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
05/09/2014 165.25p 167.00p 164.50p 166.50p 21900
04/09/2014 164.50p 165.00p 164.00p 165.00p 1725
03/09/2014 164.50p 165.00p 164.50p 164.50p 10600
02/09/2014 164.50p 164.50p 164.50p 164.50p 0
01/09/2014 164.50p 164.50p 164.00p 164.50p 10000
29/08/2014 164.50p 165.00p 164.00p 164.50p 12020
28/08/2014 163.63p 164.50p 162.75p 164.50p 17266
27/08/2014 163.13p 164.39p 162.25p 163.37p 5000
26/08/2014 162.37p 163.89p 162.00p 163.13p 74340
22/08/2014 162.37p 165.50p 154.50p 162.37p 17500
21/08/2014 162.37p 162.50p 162.37p 162.37p 10000
20/08/2014 162.37p 162.37p 162.00p 162.37p 81279
19/08/2014 162.25p 162.37p 162.00p 162.37p 15000
18/08/2014 161.13p 162.50p 161.00p 162.25p 145500
15/08/2014 159.50p 161.00p 159.12p 161.00p 118500
14/08/2014 158.75p 159.50p 158.75p 159.50p 50000
13/08/2014 158.50p 159.50p 158.50p 158.75p 11200
12/08/2014 158.38p 159.00p 158.12p 158.50p 129000
11/08/2014 158.50p 159.00p 158.00p 158.38p 94000
08/08/2014 158.00p 158.80p 157.00p 158.50p 134000
07/08/2014 157.00p 158.00p 156.00p 158.00p 172840
06/08/2014 157.50p 157.50p 156.25p 157.00p 265000
05/08/2014 157.50p 157.50p 156.00p 157.50p 59000
04/08/2014 157.50p 157.50p 156.00p 157.50p 6000
01/08/2014 157.50p 157.50p 156.00p 157.50p 0
31/07/2014 157.50p 157.50p 156.00p 157.50p 48100
30/07/2014 157.00p 157.50p 156.00p 157.50p 60000
29/07/2014 155.50p 158.00p 155.00p 157.00p 128500
28/07/2014 155.50p 155.50p 155.00p 155.50p 10000
25/07/2014 155.25p 155.50p 155.00p 155.50p 8000
24/07/2014 154.50p 155.99p 154.00p 155.25p 59204
23/07/2014 153.50p 154.50p 153.50p 154.50p 92000
22/07/2014 154.00p 155.00p 153.00p 153.50p 71759
21/07/2014 153.25p 154.00p 153.00p 154.00p 14891
18/07/2014 152.50p 153.25p 152.50p 153.25p 20000
17/07/2014 152.50p 153.50p 136.63p 152.50p 10000
16/07/2014 151.50p 152.50p 136.63p 152.50p 4450
15/07/2014 149.25p 151.50p 149.25p 151.50p 40564
14/07/2014 148.50p 149.25p 148.00p 149.25p 10561
11/07/2014 148.00p 148.70p 148.00p 148.50p 8219
10/07/2014 148.00p 148.50p 148.00p 148.50p 20000
09/07/2014 148.50p 149.00p 148.50p 148.75p 8000
08/07/2014 146.25p 148.50p 146.25p 148.50p 114121
07/07/2014 146.25p 146.50p 145.50p 146.25p 95500
04/07/2014 146.25p 146.25p 145.75p 146.25p 35200
03/07/2014 146.25p 148.50p 135.13p 146.25p 0
02/07/2014 146.25p 148.50p 135.13p 146.25p 6600
01/07/2014 146.25p 146.77p 146.25p 146.25p 20196
30/06/2014 146.25p 148.50p 135.13p 146.25p 10587
27/06/2014 146.62p 147.00p 146.25p 146.25p 75000
26/06/2014 146.75p 147.00p 146.75p 146.75p 90876
25/06/2014 146.75p 149.00p 135.37p 146.75p 123659
24/06/2014 146.88p 147.00p 146.88p 146.88p 41200
23/06/2014 146.88p 147.00p 146.75p 146.88p 98732
20/06/2014 146.62p 147.00p 146.25p 146.75p 19216
19/06/2014 146.50p 146.62p 146.50p 146.62p 1340
18/06/2014 146.38p 146.62p 146.25p 146.50p 45700
17/06/2014 145.75p 146.50p 145.00p 146.38p 63600
16/06/2014 145.75p 146.50p 145.05p 145.75p 68875
13/06/2014 146.38p 146.38p 145.00p 145.75p 90000
12/06/2014 145.88p 146.50p 133.62p 146.38p 72000
11/06/2014 145.88p 146.50p 145.88p 145.88p 3000
10/06/2014 145.88p 146.75p 145.88p 145.88p 52947
09/06/2014 145.62p 145.88p 145.25p 145.88p 20000
06/06/2014 144.75p 146.00p 133.62p 145.25p 90000
05/06/2014 143.75p 146.00p 143.50p 144.75p 35380
04/06/2014 143.75p 144.00p 143.50p 143.75p 271700
03/06/2014 143.62p 144.00p 132.38p 143.75p 1050
02/06/2014 142.75p 143.92p 142.75p 143.62p 25000
30/05/2014 142.25p 143.49p 142.25p 142.50p 36000
29/05/2014 142.50p 143.00p 141.75p 142.25p 475450
28/05/2014 143.00p 143.39p 131.12p 142.50p 153659
27/05/2014 142.62p 143.33p 142.62p 142.75p 24483
23/05/2014 142.88p 142.88p 141.84p 142.62p 10000
22/05/2014 142.62p 142.88p 142.25p 142.88p 38445
21/05/2014 142.38p 142.62p 140.00p 142.62p 116750
20/05/2014 140.75p 141.75p 139.00p 141.75p 528666
19/05/2014 140.50p 140.75p 139.00p 140.75p 418000
16/05/2014 141.75p 141.75p 138.50p 140.50p 94000
15/05/2014 142.00p 144.00p 141.75p 141.75p 0
14/05/2014 142.50p 144.00p 142.50p 142.62p 23340
13/05/2014 143.25p 143.75p 142.25p 142.25p 10000
12/05/2014 144.75p 146.38p 131.38p 136.63p 12332
09/05/2014 145.00p 151.63p 133.12p 136.63p 0
08/05/2014 151.50p 151.63p 145.00p 145.50p 125458
07/05/2014 151.63p 151.63p 151.00p 151.63p 44000
06/05/2014 152.00p 152.50p 151.00p 151.63p 42300
02/05/2014 152.37p 152.37p 151.75p 152.37p 0
01/05/2014 152.37p 152.37p 151.75p 152.37p 22000
30/04/2014 152.37p 152.37p 136.63p 152.37p 4000
29/04/2014 152.37p 152.50p 152.37p 152.37p 27000
28/04/2014 152.37p 152.50p 151.25p 152.37p 49500
25/04/2014 152.37p 152.37p 152.06p 152.37p 5000
24/04/2014 152.37p 152.69p 152.06p 152.37p 15375
23/04/2014 152.50p 153.00p 151.75p 152.37p 75589
22/04/2014 152.63p 153.00p 152.50p 152.50p 187334
17/04/2014 152.63p 152.70p 152.00p 152.63p 188600
16/04/2014 152.50p 152.82p 152.00p 152.63p 371000
15/04/2014 152.50p 153.25p 152.00p 152.50p 147000
14/04/2014 152.37p 153.00p 151.75p 152.50p 96051
11/04/2014 152.37p 152.95p 151.00p 152.37p 312402
10/04/2014 152.37p 153.00p 136.63p 152.37p 3500
09/04/2014 152.37p 152.50p 136.63p 152.37p 0
08/04/2014 152.37p 152.37p 151.75p 152.37p 3000
07/04/2014 152.37p 152.50p 136.63p 152.37p 0
04/04/2014 152.37p 152.50p 136.63p 152.37p 0
03/04/2014 152.37p 152.50p 136.63p 152.37p 5000
02/04/2014 152.50p 153.00p 151.58p 152.25p 108917
01/04/2014 153.00p 153.00p 152.00p 153.00p 212666
31/03/2014 153.00p 153.00p 136.63p 153.00p 0
28/03/2014 152.75p 153.00p 136.63p 136.63p 35600
27/03/2014 152.25p 152.75p 151.50p 152.75p 51100
26/03/2014 152.13p 152.50p 151.50p 152.25p 60000
25/03/2014 152.00p 153.00p 151.00p 152.13p 0
24/03/2014 151.13p 153.00p 151.00p 152.00p 27601
21/03/2014 150.50p 151.00p 150.00p 151.00p 44000
20/03/2014 150.50p 150.50p 150.25p 150.50p 116000
19/03/2014 150.00p 150.50p 150.00p 150.50p 39884
18/03/2014 149.25p 150.25p 149.25p 149.87p 59000
17/03/2014 149.13p 150.00p 134.25p 134.25p 135000
14/03/2014 149.00p 149.13p 148.25p 149.13p 23666
13/03/2014 148.00p 148.75p 147.75p 148.75p 10000
12/03/2014 147.75p 147.75p 146.50p 147.75p 0
11/03/2014 147.75p 147.75p 146.50p 147.75p 10000
10/03/2014 147.50p 148.00p 146.25p 147.75p 0
07/03/2014 147.13p 148.00p 146.25p 147.50p 690000
06/03/2014 147.13p 147.50p 147.13p 147.13p 1500
05/03/2014 147.00p 147.13p 146.00p 147.13p 28000
04/03/2014 146.75p 147.00p 146.00p 147.00p 0
03/03/2014 146.75p 146.75p 146.00p 146.75p 10000
28/02/2014 147.00p 147.00p 145.50p 147.00p 150000
27/02/2014 146.50p 146.75p 145.00p 146.75p 121313
26/02/2014 146.75p 146.75p 145.50p 146.50p 26000
25/02/2014 146.12p 146.75p 145.25p 146.50p 55017
24/02/2014 145.50p 146.12p 145.00p 146.12p 63334
21/02/2014 145.25p 145.25p 145.00p 145.25p 10000
20/02/2014 145.00p 145.25p 144.50p 145.25p 62000
19/02/2014 144.00p 145.50p 143.50p 145.25p 51400
18/02/2014 142.25p 143.88p 142.25p 143.88p 48000
17/02/2014 141.75p 142.50p 141.75p 142.25p 160734
14/02/2014 141.62p 142.25p 141.31p 141.75p 392273
13/02/2014 141.50p 141.89p 141.25p 141.62p 10000
12/02/2014 140.50p 141.99p 140.00p 141.25p 371667
11/02/2014 140.37p 140.37p 139.75p 140.37p 54900
10/02/2014 140.63p 141.00p 139.75p 140.37p 76834
07/02/2014 140.63p 140.63p 140.00p 140.63p 362000
06/02/2014 140.63p 140.63p 140.00p 140.63p 8332
05/02/2014 140.63p 140.63p 139.93p 140.63p 4000
04/02/2014 141.50p 141.50p 140.00p 140.63p 74000
03/02/2014 142.12p 142.50p 141.00p 141.62p 83500
31/01/2014 142.25p 142.50p 141.75p 142.25p 71870
30/01/2014 142.25p 142.75p 141.75p 142.25p 272000
29/01/2014 142.38p 142.38p 141.00p 142.25p 139631
28/01/2014 142.88p 142.88p 141.75p 142.38p 125000
27/01/2014 143.38p 144.00p 142.00p 142.88p 39000
24/01/2014 143.62p 144.25p 142.50p 143.38p 154000
23/01/2014 142.62p 144.62p 142.62p 143.50p 112000
22/01/2014 142.62p 143.00p 142.62p 142.62p 18000
21/01/2014 142.25p 143.39p 141.00p 142.62p 88250
20/01/2014 137.25p 143.00p 137.00p 142.00p 661753
17/01/2014 134.63p 138.00p 134.00p 137.00p 85400
16/01/2014 134.38p 134.63p 133.65p 134.63p 0
15/01/2014 133.75p 134.50p 133.65p 134.38p 175490
14/01/2014 133.75p 134.50p 133.75p 133.75p 0
13/01/2014 133.25p 135.00p 133.00p 134.00p 90000
10/01/2014 131.25p 134.00p 130.73p 132.75p 54600
09/01/2014 130.75p 131.50p 130.25p 131.25p 140830
08/01/2014 130.25p 131.00p 129.50p 130.25p 34429
07/01/2014 129.50p 130.00p 129.50p 130.00p 118700
06/01/2014 128.25p 130.00p 128.00p 129.50p 104479
03/01/2014 128.25p 129.50p 127.00p 128.25p 67500
02/01/2014 128.25p 128.25p 127.00p 128.25p 11400
31/12/2013 128.25p 128.25p 125.00p 128.25p 0
30/12/2013 128.25p 128.25p 125.00p 128.25p 10000
27/12/2013 129.25p 129.25p 127.00p 128.25p 25818
24/12/2013 129.50p 129.50p 129.00p 129.25p 1666
23/12/2013 129.50p 129.50p 129.00p 129.50p 141000
20/12/2013 129.50p 129.50p 129.00p 129.50p 832000
19/12/2013 129.50p 130.00p 129.00p 129.50p 598221
18/12/2013 130.12p 130.12p 129.00p 129.50p 536166
17/12/2013 129.75p 130.25p 122.63p 125.00p 335662
16/12/2013 129.75p 129.75p 129.00p 129.75p 16000
13/12/2013 130.00p 130.00p 129.00p 129.75p 187534
12/12/2013 130.00p 130.00p 129.50p 130.00p 322423
11/12/2013 129.50p 130.50p 123.50p 125.00p 72800
10/12/2013 128.25p 129.50p 128.25p 129.50p 106900
09/12/2013 128.13p 128.25p 127.01p 128.25p 18160
06/12/2013 128.38p 128.38p 122.25p 125.00p 148000
05/12/2013 128.38p 128.38p 126.75p 128.38p 199900
04/12/2013 128.25p 128.38p 127.00p 128.38p 52100
03/12/2013 127.50p 128.25p 125.80p 128.25p 49000
02/12/2013 126.00p 127.00p 125.50p 127.00p 214543
29/11/2013 126.50p 126.50p 125.00p 125.50p 15000
28/11/2013 124.37p 126.50p 124.25p 126.50p 133400
27/11/2013 124.25p 125.00p 123.50p 124.25p 137595
26/11/2013 124.25p 124.25p 123.50p 124.25p 13000
25/11/2013 124.00p 124.50p 123.50p 124.00p 78400
22/11/2013 124.00p 124.00p 123.50p 124.00p 33332
21/11/2013 124.00p 124.50p 124.00p 124.00p 17334
20/11/2013 124.25p 124.25p 123.60p 124.00p 40000

*Close Price adjusted for both dividends and splits