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
25/04/2023 264.50p 270.00p 263.00p 264.50p 24637
24/04/2023 267.00p 267.00p 264.00p 264.50p 105818
21/04/2023 267.00p 267.00p 264.00p 266.50p 117738
20/04/2023 266.50p 267.00p 252.00p 252.00p 80635
19/04/2023 264.50p 266.00p 263.00p 265.00p 63408
18/04/2023 269.00p 269.00p 263.00p 265.50p 30986
17/04/2023 268.00p 268.76p 266.00p 267.50p 14949
14/04/2023 270.00p 270.00p 266.00p 268.00p 27887
13/04/2023 270.50p 270.50p 269.50p 269.50p 7594
12/04/2023 270.50p 271.00p 270.00p 270.50p 18179
11/04/2023 271.00p 271.00p 269.00p 270.50p 15713
06/04/2023 270.50p 271.15p 267.95p 270.50p 32246
05/04/2023 268.00p 270.50p 267.00p 270.50p 18574
04/04/2023 264.50p 266.00p 260.00p 266.00p 15571
03/04/2023 264.00p 264.50p 262.00p 264.50p 7743
31/03/2023 264.00p 266.00p 262.00p 264.00p 15331
30/03/2023 264.00p 264.00p 262.00p 264.00p 3029
29/03/2023 264.00p 264.00p 257.00p 263.50p 16980
28/03/2023 264.00p 264.00p 262.00p 262.50p 4050
27/03/2023 264.00p 264.00p 262.00p 262.00p 21298
24/03/2023 264.00p 264.00p 256.00p 263.50p 38091
23/03/2023 264.00p 264.00p 262.00p 264.00p 9756
22/03/2023 263.50p 264.00p 262.00p 264.00p 32155
21/03/2023 262.50p 263.67p 261.00p 262.50p 8468
20/03/2023 261.00p 270.00p 258.00p 261.50p 18376
17/03/2023 263.50p 267.00p 262.00p 265.00p 894
16/03/2023 263.00p 263.50p 260.00p 263.50p 8512
15/03/2023 267.00p 269.00p 260.00p 260.00p 93363
14/03/2023 265.50p 266.00p 261.00p 265.00p 10065
13/03/2023 269.00p 269.00p 263.00p 266.00p 11289
10/03/2023 269.00p 270.00p 266.00p 269.00p 9405
09/03/2023 273.00p 273.00p 267.25p 269.00p 6589
08/03/2023 273.00p 273.00p 270.00p 273.00p 2883
07/03/2023 272.00p 275.00p 269.00p 271.00p 41272
06/03/2023 272.00p 274.34p 269.00p 272.00p 36011
03/03/2023 273.00p 278.00p 269.00p 272.00p 6610
02/03/2023 272.00p 276.00p 270.00p 273.00p 2919
01/03/2023 271.00p 275.00p 269.00p 272.00p 5034
28/02/2023 273.00p 273.00p 268.00p 272.00p 4442
27/02/2023 273.00p 275.00p 270.00p 273.00p 2132
24/02/2023 277.50p 277.50p 273.00p 276.00p 70725
23/02/2023 275.50p 276.00p 275.00p 275.50p 20015
22/02/2023 277.50p 277.50p 275.00p 276.00p 31256
21/02/2023 278.00p 278.00p 276.00p 277.00p 6246
20/02/2023 274.50p 278.00p 273.00p 278.00p 74165
17/02/2023 274.50p 274.50p 273.00p 273.00p 9734
16/02/2023 272.00p 275.00p 269.00p 274.00p 13243
15/02/2023 272.00p 273.00p 267.00p 272.00p 25303
14/02/2023 272.00p 275.00p 269.00p 272.00p 6520
13/02/2023 274.00p 276.00p 269.00p 272.00p 31200
10/02/2023 280.00p 280.00p 272.00p 276.00p 39286
09/02/2023 281.00p 284.00p 278.00p 280.00p 7548
08/02/2023 281.00p 281.00p 276.00p 281.00p 15140
07/02/2023 281.00p 281.00p 276.00p 281.00p 20517
06/02/2023 282.50p 285.00p 279.66p 282.00p 28623
03/02/2023 283.00p 285.00p 282.00p 282.50p 32214
02/02/2023 281.00p 286.00p 278.71p 283.00p 21370
01/02/2023 284.00p 286.00p 277.00p 281.00p 21930
31/01/2023 284.00p 290.00p 283.00p 290.00p 60934
30/01/2023 286.00p 287.00p 282.60p 286.00p 34320
27/01/2023 286.00p 290.00p 286.00p 286.50p 19356
26/01/2023 285.00p 289.00p 283.00p 286.00p 2486
25/01/2023 285.00p 288.00p 282.91p 285.00p 5289
24/01/2023 283.00p 288.00p 278.00p 285.00p 17245
23/01/2023 282.00p 287.00p 280.74p 283.00p 35642
20/01/2023 282.00p 285.00p 281.56p 282.50p 6286
19/01/2023 280.00p 286.00p 280.00p 282.00p 15611
18/01/2023 279.00p 282.00p 277.00p 280.00p 25681
17/01/2023 278.00p 282.00p 277.00p 279.00p 17682
16/01/2023 277.00p 282.00p 274.00p 277.00p 59113
13/01/2023 277.00p 279.09p 274.00p 274.00p 17227
12/01/2023 276.00p 277.98p 273.31p 277.00p 24630
11/01/2023 275.50p 277.20p 273.00p 276.00p 36812
10/01/2023 275.50p 277.20p 273.00p 275.50p 23001
09/01/2023 271.00p 281.00p 270.00p 275.00p 30621
06/01/2023 271.00p 274.00p 268.00p 274.00p 19410
05/01/2023 267.50p 274.00p 267.50p 271.00p 26232
04/01/2023 266.00p 268.00p 260.00p 266.50p 34089
03/01/2023 263.50p 266.00p 260.50p 263.00p 36779
30/12/2022 260.50p 260.73p 259.00p 260.50p 55488
29/12/2022 259.50p 262.00p 258.00p 258.00p 16981
28/12/2022 265.00p 268.00p 257.00p 264.00p 59808
23/12/2022 264.50p 268.00p 262.31p 265.00p 1324
22/12/2022 260.00p 264.50p 260.00p 264.50p 4451
21/12/2022 260.00p 262.00p 258.00p 262.00p 26044
20/12/2022 261.50p 264.00p 257.00p 261.00p 28439
19/12/2022 262.00p 262.94p 261.00p 261.00p 10338
16/12/2022 264.00p 264.60p 260.00p 264.50p 41924
15/12/2022 258.00p 264.00p 258.00p 264.00p 17322
14/12/2022 257.00p 260.00p 256.00p 258.00p 13083
13/12/2022 255.00p 257.00p 252.50p 257.00p 18977
12/12/2022 254.00p 255.60p 250.00p 255.00p 12418
09/12/2022 253.00p 260.00p 250.00p 254.00p 21207
08/12/2022 252.00p 258.00p 248.50p 253.00p 14871
07/12/2022 252.00p 252.89p 248.00p 252.00p 5398
06/12/2022 262.00p 262.00p 250.00p 252.00p 54628
05/12/2022 256.00p 264.00p 256.00p 262.00p 47133
02/12/2022 258.00p 258.00p 256.00p 256.00p 29919
01/12/2022 258.00p 258.00p 254.50p 256.00p 8579
30/11/2022 250.50p 262.00p 250.50p 257.00p 71132
29/11/2022 241.50p 253.00p 241.50p 249.50p 61642
28/11/2022 230.50p 244.00p 230.50p 240.00p 90183
25/11/2022 228.00p 234.00p 228.00p 232.00p 22308
24/11/2022 228.00p 228.00p 226.40p 228.00p 4122
23/11/2022 228.00p 232.00p 226.32p 228.00p 15351
22/11/2022 228.00p 230.00p 226.00p 228.00p 6233
21/11/2022 229.00p 232.00p 226.00p 226.00p 17401
18/11/2022 226.00p 232.00p 224.91p 229.00p 19582
17/11/2022 224.00p 230.00p 222.00p 226.00p 10527
16/11/2022 221.00p 227.00p 220.00p 222.00p 19473
15/11/2022 223.50p 227.00p 214.00p 221.00p 32852
14/11/2022 230.00p 236.00p 226.00p 230.00p 102851
11/11/2022 234.00p 238.00p 226.00p 234.00p 52635
10/11/2022 237.00p 240.00p 222.00p 234.00p 85618
09/11/2022 242.00p 243.95p 240.00p 242.00p 8175
08/11/2022 242.00p 244.00p 240.00p 242.00p 33925
07/11/2022 242.00p 246.00p 239.00p 242.00p 16488
04/11/2022 242.00p 244.00p 240.00p 242.00p 34462
03/11/2022 247.00p 247.00p 244.00p 247.00p 2500
02/11/2022 249.00p 252.00p 246.00p 249.00p 18874
01/11/2022 250.50p 253.00p 247.00p 247.00p 86512
31/10/2022 249.00p 253.00p 248.00p 248.00p 51115
28/10/2022 249.00p 249.44p 243.00p 249.00p 28117
27/10/2022 245.00p 250.50p 243.00p 246.00p 46772
26/10/2022 243.00p 243.59p 240.00p 243.00p 10596
25/10/2022 243.00p 244.50p 235.00p 243.00p 16495
24/10/2022 249.00p 249.00p 238.00p 243.00p 54366
21/10/2022 260.00p 263.00p 250.25p 255.50p 124600
20/10/2022 262.00p 266.00p 262.00p 264.00p 7616
19/10/2022 265.00p 265.00p 264.00p 264.50p 1267
18/10/2022 265.00p 267.28p 265.00p 266.00p 5940
17/10/2022 263.00p 268.00p 260.00p 264.00p 29560
14/10/2022 267.00p 267.10p 266.00p 267.00p 9107
13/10/2022 265.00p 265.13p 262.00p 265.00p 22835
12/10/2022 259.00p 264.80p 258.00p 263.00p 48927
11/10/2022 262.00p 263.00p 255.00p 261.00p 45666
10/10/2022 267.50p 267.50p 260.00p 265.00p 30131
07/10/2022 269.00p 269.00p 263.00p 266.50p 40926
06/10/2022 277.00p 277.00p 273.00p 274.00p 15470
05/10/2022 278.00p 278.00p 274.00p 274.00p 25732
04/10/2022 282.00p 282.00p 270.00p 276.00p 44537
03/10/2022 298.50p 301.00p 279.00p 282.00p 61276
30/09/2022 303.50p 306.00p 300.00p 301.00p 41506
29/09/2022 311.00p 311.00p 300.00p 311.00p 31456
28/09/2022 311.00p 311.00p 308.00p 311.00p 2200
27/09/2022 311.50p 311.50p 308.00p 311.00p 5060
26/09/2022 311.00p 311.50p 308.00p 311.50p 16727
23/09/2022 313.50p 314.00p 308.00p 310.50p 26448
22/09/2022 313.50p 313.50p 310.00p 313.00p 10234
21/09/2022 321.50p 321.50p 311.00p 314.00p 98825
20/09/2022 326.50p 329.00p 323.00p 323.00p 35744
19/09/2022 331.00p 333.00p 325.68p 330.00p 30135
16/09/2022 331.00p 333.00p 327.00p 330.00p 3407
15/09/2022 330.00p 334.00p 327.07p 331.00p 16042
14/09/2022 332.00p 332.00p 324.00p 330.00p 14863
13/09/2022 333.00p 340.00p 330.00p 333.00p 9822
12/09/2022 332.00p 336.00p 330.50p 336.00p 2902
09/09/2022 332.50p 334.90p 330.50p 332.00p 13717
08/09/2022 332.50p 334.90p 330.05p 334.00p 16846
07/09/2022 337.00p 339.39p 331.06p 332.50p 10067
06/09/2022 335.00p 338.00p 331.00p 337.50p 19710
05/09/2022 336.00p 337.78p 334.00p 335.00p 21156
02/09/2022 336.00p 338.00p 330.00p 336.00p 34928
01/09/2022 334.50p 335.98p 334.00p 335.00p 92548
31/08/2022 329.00p 334.50p 329.00p 334.50p 63695
30/08/2022 326.50p 330.00p 325.00p 329.00p 10014
29/08/2022 321.50p 326.50p 321.26p 326.50p 34965
26/08/2022 321.50p 326.50p 321.26p 326.50p 6478
25/08/2022 320.00p 323.00p 318.55p 321.50p 19402
24/08/2022 325.50p 325.50p 318.00p 320.00p 27483
23/08/2022 326.00p 327.00p 323.00p 325.00p 9140
22/08/2022 326.00p 327.80p 323.00p 325.00p 16584
19/08/2022 325.50p 328.00p 323.70p 326.00p 57318
18/08/2022 325.00p 330.00p 322.25p 325.50p 20232
17/08/2022 323.50p 328.00p 322.00p 325.00p 19241
16/08/2022 323.50p 324.58p 322.00p 323.50p 20668
15/08/2022 322.50p 323.76p 320.00p 320.00p 6753
12/08/2022 323.00p 325.00p 320.00p 322.00p 40342
11/08/2022 322.00p 326.00p 320.00p 321.00p 33932
10/08/2022 321.50p 324.00p 320.00p 322.00p 1465
09/08/2022 319.50p 324.00p 319.50p 321.50p 634
08/08/2022 318.00p 322.00p 316.02p 319.00p 3704
05/08/2022 318.00p 321.00p 315.00p 318.00p 44839
04/08/2022 314.50p 322.00p 314.50p 322.00p 17318
03/08/2022 313.00p 315.00p 312.30p 315.00p 24558
02/08/2022 312.50p 313.00p 310.00p 313.00p 14756
01/08/2022 312.50p 312.50p 310.00p 312.50p 12952
29/07/2022 313.00p 315.00p 310.00p 312.50p 13456
28/07/2022 312.00p 315.00p 310.00p 312.50p 8903
27/07/2022 311.00p 312.00p 309.00p 309.00p 8754
26/07/2022 309.00p 314.00p 308.37p 311.00p 20836
25/07/2022 309.00p 310.00p 308.00p 309.00p 26749
22/07/2022 309.00p 309.00p 308.50p 309.00p 0
21/07/2022 304.00p 310.00p 302.08p 308.00p 15029
20/07/2022 301.00p 306.00p 296.00p 304.00p 9237
19/07/2022 293.00p 300.00p 290.00p 297.50p 55384
18/07/2022 293.00p 295.00p 285.00p 287.00p 11338
15/07/2022 298.00p 300.00p 290.00p 290.00p 20378
14/07/2022 300.00p 300.00p 296.00p 298.00p 4558
13/07/2022 302.00p 303.00p 298.00p 299.00p 9364

*Close Price adjusted for both dividends and splits