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
29/01/2013 203.20p 206.10p 203.20p 205.25p 633464
28/01/2013 199.00p 205.00p 198.50p 203.25p 538688
25/01/2013 198.00p 200.00p 197.00p 199.00p 131548
24/01/2013 197.30p 198.50p 196.00p 197.75p 568425
23/01/2013 196.30p 197.01p 195.50p 196.25p 79564
22/01/2013 196.00p 197.00p 195.00p 196.25p 870649
21/01/2013 196.00p 197.00p 195.00p 196.00p 492498
18/01/2013 194.80p 197.00p 194.50p 196.00p 511258
17/01/2013 191.50p 194.75p 191.00p 194.75p 287055
16/01/2013 191.50p 192.00p 191.00p 191.50p 652032
15/01/2013 191.30p 192.00p 190.50p 191.25p 524346
14/01/2013 190.00p 192.50p 189.50p 191.25p 526638
11/01/2013 188.50p 191.00p 188.50p 190.00p 440841
10/01/2013 186.00p 189.00p 185.00p 188.50p 1255087
09/01/2013 186.00p 186.81p 184.86p 185.50p 1485131
08/01/2013 185.50p 187.00p 185.00p 186.00p 1429490
07/01/2013 185.50p 186.00p 185.00p 185.50p 1592756
04/01/2013 185.50p 186.00p 184.50p 185.50p 2358172
03/01/2013 185.50p 186.00p 185.00p 185.50p 666266
02/01/2013 183.90p 186.00p 183.70p 185.50p 599578
31/12/2012 183.80p 184.00p 183.62p 183.75p 1089000
28/12/2012 178.80p 183.50p 178.50p 183.50p 1372297
27/12/2012 177.90p 178.75p 173.00p 178.75p 253067
24/12/2012 177.50p 178.15p 176.25p 177.87p 552688
21/12/2012 175.00p 177.92p 174.00p 177.50p 1799445
20/12/2012 173.30p 175.00p 172.80p 175.00p 1363609
19/12/2012 172.50p 173.50p 172.00p 173.25p 2192766
18/12/2012 172.50p 173.00p 171.86p 172.50p 254640
17/12/2012 172.50p 173.15p 171.88p 172.50p 348134
14/12/2012 170.60p 172.75p 170.60p 172.50p 137535
13/12/2012 170.60p 170.70p 170.45p 170.62p 150590
12/12/2012 170.60p 170.75p 170.00p 170.62p 309242
11/12/2012 170.60p 170.75p 170.50p 170.62p 221387
10/12/2012 170.60p 170.70p 170.00p 170.62p 205490
07/12/2012 170.60p 170.74p 170.50p 170.62p 193455
06/12/2012 170.60p 170.62p 170.41p 170.62p 44873
05/12/2012 170.80p 170.80p 170.41p 170.62p 183136
04/12/2012 170.90p 170.90p 170.50p 170.75p 1276163
03/12/2012 170.90p 171.00p 170.75p 170.88p 451250
30/11/2012 170.90p 171.00p 170.63p 170.88p 154174
29/11/2012 170.90p 171.00p 170.75p 170.88p 438416
28/11/2012 171.10p 171.33p 170.75p 170.88p 324001
27/11/2012 170.90p 170.90p 170.67p 170.88p 339861
26/11/2012 170.90p 171.05p 170.67p 170.88p 431289
23/11/2012 170.80p 170.89p 170.50p 170.88p 152931
22/11/2012 170.40p 170.75p 170.09p 170.75p 276037
21/11/2012 170.40p 170.40p 170.25p 170.38p 101077
20/11/2012 170.40p 170.48p 170.00p 170.38p 131622
19/11/2012 170.40p 170.40p 170.25p 170.38p 89531
16/11/2012 170.40p 170.67p 170.17p 170.38p 347755
15/11/2012 170.40p 170.49p 170.25p 170.38p 286279
14/11/2012 170.40p 170.50p 170.16p 170.38p 722987
13/11/2012 170.10p 170.42p 170.00p 170.38p 328219
12/11/2012 170.30p 170.30p 169.87p 170.12p 200622
09/11/2012 170.30p 170.30p 170.00p 170.25p 1301091
08/11/2012 170.30p 170.30p 169.87p 170.12p 965216
07/11/2012 170.30p 170.50p 169.91p 170.25p 604442
06/11/2012 170.30p 170.50p 169.91p 170.25p 677975
05/11/2012 170.30p 170.49p 170.00p 170.25p 295065
02/11/2012 170.50p 171.00p 169.50p 170.25p 1281548
01/11/2012 170.50p 171.00p 169.94p 170.50p 871611
31/10/2012 170.50p 171.00p 169.84p 170.50p 1540299
30/10/2012 170.50p 170.75p 170.00p 170.50p 413228
29/10/2012 169.60p 171.00p 168.25p 170.25p 365150
26/10/2012 170.50p 170.50p 169.91p 170.50p 330817
25/10/2012 170.50p 171.00p 170.00p 170.50p 502125
24/10/2012 170.30p 170.70p 169.50p 170.50p 723931
23/10/2012 170.50p 171.00p 168.95p 170.25p 308506
22/10/2012 172.00p 172.00p 169.50p 170.50p 656416
19/10/2012 172.50p 173.00p 172.00p 172.50p 685473
18/10/2012 172.30p 173.00p 172.00p 172.50p 155461
17/10/2012 172.30p 172.59p 171.88p 172.25p 705444
16/10/2012 172.50p 172.52p 171.85p 172.25p 703471
15/10/2012 172.50p 173.00p 171.50p 172.50p 1202944
12/10/2012 172.50p 173.08p 171.91p 172.50p 606005
11/10/2012 172.50p 172.99p 172.00p 172.50p 1358420
10/10/2012 171.80p 173.00p 171.80p 172.50p 1451099
09/10/2012 165.30p 171.25p 163.50p 171.25p 351777
08/10/2012 164.00p 165.25p 163.50p 165.25p 911618
05/10/2012 163.50p 164.00p 163.00p 163.75p 307666
04/10/2012 163.50p 163.99p 163.00p 163.50p 247478
03/10/2012 163.50p 163.50p 163.00p 163.50p 485179
02/10/2012 163.20p 163.50p 163.00p 163.50p 543793
01/10/2012 162.80p 163.90p 162.50p 163.50p 1062276
28/09/2012 162.80p 162.99p 160.44p 162.75p 1795234
27/09/2012 162.50p 163.14p 162.00p 162.50p 110459
26/09/2012 160.50p 162.50p 160.00p 162.50p 650053
25/09/2012 159.80p 160.50p 159.50p 160.50p 606436
24/09/2012 160.50p 160.50p 157.25p 159.75p 446495
21/09/2012 158.30p 160.50p 157.50p 160.50p 280588
20/09/2012 159.00p 159.00p 157.92p 158.25p 585582
19/09/2012 160.00p 160.00p 159.00p 159.25p 335055
18/09/2012 160.80p 160.80p 159.42p 160.00p 1056076
17/09/2012 161.50p 161.63p 159.00p 160.75p 483300
14/09/2012 161.50p 162.00p 161.00p 161.50p 217238
13/09/2012 161.50p 161.58p 160.00p 161.50p 74666
12/09/2012 162.50p 162.50p 161.00p 161.50p 382399
11/09/2012 163.20p 163.20p 160.00p 162.50p 572541
10/09/2012 163.40p 163.40p 162.85p 163.25p 1043629
07/09/2012 162.50p 163.50p 162.00p 163.37p 248331
06/09/2012 163.10p 163.25p 150.00p 163.13p 1476978
05/09/2012 163.10p 163.20p 162.92p 163.13p 1029578
04/09/2012 163.10p 163.16p 162.85p 163.13p 425547
03/09/2012 163.20p 163.20p 163.00p 163.13p 1645912
31/08/2012 163.20p 163.50p 163.00p 163.25p 874839
30/08/2012 163.20p 163.25p 163.00p 163.25p 1302150
29/08/2012 163.20p 163.25p 162.84p 163.25p 492220
28/08/2012 163.20p 163.54p 162.75p 163.25p 1340638
24/08/2012 163.20p 163.50p 162.70p 163.25p 1233004
23/08/2012 163.20p 163.50p 162.76p 163.25p 1890578
22/08/2012 163.20p 163.50p 162.90p 163.25p 1265539
21/08/2012 163.50p 163.50p 162.87p 163.25p 641484
20/08/2012 163.60p 164.08p 163.00p 163.50p 88954
17/08/2012 163.90p 164.00p 163.00p 163.63p 243652
16/08/2012 164.30p 165.13p 163.25p 163.87p 91361
15/08/2012 164.30p 164.55p 163.50p 164.25p 81148
14/08/2012 164.30p 164.30p 163.39p 164.25p 36158
13/08/2012 165.50p 165.50p 163.50p 164.50p 746606
10/08/2012 166.50p 166.83p 164.00p 165.50p 519166
09/08/2012 166.30p 167.00p 165.50p 166.50p 617676
08/08/2012 164.30p 167.00p 163.50p 166.25p 595046
07/08/2012 158.00p 164.00p 157.50p 164.00p 710677
06/08/2012 156.00p 157.75p 155.50p 157.75p 269745
03/08/2012 155.40p 156.25p 155.00p 156.00p 1025309
02/08/2012 155.30p 155.48p 155.00p 155.38p 302491
01/08/2012 155.30p 155.30p 155.00p 155.25p 364773
31/07/2012 154.50p 155.25p 154.50p 155.25p 308935
30/07/2012 154.30p 154.30p 153.92p 154.25p 172164
27/07/2012 154.30p 154.45p 153.85p 154.25p 929250
26/07/2012 153.30p 154.35p 153.00p 154.25p 587855
25/07/2012 151.80p 152.63p 151.50p 152.63p 521526
24/07/2012 151.80p 151.85p 151.36p 151.75p 426060
23/07/2012 152.00p 152.00p 151.00p 151.75p 919578
20/07/2012 153.10p 153.49p 152.37p 152.37p 722836
19/07/2012 152.30p 153.13p 152.00p 153.13p 554025
18/07/2012 150.30p 151.25p 149.00p 151.25p 286694
17/07/2012 148.30p 150.00p 148.00p 149.50p 649480
16/07/2012 147.50p 148.62p 146.50p 148.25p 95704
13/07/2012 147.50p 148.49p 146.50p 147.50p 55014
12/07/2012 147.50p 147.50p 146.50p 147.50p 203162
11/07/2012 147.60p 148.25p 146.25p 147.50p 61377
10/07/2012 149.30p 149.30p 147.25p 147.63p 343986
09/07/2012 149.30p 150.00p 148.00p 149.25p 545016
06/07/2012 149.30p 149.30p 148.50p 149.25p 28050
05/07/2012 149.30p 150.00p 148.50p 149.25p 693583
04/07/2012 149.30p 149.30p 148.00p 149.25p 255783
03/07/2012 150.00p 150.95p 148.00p 149.25p 761318
02/07/2012 149.50p 151.00p 149.00p 150.00p 674450
29/06/2012 148.80p 149.50p 148.00p 149.50p 390223
28/06/2012 146.80p 148.50p 146.50p 148.50p 507102
27/06/2012 146.50p 147.00p 145.93p 146.75p 40813
26/06/2012 146.30p 146.30p 145.50p 146.25p 20963
25/06/2012 146.30p 146.53p 145.00p 146.25p 311249
22/06/2012 146.30p 146.30p 145.50p 146.25p 475075
21/06/2012 146.30p 146.30p 145.43p 146.25p 1011737
20/06/2012 145.60p 146.95p 144.75p 146.00p 287028
19/06/2012 145.90p 145.90p 144.00p 145.62p 823829
18/06/2012 146.00p 147.12p 144.50p 145.88p 381051
15/06/2012 145.50p 145.91p 144.50p 145.50p 527167
14/06/2012 145.80p 146.50p 144.70p 145.62p 922252
13/06/2012 146.00p 147.00p 144.50p 146.00p 1169385
12/06/2012 147.90p 147.90p 145.00p 146.00p 550600
11/06/2012 148.80p 148.80p 147.25p 147.87p 512817
08/06/2012 149.50p 149.50p 148.00p 148.75p 215609
07/06/2012 151.40p 152.82p 149.25p 149.50p 900200
06/06/2012 154.70p 154.70p 150.00p 151.50p 1382191
01/06/2012 155.10p 155.10p 153.50p 154.75p 1747312
31/05/2012 155.80p 156.00p 154.50p 154.88p 591714
30/05/2012 156.50p 156.50p 154.89p 155.75p 406617
29/05/2012 156.50p 157.00p 155.50p 156.62p 856311
28/05/2012 156.50p 156.50p 156.00p 156.50p 12362
25/05/2012 156.50p 157.68p 155.90p 156.50p 502887
24/05/2012 156.70p 156.70p 155.76p 156.50p 217914
23/05/2012 157.30p 157.58p 155.85p 156.75p 1031916
22/05/2012 158.40p 158.40p 156.50p 157.25p 576700
21/05/2012 158.30p 159.00p 157.01p 158.12p 374559
18/05/2012 159.00p 159.50p 158.00p 158.25p 2128319
17/05/2012 158.80p 159.00p 158.00p 159.00p 361933
16/05/2012 158.80p 159.06p 157.50p 158.75p 2795737
15/05/2012 158.80p 159.00p 156.00p 158.75p 3144033
14/05/2012 158.30p 159.11p 156.00p 158.75p 2715822
11/05/2012 158.00p 158.97p 157.60p 158.25p 237439
10/05/2012 157.30p 158.50p 157.30p 158.00p 637092
09/05/2012 156.70p 157.64p 156.67p 157.25p 568320
08/05/2012 156.40p 157.00p 156.00p 156.75p 870505
04/05/2012 156.60p 156.89p 156.25p 156.25p 437165
03/05/2012 156.30p 156.89p 156.00p 156.62p 732645
02/05/2012 156.10p 156.50p 156.00p 156.25p 609376
01/05/2012 156.00p 156.58p 155.50p 156.12p 772681
30/04/2012 155.60p 156.81p 155.25p 156.00p 952536
27/04/2012 155.30p 156.03p 155.00p 155.62p 1099586
26/04/2012 154.50p 155.50p 154.00p 155.25p 1018526
25/04/2012 155.50p 156.00p 154.00p 154.50p 166058
24/04/2012 156.60p 156.60p 155.00p 155.50p 136398
23/04/2012 156.60p 157.00p 156.00p 156.62p 663988
20/04/2012 156.60p 157.00p 156.25p 156.62p 323660
19/04/2012 156.50p 157.00p 156.00p 156.62p 267802
18/04/2012 156.50p 156.89p 156.00p 156.50p 333578
17/04/2012 156.10p 157.00p 156.00p 156.50p 192028
16/04/2012 155.40p 156.25p 154.50p 156.12p 649614

*Close Price adjusted for both dividends and splits