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
20/04/2012 105.00p 109.40p 105.00p 105.25p 28600
19/04/2012 105.00p 106.00p 105.00p 105.00p 4000
18/04/2012 104.70p 105.50p 104.00p 105.00p 15700
17/04/2012 103.90p 105.00p 103.50p 104.75p 156000
16/04/2012 103.60p 105.00p 103.60p 103.88p 3500
13/04/2012 103.90p 105.00p 103.50p 103.63p 144073
12/04/2012 103.80p 104.30p 102.50p 103.88p 165000
11/04/2012 103.80p 103.80p 102.50p 103.75p 67000
10/04/2012 103.80p 103.80p 102.50p 103.75p 14037
05/04/2012 103.80p 103.80p 103.50p 103.75p 4000
04/04/2012 104.30p 104.30p 102.50p 103.75p 201512
03/04/2012 104.50p 104.50p 103.00p 104.25p 2008
02/04/2012 104.50p 104.50p 103.50p 104.50p 20000
30/03/2012 104.50p 106.00p 104.50p 104.50p 0
29/03/2012 104.50p 106.00p 104.50p 104.50p 8750
28/03/2012 104.50p 104.50p 103.50p 104.50p 60000
27/03/2012 104.00p 105.75p 102.80p 104.50p 123600
26/03/2012 103.00p 105.00p 102.00p 104.00p 25000
23/03/2012 102.70p 103.25p 101.50p 103.00p 87683
22/03/2012 103.30p 103.30p 101.50p 102.75p 20000
21/03/2012 103.30p 103.75p 102.00p 103.25p 78000
20/03/2012 103.60p 104.50p 102.50p 103.25p 69300
19/03/2012 104.30p 105.00p 102.50p 103.63p 110000
16/03/2012 104.30p 104.30p 102.50p 104.25p 66211
15/03/2012 100.50p 105.94p 100.25p 104.25p 135262
14/03/2012 100.40p 100.50p 98.75p 99.87p 0
13/03/2012 99.50p 100.50p 98.75p 99.87p 53000
12/03/2012 98.80p 99.50p 98.50p 99.25p 55000
09/03/2012 98.00p 99.50p 98.00p 98.75p 28000
08/03/2012 98.00p 100.00p 97.70p 98.25p 15414
07/03/2012 98.30p 99.00p 97.59p 98.25p 20200
06/03/2012 99.50p 99.50p 98.25p 98.25p 40000
05/03/2012 94.10p 101.00p 94.10p 99.50p 134594
02/03/2012 91.80p 95.00p 91.15p 93.75p 51984
01/03/2012 91.80p 92.50p 91.50p 91.75p 22163
29/02/2012 91.50p 92.50p 91.00p 91.75p 26820
28/02/2012 91.50p 92.50p 91.00p 91.50p 99500
27/02/2012 91.80p 92.00p 90.50p 91.50p 36738
24/02/2012 92.10p 93.50p 90.60p 91.75p 179000
23/02/2012 86.30p 94.00p 86.30p 92.12p 217000
22/02/2012 83.80p 87.00p 83.50p 86.12p 66500
21/02/2012 82.50p 85.00p 82.50p 83.25p 158780
20/02/2012 82.00p 84.00p 81.50p 82.25p 190000
17/02/2012 82.00p 84.00p 80.00p 82.00p 31312
16/02/2012 80.50p 83.50p 80.00p 81.50p 49100
15/02/2012 80.30p 80.50p 78.00p 80.50p 7200
14/02/2012 80.00p 80.00p 80.00p 80.00p 0
13/02/2012 80.00p 80.09p 78.18p 80.00p 0
10/02/2012 79.50p 80.09p 78.18p 79.50p 52451
09/02/2012 77.50p 80.00p 77.50p 79.00p 57500
08/02/2012 77.30p 79.00p 76.00p 77.25p 1502
07/02/2012 77.30p 78.00p 77.25p 77.25p 50000
06/02/2012 77.30p 77.30p 75.50p 77.25p 7000
03/02/2012 76.50p 78.50p 74.50p 77.00p 68600
02/02/2012 75.50p 78.00p 74.00p 76.50p 45000
01/02/2012 74.90p 77.00p 73.00p 75.00p 61940
31/01/2012 75.20p 76.00p 73.50p 74.50p 85500
30/01/2012 74.20p 75.00p 74.00p 74.25p 38950
27/01/2012 74.50p 75.00p 74.25p 74.25p 23300
26/01/2012 75.50p 75.50p 74.50p 74.50p 10000
25/01/2012 74.50p 75.00p 74.50p 75.00p 2020
24/01/2012 74.50p 75.00p 74.50p 74.50p 70000
23/01/2012 75.40p 75.40p 74.50p 74.50p 13829
20/01/2012 75.50p 77.00p 74.37p 74.37p 104350
19/01/2012 75.20p 75.75p 74.50p 75.75p 83000
18/01/2012 75.60p 76.00p 74.25p 75.13p 70000
17/01/2012 76.30p 76.30p 74.50p 75.88p 0
16/01/2012 76.30p 76.30p 74.50p 76.25p 12511
13/01/2012 76.10p 76.50p 76.10p 76.13p 13500
12/01/2012 75.80p 77.50p 75.40p 75.88p 0
11/01/2012 75.40p 77.50p 75.40p 75.63p 5700
10/01/2012 74.80p 77.00p 74.80p 75.13p 28650
09/01/2012 75.00p 77.00p 74.75p 74.75p 2100
06/01/2012 75.00p 75.00p 73.00p 75.00p 33500
05/01/2012 74.10p 75.00p 73.50p 74.00p 0
04/01/2012 74.20p 75.00p 74.20p 74.25p 32185
03/01/2012 74.50p 75.00p 74.00p 74.50p 15907
30/12/2011 74.00p 74.75p 74.00p 74.75p 100000
29/12/2011 74.60p 74.60p 73.25p 74.13p 46600
28/12/2011 75.20p 75.20p 73.98p 74.63p 141800
23/12/2011 75.20p 75.50p 75.00p 75.25p 89998
22/12/2011 75.20p 75.25p 75.00p 75.25p 5834
21/12/2011 74.50p 75.50p 74.50p 75.25p 249350
20/12/2011 73.50p 74.50p 73.50p 74.50p 2985
19/12/2011 73.20p 73.25p 73.00p 73.25p 10000
16/12/2011 71.50p 73.25p 71.50p 73.25p 220373
15/12/2011 71.20p 71.25p 70.50p 71.25p 4000
14/12/2011 71.00p 71.00p 68.00p 70.50p 272500
13/12/2011 71.50p 71.50p 70.00p 71.00p 2000
12/12/2011 71.50p 72.00p 70.00p 71.00p 40080
09/12/2011 72.20p 72.20p 70.50p 71.50p 24000
08/12/2011 72.00p 72.25p 70.50p 72.25p 11000
07/12/2011 71.00p 72.25p 71.00p 72.25p 20000
06/12/2011 71.50p 73.00p 71.00p 71.00p 0
05/12/2011 71.50p 73.00p 71.50p 71.50p 3000
02/12/2011 71.50p 73.00p 71.50p 71.50p 3150
01/12/2011 71.50p 71.50p 70.30p 71.50p 10000
30/11/2011 72.00p 73.00p 70.50p 71.50p 13070
29/11/2011 73.20p 73.50p 70.00p 72.00p 105300
28/11/2011 75.10p 76.00p 73.00p 73.25p 25000
25/11/2011 75.20p 75.20p 74.50p 75.13p 30000
24/11/2011 75.40p 75.40p 75.00p 75.25p 25000
23/11/2011 75.60p 76.10p 75.00p 75.63p 0
22/11/2011 76.10p 76.10p 75.00p 75.63p 60024
21/11/2011 76.00p 76.00p 75.48p 75.88p 0
18/11/2011 76.00p 76.00p 75.48p 76.00p 10400
17/11/2011 76.10p 76.13p 76.00p 76.13p 4000
16/11/2011 75.90p 76.50p 75.90p 76.13p 36605
15/11/2011 75.90p 76.00p 75.25p 75.75p 12463
14/11/2011 75.40p 76.00p 75.40p 75.88p 40000
11/11/2011 76.00p 76.25p 74.50p 75.38p 120740
10/11/2011 76.50p 76.50p 75.50p 76.00p 517500
09/11/2011 77.00p 77.00p 75.98p 76.88p 110870
08/11/2011 75.50p 78.00p 75.50p 77.00p 26111
07/11/2011 74.00p 76.00p 73.00p 75.50p 32180
04/11/2011 72.20p 74.97p 72.20p 74.00p 67750
03/11/2011 71.50p 73.00p 71.50p 72.00p 29000
02/11/2011 70.80p 71.50p 70.00p 71.50p 6400
01/11/2011 73.40p 73.40p 70.00p 70.75p 30000
31/10/2011 73.50p 74.50p 72.50p 73.75p 182500
28/10/2011 73.50p 73.50p 72.25p 73.50p 26887
27/10/2011 70.50p 74.00p 70.50p 73.50p 63512
26/10/2011 70.20p 70.50p 70.00p 70.50p 3000
25/10/2011 70.50p 70.50p 69.75p 70.25p 93550
24/10/2011 69.80p 70.50p 69.50p 70.50p 87000
21/10/2011 69.80p 69.80p 69.00p 69.75p 178500
20/10/2011 68.30p 69.75p 68.30p 69.75p 78130
19/10/2011 69.00p 69.00p 68.00p 68.50p 25000
18/10/2011 69.40p 69.50p 69.00p 69.00p 0
17/10/2011 69.50p 69.50p 69.25p 69.50p 60750
14/10/2011 68.60p 69.50p 68.60p 69.50p 60000
13/10/2011 68.50p 68.63p 68.25p 68.63p 102238
12/10/2011 67.50p 68.00p 67.50p 68.00p 420
11/10/2011 66.30p 67.00p 66.00p 67.00p 161465
10/10/2011 65.80p 66.75p 64.50p 66.75p 0
07/10/2011 66.00p 66.00p 64.50p 65.75p 0
06/10/2011 65.80p 66.00p 64.50p 66.00p 5900
05/10/2011 64.00p 66.00p 63.50p 65.50p 82500
04/10/2011 64.50p 66.80p 64.00p 64.00p 0
03/10/2011 66.80p 66.80p 65.00p 65.25p 170500
30/09/2011 67.00p 67.00p 65.50p 66.75p 80000
29/09/2011 67.00p 68.00p 66.25p 67.00p 35000
28/09/2011 66.80p 68.00p 66.20p 67.00p 34400
27/09/2011 66.80p 66.80p 65.50p 66.75p 31430
26/09/2011 66.00p 66.75p 65.50p 66.75p 2500
23/09/2011 66.80p 68.00p 65.00p 66.00p 202250
22/09/2011 67.00p 69.00p 65.35p 67.00p 120000
21/09/2011 66.40p 67.75p 66.40p 67.00p 13000
20/09/2011 66.50p 67.00p 65.25p 66.37p 35000
19/09/2011 65.30p 66.00p 64.00p 66.00p 100000
16/09/2011 64.30p 65.50p 64.30p 65.25p 27000
15/09/2011 63.00p 64.25p 63.00p 64.25p 92965
14/09/2011 63.00p 63.00p 62.30p 62.63p 10000
13/09/2011 62.00p 63.50p 62.00p 63.00p 30370
12/09/2011 62.50p 63.00p 60.50p 62.00p 30370
09/09/2011 62.50p 62.50p 61.60p 62.50p 8000
08/09/2011 62.00p 63.50p 62.00p 62.50p 214400
07/09/2011 62.30p 62.50p 62.00p 62.00p 319053
06/09/2011 62.30p 63.00p 61.50p 62.25p 155000
05/09/2011 61.50p 63.00p 60.00p 62.25p 11000
02/09/2011 61.50p 63.00p 61.50p 61.50p 12000
01/09/2011 61.30p 61.50p 59.75p 61.50p 0
31/08/2011 60.70p 61.25p 59.75p 61.25p 44000
30/08/2011 60.70p 61.00p 60.00p 60.75p 0
26/08/2011 60.70p 61.00p 60.00p 60.75p 65000
25/08/2011 60.00p 61.50p 60.00p 60.75p 111400
24/08/2011 60.00p 60.50p 60.00p 60.00p 25000
23/08/2011 59.40p 61.00p 58.50p 60.00p 246200
22/08/2011 59.40p 60.75p 59.38p 59.38p 30054
19/08/2011 60.30p 60.30p 58.50p 59.38p 40000
18/08/2011 62.00p 62.00p 59.00p 60.25p 40000
17/08/2011 62.00p 63.00p 62.00p 62.00p 10000
16/08/2011 62.40p 62.50p 62.00p 62.00p 45000
15/08/2011 62.40p 64.00p 62.40p 62.50p 51910
12/08/2011 61.50p 61.75p 61.00p 61.75p 66600
11/08/2011 60.50p 62.00p 60.50p 61.50p 137100
10/08/2011 60.70p 64.00p 60.00p 60.50p 102643
09/08/2011 60.50p 60.50p 60.00p 60.25p 22000
08/08/2011 64.50p 64.50p 61.00p 62.00p 42348
05/08/2011 66.00p 66.08p 62.00p 65.25p 54770
04/08/2011 67.50p 67.75p 66.75p 67.00p 0
03/08/2011 68.50p 68.50p 67.50p 67.75p 41000
02/08/2011 70.80p 70.80p 67.50p 68.50p 53600
01/08/2011 70.80p 70.80p 70.75p 70.75p 0
29/07/2011 71.80p 71.80p 70.00p 70.75p 20000
28/07/2011 71.80p 71.80p 71.00p 71.75p 20000
27/07/2011 72.00p 72.00p 71.00p 71.75p 20000
26/07/2011 72.20p 73.00p 71.00p 72.00p 0
25/07/2011 73.00p 73.00p 71.00p 72.25p 80000
22/07/2011 73.00p 75.00p 72.50p 73.00p 0
21/07/2011 74.50p 75.00p 73.00p 73.00p 189000
20/07/2011 72.90p 74.50p 72.90p 74.50p 10000
19/07/2011 73.90p 73.90p 71.50p 72.88p 66700
18/07/2011 75.00p 75.00p 74.00p 74.00p 15400
15/07/2011 75.00p 75.00p 75.00p 75.00p 0
14/07/2011 74.90p 76.40p 74.87p 75.00p 0
13/07/2011 74.90p 76.40p 74.87p 74.88p 0
12/07/2011 76.40p 76.40p 74.88p 74.88p 55000
11/07/2011 76.80p 76.80p 76.38p 76.38p 13000
08/07/2011 76.80p 76.80p 76.30p 76.75p 5352

*Close Price adjusted for both dividends and splits