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
01/12/2009 91.75p 95.00p 91.00p 92.75p 920000
30/11/2009 92.25p 93.00p 89.50p 90.75p 27800
27/11/2009 91.50p 92.13p 88.00p 91.75p 72014
26/11/2009 91.50p 91.50p 91.50p 91.50p 0
25/11/2009 93.50p 95.00p 91.50p 92.50p 30000
24/11/2009 94.00p 94.00p 90.00p 93.50p 26000
23/11/2009 97.50p 97.50p 94.00p 94.00p 62583
20/11/2009 100.00p 100.00p 93.50p 96.00p 75000
19/11/2009 101.00p 101.00p 100.00p 100.00p 0
18/11/2009 101.00p 102.00p 100.00p 101.00p 44000
17/11/2009 100.00p 104.00p 100.00p 101.00p 54550
16/11/2009 101.00p 102.00p 98.25p 100.00p 50000
13/11/2009 101.00p 101.00p 101.00p 101.00p 0
12/11/2009 101.00p 104.00p 101.00p 101.00p 20000
11/11/2009 100.50p 104.00p 98.00p 101.00p 72500
10/11/2009 100.50p 102.50p 100.50p 100.50p 2000
09/11/2009 103.00p 103.00p 101.50p 101.50p 42000
06/11/2009 103.00p 103.00p 100.00p 103.00p 36000
05/11/2009 106.00p 105.50p 100.00p 103.00p 158000
04/11/2009 103.00p 108.00p 106.00p 106.00p 20000
03/11/2009 106.00p 103.00p 100.50p 103.00p 20000
02/11/2009 106.00p 106.00p 104.00p 106.00p 15000
30/10/2009 108.00p 108.00p 104.00p 108.00p 110
29/10/2009 110.00p 111.00p 108.00p 108.00p 10900
28/10/2009 111.00p 111.00p 109.00p 110.00p 142472
27/10/2009 112.00p 111.50p 109.00p 111.50p 20000
26/10/2009 112.50p 112.50p 112.50p 112.50p 0
23/10/2009 109.50p 112.50p 109.50p 112.50p 25000
22/10/2009 111.50p 111.50p 110.00p 110.00p 30000
21/10/2009 113.00p 113.00p 111.50p 111.50p 1000
20/10/2009 113.50p 116.00p 111.25p 113.00p 92000
19/10/2009 111.50p 114.00p 111.00p 113.00p 180500
16/10/2009 114.00p 113.00p 110.00p 111.50p 71836
15/10/2009 114.00p 114.00p 110.00p 114.00p 70000
14/10/2009 102.25p 115.00p 105.00p 114.00p 148000
13/10/2009 98.50p 102.25p 95.00p 102.25p 101700
12/10/2009 93.25p 98.50p 93.25p 98.50p 83888
09/10/2009 92.75p 95.00p 93.25p 93.25p 56664
08/10/2009 92.50p 92.75p 91.00p 92.75p 5000
07/10/2009 90.25p 94.00p 89.00p 92.50p 187140
06/10/2009 90.50p 90.50p 90.25p 90.25p 0
05/10/2009 95.00p 92.00p 90.50p 90.50p 43000
02/10/2009 100.25p 100.25p 95.75p 95.75p 48600
01/10/2009 102.50p 102.50p 101.25p 101.25p 60000
30/09/2009 104.00p 104.25p 102.50p 102.50p 77088
29/09/2009 102.50p 105.00p 102.25p 104.00p 65000
28/09/2009 103.00p 102.50p 100.00p 102.50p 17688
25/09/2009 103.00p 103.00p 101.00p 103.00p 10900
24/09/2009 105.00p 105.00p 103.00p 103.00p 0
23/09/2009 104.50p 105.00p 104.50p 105.00p 0
22/09/2009 104.50p 105.89p 103.00p 104.50p 17500
21/09/2009 106.00p 106.00p 104.50p 104.50p 201700

*Close Price adjusted for both dividends and splits