50p 18092
20/05/2016 204.25p 206.50p 203.00p 204.50p 277925
19/05/2016 205.00p 206.00p 204.50p 205.75p 108800
18/05/2016 203.50p 205.00p 202.00p 205.00p 5500
17/05/2016 202.75p 204.40p 202.00p 203.50p 196518
16/05/2016 203.00p 204.44p 201.00p 202.75p 18300
13/05/2016 203.00p 206.00p 201.25p 203.50p 20885
12/05/2016 201.75p 204.50p 200.00p 204.50p 116531
11/05/2016 200.00p 201.50p 197.00p 201.50p 47000
10/05/2016 201.00p 201.00p 200.00p 200.50p 32000
09/05/2016 201.00p 203.00p 198.00p 201.00p 14690
06/05/2016 202.00p 202.00p 198.30p 201.00p 3614
05/05/2016 200.50p 202.25p 200.50p 201.50p 7575
04/05/2016 198.50p 201.00p 198.50p 200.50p 108700
03/05/2016 199.00p 200.99p 195.00p 199.00p 76321
29/04/2016 199.50p 200.16p 198.00p 199.50p 24300
28/04/2016 200.50p 200.50p 200.00p 200.00p 54350
27/04/2016 200.25p 200.50p 200.25p 200.50p 50000
26/04/2016 197.75p 200.50p 195.00p 200.25p 146679
25/04/2016 196.00p 199.00p 196.00p 197.50p 2194
22/04/2016 196.50p 197.25p 195.50p 196.50p 8851
21/04/2016 197.50p 197.75p 197.50p 197.50p 0
20/04/2016 197.75p 199.00p 195.00p 197.75p 10133
19/04/2016 198.25p 199.07p 196.00p 197.75p 21700
18/04/2016 199.25p 199.25p 198.75p 198.75p 0
15/04/2016 199.25p 199.80p 198.28p 199.25p 37491
14/04/2016 195.88p 199.00p 195.88p 199.00p 72762
13/04/2016 195.88p 196.45p 195.88p 195.88p 10000
12/04/2016 197.87p 197.87p 194.50p 195.88p 135000
11/04/2016 198.00p 198.25p 198.00p 198.25p 0
08/04/2016 197.75p 200.00p 197.75p 198.00p 12000
07/04/2016 197.75p 199.85p 195.00p 197.75p 28500
06/04/2016 198.00p 200.00p 198.00p 198.00p 2800
05/04/2016 198.00p 198.00p 198.00p 198.00p 0
04/04/2016 198.00p 201.00p 198.00p 198.00p 5403
01/04/2016 198.00p 201.00p 197.00p 198.00p 1764
31/03/2016 198.50p 198.50p 196.00p 198.00p 400
30/03/2016 198.50p 199.50p 196.11p 198.50p 13700
29/03/2016 198.50p 200.00p 198.50p 198.50p 1407
24/03/2016 198.50p 201.00p 198.50p 198.50p 10825
23/03/2016 198.63p 200.50p 198.50p 198.50p 45253
22/03/2016 198.50p 200.95p 198.50p 198.63p 1391
21/03/2016 200.50p 201.50p 196.16p 198.50p 112727
18/03/2016 199.50p 202.00p 199.00p 200.50p 121519
17/03/2016 198.00p 201.00p 198.00p 199.00p 3000
16/03/2016 195.50p 197.00p 195.00p 197.00p 8999
15/03/2016 195.00p 195.89p 194.50p 195.00p 10000
14/03/2016 195.00p 195.85p 194.75p 194.75p 1000
11/03/2016 196.00p 196.00p 195.00p 195.00p 5000
10/03/2016 194.50p 196.20p 194.00p 196.00p 88300
09/03/2016 193.00p 194.50p 190.00p 194.50p 70000
08/03/2016 192.50p 195.50p 191.50p 194.00p 31162
07/03/2016 189.50p 192.50p 189.50p 192.50p 65000
04/03/2016 189.50p 192.07p 189.50p 189.50p 3500
03/03/2016 188.50p 191.00p 186.14p 189.50p 27120
02/03/2016 187.00p 188.50p 186.11p 188.50p 10750
01/03/2016 181.25p 185.50p 181.25p 185.50p 7970
29/02/2016 182.00p 183.00p 181.50p 181.50p 0
26/02/2016 183.00p 184.25p 183.00p 183.00p 0
25/02/2016 182.25p 184.50p 182.25p 184.25p 100000
24/02/2016 181.25p 182.25p 180.00p 182.25p 73712
23/02/2016 180.00p 181.00p 177.11p 181.00p 54000
22/02/2016 179.50p 179.50p 179.50p 179.50p 0
19/02/2016 180.00p 181.25p 179.50p 179.50p 0
18/02/2016 178.00p 183.50p 176.11p 181.25p 39000
17/02/2016 173.50p 178.00p 173.00p 174.50p 48000
16/02/2016 171.50p 173.50p 168.00p 173.50p 53500
15/02/2016 171.50p 171.50p 168.00p 171.50p 7200
12/02/2016 172.50p 172.50p 168.00p 171.50p 14398
11/02/2016 174.00p 174.50p 174.00p 174.50p 12972
10/02/2016 174.50p 175.00p 168.00p 174.00p 154799
09/02/2016 176.00p 176.00p 171.00p 175.00p 12699
08/02/2016 176.00p 177.20p 176.00p 176.00p 4000
05/02/2016 178.00p 178.00p 173.00p 176.00p 41666
04/02/2016 177.50p 178.00p 177.00p 178.00p 23100
03/02/2016 178.00p 178.00p 176.00p 177.50p 32000
02/02/2016 177.25p 178.50p 176.00p 178.00p 52000
01/02/2016 177.25p 177.25p 176.00p 177.25p 1715
29/01/2016 177.25p 177.25p 176.01p 177.25p 3500
28/01/2016 178.50p 178.50p 177.00p 177.25p 16500
27/01/2016 177.00p 182.00p 177.00p 178.50p 4000
26/01/2016 176.00p 180.18p 174.11p 177.00p 79604
25/01/2016 175.75p 180.00p 173.50p 177.00p 137958
22/01/2016 174.50p 177.10p 173.50p 175.75p 99843
21/01/2016 173.00p 176.12p 169.00p 173.00p 17641
20/01/2016 177.00p 177.00p 174.00p 174.00p 61420
19/01/2016 175.25p 177.70p 174.00p 177.50p 220570
18/01/2016 173.50p 176.00p 166.88p 172.25p 51728
15/01/2016 180.50p 180.96p 176.50p 178.75p 144174
14/01/2016 182.00p 183.74p 181.00p 181.00p 5165
13/01/2016 182.50p 184.53p 182.00p 182.50p 27292
12/01/2016 184.25p 184.72p 180.50p 182.75p 14615
11/01/2016 188.25p 188.75p 181.50p 184.25p 18659
08/01/2016 188.25p 188.25p 186.70p 188.25p 32300
07/01/2016 189.25p 189.25p 185.00p 188.25p 9800
06/01/2016 187.50p 189.25p 186.00p 189.25p 6000
05/01/2016 189.50p 189.50p 185.50p 187.50p 8000
04/01/2016 189.75p 189.75p 185.50p 189.50p 8500
31/12/2015 191.25p 191.75p 190.75p 191.75p 0
30/12/2015 185.50p 192.00p 185.50p 190.75p 28751
29/12/2015 185.50p 189.00p 185.00p 189.00p 121217
24/12/2015 185.50p 185.50p 185.50p 185.50p 0
23/12/2015 184.50p 189.00p 184.50p 185.50p 1713
22/12/2015 186.75p 186.75p 183.00p 183.00p 14133
21/12/2015 188.00p 189.89p 183.50p 186.75p 22631
18/12/2015 191.50p 191.50p 188.11p 189.00p 14314
17/12/2015 188.00p 191.50p 188.00p 191.50p 14798
16/12/2015 184.50p 188.00p 184.50p 188.00p 10959
15/12/2015 180.88p 184.50p 180.50p 184.50p 206266
14/12/2015 182.50p 184.24p 181.88p 181.88p 1560
11/12/2015 184.50p 185.00p 182.50p 182.50p 53300
10/12/2015 185.00p 187.00p 183.00p 184.50p 25500
09/12/2015 185.00p 186.89p 183.00p 185.50p 90060
08/12/2015 184.00p 187.00p 182.00p 185.00p 39500
07/12/2015 186.50p 186.50p 181.11p 185.00p 5364
04/12/2015 186.50p 187.00p 183.11p 186.50p 15000
03/12/2015 186.50p 186.50p 186.50p 186.50p 0
02/12/2015 186.50p 186.50p 183.11p 186.50p 5000
01/12/2015 186.50p 190.00p 175.00p 186.50p 1100
30/11/2015 189.37p 189.37p 183.00p 186.50p 15488
27/11/2015 192.00p 192.00p 187.11p 189.37p 5666
26/11/2015 192.00p 192.00p 192.00p 192.00p 0
25/11/2015 194.00p 194.00p 188.11p 192.00p 10000
24/11/2015 194.00p 194.00p 191.11p 194.00p 4809
23/11/2015 194.00p 195.00p 191.00p 194.00p 37000
20/11/2015 193.50p 194.50p 193.50p 193.50p 0
19/11/2015 194.50p 195.89p 194.50p 194.50p 1037

*Close Price adjusted for both dividends and splits