VinaCapital Vietnam Opportunity Fund Ltd. (VOF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. VinaCapital Vietnam Opportunity Fund Ltd.

Date Open High Low Close* Volume
15/02/2018 340.00p 346.00p 340.00p 345.00p 300522
14/02/2018 339.00p 342.30p 336.00p 340.00p 286562
13/02/2018 335.00p 340.30p 334.75p 338.00p 201168
12/02/2018 339.00p 355.00p 331.00p 335.00p 530322
09/02/2018 333.00p 336.00p 327.00p 334.00p 370194
08/02/2018 344.00p 347.00p 337.58p 340.00p 722388
07/02/2018 338.00p 350.00p 336.40p 347.00p 486829
06/02/2018 333.00p 336.70p 323.00p 332.00p 817120
05/02/2018 357.00p 357.00p 325.00p 349.00p 753275
02/02/2018 365.00p 365.00p 358.00p 360.00p 385557
01/02/2018 364.00p 365.00p 363.00p 364.00p 202921
31/01/2018 365.00p 365.00p 362.00p 364.00p 179261
30/01/2018 367.00p 367.00p 361.22p 362.00p 316207
29/01/2018 367.00p 370.00p 366.00p 366.00p 267890
26/01/2018 368.00p 368.00p 366.00p 367.00p 453841
25/01/2018 366.00p 368.00p 366.00p 367.00p 391309
24/01/2018 366.00p 368.00p 364.00p 364.00p 620338
23/01/2018 364.00p 369.05p 364.00p 367.00p 582765
22/01/2018 355.00p 364.00p 354.00p 363.00p 1633677
19/01/2018 351.00p 355.07p 350.00p 353.00p 364500
18/01/2018 350.00p 351.00p 349.00p 350.00p 294350
17/01/2018 354.00p 354.00p 347.06p 350.00p 373358
16/01/2018 356.00p 356.98p 353.00p 354.00p 258307
15/01/2018 353.00p 357.00p 353.00p 356.00p 416267
12/01/2018 354.00p 354.00p 352.00p 353.00p 633499
11/01/2018 354.00p 357.00p 352.00p 352.00p 334185
10/01/2018 355.00p 355.00p 352.00p 354.00p 615302
09/01/2018 353.00p 354.00p 350.00p 352.00p 704353
08/01/2018 354.00p 354.00p 350.00p 351.00p 1047060
05/01/2018 348.00p 354.00p 348.00p 349.00p 1041131
04/01/2018 356.00p 356.00p 347.00p 350.00p 647238
03/01/2018 340.00p 355.00p 339.00p 352.00p 394347
02/01/2018 333.00p 342.00p 329.75p 342.00p 462504
29/12/2017 328.50p 332.00p 328.41p 331.75p 116292
28/12/2017 321.75p 328.00p 321.75p 326.00p 225484
27/12/2017 321.00p 325.00p 320.00p 323.25p 318913
22/12/2017 321.00p 324.00p 321.00p 323.25p 53987
21/12/2017 322.25p 323.50p 321.00p 322.00p 348494
20/12/2017 320.00p 323.50p 318.50p 322.50p 178917
19/12/2017 318.75p 321.00p 318.00p 321.00p 167216
18/12/2017 319.00p 319.00p 315.00p 318.75p 235424
15/12/2017 316.00p 316.50p 314.75p 316.50p 145151
14/12/2017 315.25p 316.25p 314.75p 316.00p 52908
13/12/2017 315.25p 316.25p 315.00p 316.25p 62431
12/12/2017 316.00p 316.00p 313.25p 315.50p 134196
11/12/2017 318.50p 319.25p 312.00p 313.50p 149717
08/12/2017 318.50p 320.75p 317.62p 319.50p 62815
07/12/2017 319.25p 321.00p 318.25p 318.25p 267141
06/12/2017 320.00p 322.41p 316.50p 318.25p 150630
05/12/2017 321.75p 323.75p 321.00p 323.75p 203128
04/12/2017 320.00p 323.00p 319.04p 321.25p 207365
01/12/2017 319.50p 320.13p 318.00p 319.50p 141292
30/11/2017 317.50p 321.25p 317.50p 318.75p 312840
29/11/2017 315.00p 320.00p 315.00p 317.50p 200862
28/11/2017 314.25p 316.00p 314.00p 315.50p 164008
27/11/2017 315.00p 316.00p 314.00p 314.75p 124572
24/11/2017 314.00p 315.75p 311.98p 313.00p 434074
23/11/2017 315.00p 315.00p 313.00p 313.25p 54415
22/11/2017 315.00p 315.25p 312.75p 315.25p 102622
21/11/2017 314.50p 314.88p 312.50p 313.00p 160698
20/11/2017 313.75p 314.00p 312.00p 312.00p 145886
17/11/2017 313.75p 314.00p 311.50p 314.00p 533383
16/11/2017 313.00p 313.96p 312.00p 313.00p 372130
15/11/2017 312.25p 314.00p 312.25p 313.75p 200736
14/11/2017 311.25p 314.75p 309.25p 314.12p 298042
13/11/2017 306.00p 311.50p 306.00p 309.25p 145023
10/11/2017 305.50p 308.00p 304.50p 307.50p 142969
09/11/2017 302.25p 305.00p 302.25p 302.25p 94248
08/11/2017 302.00p 306.50p 301.50p 303.00p 457477
07/11/2017 304.00p 305.56p 301.25p 302.50p 144388
06/11/2017 302.00p 305.25p 300.00p 304.50p 319629
03/11/2017 301.50p 301.50p 300.27p 301.00p 124636
02/11/2017 302.00p 303.87p 299.00p 300.50p 79300
01/11/2017 304.50p 305.19p 303.50p 304.12p 142570
31/10/2017 305.00p 305.75p 303.00p 305.00p 106727
30/10/2017 307.50p 307.50p 305.50p 305.75p 105537
27/10/2017 304.50p 306.25p 304.50p 306.25p 88435
26/10/2017 307.00p 307.00p 304.75p 305.00p 100253
25/10/2017 306.25p 307.75p 305.50p 306.75p 2629141
24/10/2017 306.00p 307.75p 305.00p 306.00p 139712
23/10/2017 307.00p 307.00p 306.10p 306.50p 35558
20/10/2017 303.75p 307.50p 303.75p 306.63p 137162
19/10/2017 306.00p 307.00p 303.50p 305.00p 164648
18/10/2017 306.25p 307.50p 305.25p 306.00p 157900
17/10/2017 306.50p 307.98p 304.25p 305.50p 139490
16/10/2017 307.75p 309.31p 304.00p 305.50p 109891
13/10/2017 310.00p 312.00p 306.00p 306.25p 424884
12/10/2017 312.00p 312.00p 310.25p 310.75p 61413
11/10/2017 311.00p 313.50p 310.00p 312.75p 22862
10/10/2017 309.00p 312.50p 309.00p 311.75p 108644
09/10/2017 302.50p 309.25p 302.50p 309.00p 275794
06/10/2017 300.00p 305.00p 299.00p 305.00p 82132
05/10/2017 299.00p 299.75p 298.00p 299.25p 99892
04/10/2017 295.00p 298.00p 295.00p 298.00p 29477
03/10/2017 295.50p 297.00p 294.50p 295.25p 124575
02/10/2017 296.50p 297.25p 295.00p 295.00p 59846
29/09/2017 295.75p 296.75p 295.25p 296.75p 20195
28/09/2017 296.00p 296.75p 294.50p 295.25p 98670
27/09/2017 296.50p 297.25p 296.00p 296.62p 17861
26/09/2017 298.00p 298.00p 296.00p 296.00p 76111
25/09/2017 296.50p 300.50p 296.00p 296.25p 75384
22/09/2017 295.75p 297.75p 295.75p 297.00p 25962
21/09/2017 295.00p 297.00p 295.00p 296.00p 78693
20/09/2017 295.50p 296.50p 295.25p 295.50p 379323
19/09/2017 296.50p 297.50p 295.75p 296.37p 73294
18/09/2017 296.50p 298.00p 295.50p 295.50p 17466
15/09/2017 297.00p 298.50p 295.00p 295.00p 397074
14/09/2017 299.00p 300.25p 297.00p 297.00p 141704
13/09/2017 299.00p 300.00p 299.00p 299.00p 39457
12/09/2017 299.75p 301.25p 298.00p 298.25p 114566
11/09/2017 303.25p 303.25p 300.75p 301.00p 40506
08/09/2017 300.50p 301.50p 299.75p 301.50p 39198
07/09/2017 300.00p 301.50p 300.00p 300.50p 57091
06/09/2017 299.75p 301.00p 299.75p 301.00p 34553
05/09/2017 300.00p 302.75p 299.75p 300.25p 45089
04/09/2017 301.25p 301.75p 299.75p 299.75p 62590
01/09/2017 301.75p 303.00p 299.00p 299.75p 787143
31/08/2017 302.50p 303.50p 302.00p 302.62p 40112
30/08/2017 300.00p 303.25p 300.00p 302.50p 333984
29/08/2017 299.00p 300.00p 299.00p 300.00p 196401
25/08/2017 298.50p 301.25p 298.50p 301.00p 37606
24/08/2017 297.00p 300.75p 296.50p 300.75p 185956
23/08/2017 300.00p 300.00p 298.00p 299.25p 117340
22/08/2017 296.25p 300.00p 296.25p 298.00p 579994
21/08/2017 297.25p 298.00p 296.50p 297.00p 115324
18/08/2017 298.00p 298.75p 297.75p 297.75p 19397
17/08/2017 296.50p 299.00p 296.00p 299.00p 34717
16/08/2017 295.25p 297.25p 294.50p 296.75p 66372
15/08/2017 294.75p 296.75p 294.00p 294.50p 106469
14/08/2017 297.75p 297.75p 290.25p 294.00p 113762
11/08/2017 294.25p 295.50p 294.25p 294.25p 31984
10/08/2017 298.00p 298.25p 295.75p 295.75p 243315
09/08/2017 299.00p 300.00p 297.75p 298.25p 92163
08/08/2017 302.00p 302.75p 300.75p 302.00p 42899
07/08/2017 304.50p 304.50p 301.75p 302.25p 92688
04/08/2017 302.00p 303.00p 302.00p 302.50p 76193
03/08/2017 302.00p 304.75p 301.25p 302.00p 78465
02/08/2017 304.00p 304.00p 302.00p 302.00p 139893
01/08/2017 302.50p 304.00p 301.50p 303.63p 108375
31/07/2017 303.75p 304.25p 303.25p 303.25p 4965
28/07/2017 303.50p 304.25p 302.00p 302.25p 139151
27/07/2017 305.00p 305.50p 303.00p 303.50p 83553
26/07/2017 305.00p 305.00p 302.75p 303.75p 151088
25/07/2017 302.00p 305.00p 302.00p 305.00p 190259
24/07/2017 302.00p 304.00p 300.00p 304.00p 197851
21/07/2017 299.25p 301.75p 299.25p 300.75p 93062
20/07/2017 300.00p 300.00p 299.00p 300.00p 136611
19/07/2017 298.75p 300.00p 298.00p 299.25p 165418
18/07/2017 299.00p 299.00p 297.00p 298.75p 37021
17/07/2017 296.00p 299.00p 295.00p 298.75p 146973
14/07/2017 294.75p 299.00p 294.50p 297.25p 105550
13/07/2017 292.75p 295.50p 292.75p 294.50p 205095
12/07/2017 294.50p 294.50p 292.00p 293.50p 63837
11/07/2017 291.75p 295.00p 290.75p 292.00p 130142
10/07/2017 291.00p 292.75p 289.00p 291.00p 153411
07/07/2017 291.00p 293.50p 291.00p 292.00p 77599
06/07/2017 292.50p 293.00p 290.25p 293.00p 104085
05/07/2017 292.50p 293.00p 290.25p 291.62p 213935
04/07/2017 292.00p 292.00p 290.25p 290.25p 65408
03/07/2017 292.75p 295.50p 291.00p 293.00p 141554
30/06/2017 292.00p 296.00p 291.00p 294.25p 354461
29/06/2017 290.25p 292.50p 289.75p 290.75p 62712
28/06/2017 289.75p 291.00p 286.50p 290.00p 661851
27/06/2017 294.50p 294.50p 290.00p 290.75p 148875
26/06/2017 297.00p 297.00p 294.25p 295.00p 206532
23/06/2017 297.25p 299.00p 296.00p 296.00p 89593
22/06/2017 300.00p 300.00p 297.00p 297.00p 40073
21/06/2017 301.00p 302.25p 299.25p 300.50p 53003
20/06/2017 300.25p 303.75p 300.25p 301.00p 59575
19/06/2017 302.25p 304.00p 300.00p 300.00p 100082
16/06/2017 298.50p 303.25p 297.00p 303.25p 1895219
15/06/2017 292.50p 299.00p 292.50p 297.00p 295805
14/06/2017 291.00p 294.48p 291.00p 293.00p 310320
13/06/2017 291.00p 293.75p 290.50p 291.25p 220212
12/06/2017 290.00p 293.50p 290.00p 292.00p 104013
09/06/2017 287.50p 293.25p 287.50p 293.00p 356631
08/06/2017 286.00p 290.00p 285.00p 287.50p 228148
07/06/2017 284.50p 286.75p 284.00p 285.88p 1690771
06/06/2017 283.50p 284.50p 283.25p 284.12p 401916
05/06/2017 284.25p 285.00p 283.00p 283.75p 144189
02/06/2017 287.00p 287.00p 283.00p 283.63p 192635
01/06/2017 284.25p 286.19p 284.00p 284.00p 817447
31/05/2017 283.75p 286.00p 283.50p 285.00p 155490
30/05/2017 286.25p 286.25p 283.50p 283.75p 179062
26/05/2017 282.00p 285.75p 282.00p 285.75p 208974
25/05/2017 282.25p 284.12p 282.00p 282.00p 171202
24/05/2017 282.00p 284.22p 281.75p 283.75p 128003
23/05/2017 281.50p 284.17p 281.50p 282.00p 292476
22/05/2017 282.25p 284.75p 282.00p 282.00p 167498
19/05/2017 281.50p 284.00p 280.50p 280.50p 1915857
18/05/2017 283.00p 285.00p 280.50p 280.50p 650970
17/05/2017 281.50p 284.50p 281.50p 283.63p 329147
16/05/2017 281.25p 284.16p 281.00p 281.50p 153323
15/05/2017 282.25p 284.75p 281.00p 282.50p 149851
12/05/2017 282.25p 283.00p 280.00p 282.25p 493289
11/05/2017 282.50p 283.00p 282.00p 282.50p 185999
10/05/2017 284.50p 284.50p 281.00p 282.50p 176842
09/05/2017 282.75p 282.75p 281.00p 282.50p 85328
08/05/2017 280.00p 282.75p 279.75p 282.75p 528590
05/05/2017 280.00p 282.00p 279.44p 280.00p 687581

*Close Price adjusted for both dividends and splits