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
04/05/2017 281.00p 282.06p 280.25p 280.50p 817651
03/05/2017 281.25p 284.00p 281.00p 281.00p 58849
02/05/2017 284.00p 284.00p 280.25p 282.50p 300520
28/04/2017 280.00p 283.00p 279.00p 280.75p 831614
27/04/2017 282.00p 282.75p 280.00p 280.00p 104126
26/04/2017 284.00p 285.00p 282.00p 282.00p 213391
25/04/2017 285.50p 286.00p 284.00p 285.00p 66968
24/04/2017 284.00p 286.00p 283.91p 284.00p 92879
21/04/2017 282.50p 285.00p 282.25p 284.75p 194867
20/04/2017 282.75p 284.85p 282.50p 283.25p 151587
19/04/2017 287.25p 287.25p 282.50p 283.75p 265510
18/04/2017 291.00p 292.15p 287.00p 288.50p 694439
13/04/2017 291.00p 292.75p 291.00p 292.00p 207726
12/04/2017 290.50p 293.50p 290.50p 291.25p 249270
11/04/2017 291.00p 293.50p 290.00p 293.50p 396626
10/04/2017 287.00p 291.50p 287.00p 290.00p 344574
07/04/2017 282.00p 290.25p 282.00p 290.25p 367910
06/04/2017 283.00p 286.75p 283.00p 286.75p 231642
05/04/2017 286.00p 286.50p 283.00p 283.00p 243632
04/04/2017 283.25p 285.00p 282.00p 285.00p 428008
03/04/2017 280.25p 282.75p 280.25p 281.50p 222458
31/03/2017 282.00p 283.35p 280.50p 282.25p 577987
30/03/2017 282.00p 283.25p 280.50p 282.00p 364039
29/03/2017 281.00p 282.75p 281.00p 281.50p 75922
28/03/2017 282.00p 283.05p 281.00p 281.87p 73492
27/03/2017 283.00p 283.25p 281.75p 282.63p 204953
24/03/2017 281.50p 284.00p 281.00p 282.87p 90876
23/03/2017 280.00p 282.75p 273.25p 281.50p 801480
22/03/2017 281.75p 283.00p 278.00p 280.00p 492138
21/03/2017 284.00p 285.00p 281.00p 281.50p 1356914
20/03/2017 284.00p 285.04p 284.00p 284.00p 235842
17/03/2017 285.25p 286.00p 282.50p 282.50p 970593
16/03/2017 285.50p 286.20p 283.50p 285.00p 429263
15/03/2017 284.00p 285.25p 284.00p 284.25p 213212
14/03/2017 286.25p 286.50p 283.75p 285.12p 234888
13/03/2017 287.00p 287.05p 285.00p 285.50p 387136
10/03/2017 283.50p 286.00p 283.50p 285.75p 787487
09/03/2017 278.25p 284.25p 277.50p 284.25p 366294
08/03/2017 278.75p 279.33p 276.90p 277.50p 229699
07/03/2017 273.75p 278.75p 273.50p 278.75p 362636
06/03/2017 273.25p 276.00p 272.75p 273.50p 655739
03/03/2017 272.50p 274.75p 272.50p 273.00p 1751029
02/03/2017 272.50p 274.75p 272.50p 272.50p 300161
01/03/2017 272.50p 273.00p 271.00p 273.00p 359799
28/02/2017 273.00p 273.00p 272.50p 272.50p 347294
27/02/2017 275.00p 276.24p 272.00p 272.62p 402128
24/02/2017 276.00p 276.00p 272.50p 273.75p 1618634
23/02/2017 276.00p 277.50p 275.00p 275.50p 261642
22/02/2017 277.00p 278.00p 269.80p 275.50p 217340
21/02/2017 274.50p 276.00p 274.50p 276.00p 171892
20/02/2017 277.00p 277.00p 274.25p 275.00p 215126
17/02/2017 274.00p 275.00p 273.13p 275.00p 216449
16/02/2017 275.00p 275.19p 274.00p 275.00p 173418
15/02/2017 274.50p 275.25p 274.50p 274.75p 195384
14/02/2017 275.00p 275.00p 274.00p 274.50p 96577
13/02/2017 274.00p 276.00p 274.00p 274.75p 141054
10/02/2017 274.00p 275.00p 272.00p 274.75p 549714
09/02/2017 273.00p 274.00p 271.50p 274.00p 265317
08/02/2017 272.00p 274.00p 272.00p 272.50p 830892
07/02/2017 271.50p 273.00p 271.50p 272.25p 164450
06/02/2017 271.00p 273.17p 271.00p 272.13p 292012
03/02/2017 272.75p 272.75p 269.25p 271.00p 248214
02/02/2017 271.00p 272.59p 270.00p 271.75p 1757097
01/02/2017 270.00p 271.50p 268.00p 271.00p 578595
31/01/2017 271.00p 271.00p 270.00p 270.50p 133822
30/01/2017 271.25p 273.50p 270.00p 270.50p 571278
27/01/2017 271.75p 271.75p 270.44p 270.75p 88058
26/01/2017 272.50p 272.50p 270.00p 271.00p 249673
25/01/2017 270.00p 272.50p 270.00p 271.00p 644067
24/01/2017 272.50p 275.00p 270.50p 271.50p 883195
23/01/2017 275.00p 275.06p 273.19p 274.00p 171191
20/01/2017 275.00p 276.11p 274.00p 274.50p 895359
19/01/2017 274.00p 275.75p 272.50p 274.00p 203564
18/01/2017 274.00p 276.00p 274.00p 275.00p 190283
17/01/2017 274.00p 276.75p 274.00p 276.00p 361578
16/01/2017 275.00p 276.34p 274.00p 274.62p 115859
13/01/2017 273.00p 276.00p 273.00p 275.00p 328491
12/01/2017 271.00p 275.00p 271.00p 273.00p 205684
11/01/2017 272.00p 275.17p 272.00p 274.50p 278728
10/01/2017 271.50p 273.84p 271.50p 272.00p 489929
09/01/2017 273.00p 273.50p 270.00p 273.50p 276108
06/01/2017 272.50p 273.75p 266.00p 273.00p 464329
05/01/2017 272.00p 274.50p 270.25p 272.50p 348072
04/01/2017 272.00p 275.00p 272.00p 272.75p 107823
03/01/2017 272.00p 275.00p 272.00p 273.25p 170046
30/12/2016 270.00p 274.75p 267.50p 274.00p 373532
29/12/2016 266.00p 269.75p 265.50p 269.50p 89005
28/12/2016 267.00p 267.00p 265.00p 265.25p 190370
23/12/2016 266.00p 269.00p 266.00p 266.00p 42958
22/12/2016 269.00p 270.00p 265.36p 267.00p 327251
21/12/2016 269.00p 269.00p 265.25p 269.00p 208896
20/12/2016 266.00p 269.00p 266.00p 268.25p 441742
19/12/2016 268.00p 269.75p 265.75p 269.75p 318001
16/12/2016 263.00p 269.00p 263.00p 268.00p 509506
15/12/2016 259.00p 265.00p 256.00p 265.00p 686808
14/12/2016 255.75p 257.50p 255.25p 257.50p 502618
13/12/2016 255.50p 257.50p 255.50p 255.75p 333902
12/12/2016 257.00p 257.00p 255.00p 256.00p 1006629
09/12/2016 254.50p 255.50p 252.00p 255.00p 215830
08/12/2016 251.00p 253.50p 251.00p 253.00p 132964
07/12/2016 253.00p 253.00p 250.75p 252.50p 167007
06/12/2016 251.50p 252.50p 250.50p 251.50p 390339
05/12/2016 252.50p 252.50p 250.00p 252.25p 1386855
02/12/2016 252.00p 253.00p 250.00p 251.50p 1113366
01/12/2016 252.75p 253.08p 250.25p 251.00p 896885
30/11/2016 249.50p 251.00p 249.50p 251.00p 681663
29/11/2016 248.50p 251.00p 248.50p 251.00p 172482
28/11/2016 248.50p 250.61p 248.50p 248.50p 154857
25/11/2016 248.50p 250.00p 248.50p 249.25p 217808
24/11/2016 248.50p 251.50p 248.50p 248.75p 51912
23/11/2016 247.00p 250.00p 247.00p 249.25p 136215
22/11/2016 252.50p 254.00p 247.00p 249.50p 551507
21/11/2016 248.00p 252.25p 247.00p 247.00p 429543
18/11/2016 250.00p 250.50p 247.50p 248.50p 620693
17/11/2016 249.00p 253.00p 247.50p 251.50p 365353
16/11/2016 246.50p 254.25p 246.50p 250.00p 765790
15/11/2016 239.00p 251.50p 236.88p 250.00p 2124018
14/11/2016 244.00p 244.00p 236.00p 236.00p 332978
11/11/2016 248.00p 251.60p 244.00p 245.00p 312281
10/11/2016 253.00p 254.50p 249.92p 251.50p 280859
09/11/2016 251.75p 253.75p 245.60p 251.50p 1386403
08/11/2016 256.75p 257.50p 254.00p 255.25p 1880618
07/11/2016 253.50p 258.40p 253.25p 256.00p 987789
04/11/2016 253.00p 254.00p 252.50p 253.25p 196160
03/11/2016 251.50p 254.75p 251.35p 253.00p 1556312
02/11/2016 252.00p 255.22p 252.00p 254.25p 1089905
01/11/2016 251.00p 254.00p 249.00p 252.00p 287221
31/10/2016 251.75p 251.75p 247.00p 250.00p 431776
28/10/2016 244.50p 252.00p 243.08p 248.50p 994663
27/10/2016 248.00p 248.00p 245.00p 245.00p 637095
26/10/2016 255.00p 255.00p 248.00p 250.00p 1600469
25/10/2016 260.25p 261.75p 255.00p 255.00p 389528
24/10/2016 260.00p 263.00p 256.72p 259.25p 244585
21/10/2016 258.00p 264.00p 258.00p 261.75p 338622
20/10/2016 260.00p 263.00p 259.00p 262.00p 758597
19/10/2016 259.00p 260.00p 257.00p 260.00p 178262
18/10/2016 256.25p 259.98p 256.25p 258.50p 488372
17/10/2016 252.50p 258.47p 252.50p 256.50p 484705
14/10/2016 255.25p 256.50p 254.50p 256.50p 186584
13/10/2016 255.00p 256.25p 251.00p 255.50p 473265
12/10/2016 251.00p 254.00p 250.43p 254.00p 332690
11/10/2016 251.00p 253.00p 250.25p 251.00p 311904
10/10/2016 251.25p 253.75p 250.50p 251.00p 340640
07/10/2016 249.25p 252.75p 249.25p 251.50p 351650
06/10/2016 247.50p 251.00p 245.50p 248.50p 446753
05/10/2016 251.00p 251.00p 244.00p 246.25p 250266
04/10/2016 242.25p 252.50p 242.25p 251.25p 1160656
03/10/2016 240.25p 245.50p 240.00p 243.00p 821229
30/09/2016 240.00p 240.00p 237.25p 240.00p 266051
29/09/2016 239.50p 240.00p 237.50p 237.50p 60673
28/09/2016 239.00p 240.75p 237.27p 238.50p 941295
27/09/2016 235.50p 238.75p 235.50p 237.00p 675165
26/09/2016 238.00p 238.00p 235.00p 236.00p 223491
23/09/2016 236.00p 237.75p 234.75p 236.25p 182461
22/09/2016 244.00p 244.00p 234.93p 237.00p 167203
21/09/2016 237.50p 245.00p 236.65p 244.00p 1405134
20/09/2016 233.50p 236.00p 233.00p 236.00p 536869
19/09/2016 230.25p 234.00p 230.00p 233.50p 114097
16/09/2016 227.25p 232.00p 226.18p 232.00p 899047
15/09/2016 226.00p 227.07p 224.50p 226.50p 359246
14/09/2016 226.25p 228.00p 224.50p 227.25p 418780
13/09/2016 224.25p 227.75p 223.00p 226.50p 468512
12/09/2016 225.00p 226.00p 223.00p 226.00p 267173
09/09/2016 225.50p 227.00p 225.25p 226.75p 459010
08/09/2016 226.75p 227.00p 224.75p 225.50p 283649
07/09/2016 225.00p 225.75p 224.00p 224.87p 540957
06/09/2016 225.00p 227.00p 225.00p 225.00p 193245
05/09/2016 227.00p 227.50p 225.00p 225.00p 290643
02/09/2016 225.25p 228.00p 223.50p 223.50p 372515
01/09/2016 225.25p 227.25p 225.25p 225.50p 452620
31/08/2016 226.75p 228.75p 226.00p 228.00p 327204
30/08/2016 224.50p 228.50p 224.50p 227.00p 142628
26/08/2016 226.50p 228.25p 226.25p 226.50p 171088
25/08/2016 226.00p 229.00p 226.00p 226.50p 141113
24/08/2016 226.25p 228.75p 226.25p 226.75p 81400
23/08/2016 229.00p 229.00p 226.50p 227.00p 175293
22/08/2016 229.00p 229.00p 227.81p 229.00p 269735
19/08/2016 227.75p 229.00p 226.00p 227.00p 401080
18/08/2016 228.75p 228.75p 226.25p 227.00p 205741
17/08/2016 228.75p 228.75p 226.00p 226.00p 137150
16/08/2016 227.00p 229.25p 226.00p 226.00p 428799
15/08/2016 224.00p 227.00p 223.25p 225.00p 892192
12/08/2016 228.00p 228.00p 224.00p 227.00p 232789
11/08/2016 222.25p 227.75p 222.00p 227.75p 664910
10/08/2016 219.75p 223.00p 219.50p 221.50p 407747
09/08/2016 219.75p 219.75p 218.00p 219.00p 209608
08/08/2016 217.25p 219.50p 217.25p 219.50p 309949
05/08/2016 218.75p 218.75p 216.25p 218.13p 210474
04/08/2016 215.25p 219.75p 214.96p 219.25p 281507
03/08/2016 215.25p 215.88p 214.50p 215.00p 273953
02/08/2016 218.00p 219.32p 215.10p 216.00p 417377
01/08/2016 224.50p 224.66p 222.75p 222.75p 81215
29/07/2016 221.50p 226.00p 221.50p 224.50p 350612
28/07/2016 226.00p 226.00p 223.25p 224.75p 522048
27/07/2016 222.50p 226.00p 221.57p 225.00p 250941
26/07/2016 223.00p 225.00p 221.50p 222.50p 237007
25/07/2016 224.00p 224.75p 222.00p 223.00p 380342
22/07/2016 225.75p 225.75p 224.50p 225.00p 79911
21/07/2016 228.25p 228.25p 225.00p 226.00p 313450
20/07/2016 230.00p 230.00p 226.75p 227.50p 206990

*Close Price adjusted for both dividends and splits