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
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
13/04/2012 155.40p 156.27p 154.50p 155.25p 161174
12/04/2012 155.10p 156.89p 154.50p 155.38p 311486
11/04/2012 155.00p 155.91p 153.88p 155.12p 67892
10/04/2012 156.40p 156.50p 155.38p 155.38p 433184
05/04/2012 156.60p 156.60p 155.23p 156.38p 269472
04/04/2012 157.30p 157.50p 156.00p 156.62p 541601
03/04/2012 156.70p 157.50p 156.00p 157.25p 488253
02/04/2012 155.40p 158.00p 155.00p 156.75p 999576
30/03/2012 154.70p 155.38p 154.70p 155.38p 413867
29/03/2012 155.00p 155.50p 154.50p 154.75p 265705
28/03/2012 154.70p 155.25p 154.50p 155.00p 274046
27/03/2012 155.40p 155.90p 154.50p 154.75p 179810
26/03/2012 155.40p 159.21p 154.61p 155.38p 101080
23/03/2012 156.70p 157.16p 154.75p 155.25p 398768
22/03/2012 158.50p 159.14p 156.00p 156.75p 161322
21/03/2012 158.50p 159.65p 157.90p 158.50p 545470
20/03/2012 158.50p 159.00p 157.77p 158.50p 302013
19/03/2012 159.30p 161.00p 158.00p 158.50p 631458
16/03/2012 155.90p 160.00p 155.90p 159.25p 956645
15/03/2012 155.00p 156.50p 154.75p 155.88p 973502
14/03/2012 154.60p 155.50p 153.00p 154.88p 4212781
13/03/2012 152.30p 154.50p 151.50p 153.88p 1831126
12/03/2012 152.90p 153.00p 151.50p 152.00p 117923
09/03/2012 153.40p 160.25p 152.71p 153.13p 462881
08/03/2012 153.50p 154.00p 152.75p 153.38p 529496
07/03/2012 157.80p 157.80p 153.00p 154.00p 847392
06/03/2012 161.80p 162.00p 156.85p 157.75p 1745399
05/03/2012 159.60p 162.75p 159.52p 162.00p 2934267
02/03/2012 156.30p 159.25p 156.30p 158.62p 300648
01/03/2012 154.60p 160.00p 154.00p 155.75p 1320783
29/02/2012 155.10p 155.50p 154.00p 154.62p 534824
28/02/2012 156.50p 157.50p 155.12p 155.12p 558852
27/02/2012 153.00p 159.00p 152.61p 157.00p 1132507
24/02/2012 149.00p 154.00p 148.00p 152.50p 656258
23/02/2012 144.50p 148.62p 144.00p 147.75p 493733
22/02/2012 141.00p 144.64p 140.00p 144.00p 7841373
21/02/2012 139.50p 141.00p 139.21p 140.50p 1883441
20/02/2012 137.90p 140.07p 137.90p 139.75p 211954
17/02/2012 137.50p 138.25p 136.75p 137.87p 484228
16/02/2012 138.10p 138.25p 136.00p 137.37p 195628
15/02/2012 138.10p 138.25p 137.50p 138.13p 3959565
14/02/2012 138.10p 138.25p 138.00p 138.13p 971317
13/02/2012 138.10p 138.39p 138.00p 138.13p 2335204
10/02/2012 138.60p 139.00p 137.00p 138.13p 966333
09/02/2012 137.60p 142.01p 137.60p 138.75p 427537
08/02/2012 135.30p 138.00p 135.00p 137.50p 1004130
07/02/2012 134.90p 135.50p 134.18p 134.88p 344906
06/02/2012 134.90p 135.40p 134.18p 134.88p 452220
03/02/2012 135.50p 135.50p 134.11p 134.88p 208835
02/02/2012 134.80p 136.00p 134.00p 135.50p 1184397
01/02/2012 134.50p 135.00p 133.25p 134.25p 252900
31/01/2012 133.90p 134.50p 133.50p 134.50p 715244
30/01/2012 135.30p 135.50p 131.00p 133.75p 1019939
27/01/2012 134.30p 135.00p 133.43p 134.25p 478820
26/01/2012 134.30p 135.00p 133.00p 134.25p 871168
25/01/2012 134.80p 134.80p 133.46p 134.00p 904405
24/01/2012 135.00p 135.69p 134.00p 135.00p 523000
23/01/2012 135.00p 136.00p 134.00p 135.00p 487250
20/01/2012 135.50p 136.00p 134.00p 135.00p 373839
19/01/2012 131.70p 135.50p 131.00p 134.50p 884796
18/01/2012 129.00p 130.25p 128.00p 130.25p 262758
17/01/2012 126.30p 129.50p 126.00p 129.00p 1390318
16/01/2012 124.80p 126.25p 123.50p 126.25p 352021
13/01/2012 123.50p 124.83p 122.50p 124.75p 569576
12/01/2012 123.50p 124.50p 122.25p 123.50p 182153
11/01/2012 124.80p 125.00p 122.00p 123.50p 742196
10/01/2012 124.80p 126.06p 123.50p 124.75p 109099
09/01/2012 124.80p 125.90p 123.50p 124.75p 555053
06/01/2012 126.00p 126.00p 123.50p 124.75p 164108
05/01/2012 127.00p 127.00p 124.70p 126.00p 356847
04/01/2012 127.30p 128.50p 126.00p 127.00p 1136845
03/01/2012 127.00p 128.50p 125.93p 127.25p 437291
30/12/2011 128.00p 128.00p 126.00p 127.00p 193700
29/12/2011 128.80p 128.80p 127.00p 128.25p 344217
28/12/2011 129.30p 129.80p 127.50p 128.75p 359633
23/12/2011 129.30p 130.00p 128.00p 129.25p 37125
22/12/2011 128.80p 129.25p 127.50p 129.25p 406413
21/12/2011 129.00p 129.00p 128.50p 128.75p 407249
20/12/2011 129.70p 130.00p 127.00p 129.00p 950333
19/12/2011 129.70p 131.00p 128.38p 129.75p 333380
16/12/2011 130.50p 130.50p 128.00p 129.75p 1143600
15/12/2011 133.00p 133.00p 130.00p 130.50p 368728
14/12/2011 135.50p 135.50p 133.00p 133.25p 46250
13/12/2011 135.50p 135.50p 135.00p 135.50p 1098219
12/12/2011 136.00p 136.00p 135.43p 135.63p 556620
09/12/2011 136.50p 137.00p 135.96p 136.00p 182070
08/12/2011 137.00p 137.13p 136.66p 137.13p 455289
07/12/2011 137.10p 137.13p 137.00p 137.13p 348134
06/12/2011 137.30p 137.30p 135.00p 137.13p 447406
05/12/2011 137.40p 137.80p 136.94p 137.25p 582578
02/12/2011 137.50p 138.00p 137.00p 137.38p 1785515
01/12/2011 137.80p 138.02p 137.44p 137.50p 479219
30/11/2011 137.80p 137.84p 137.50p 137.75p 608585
29/11/2011 137.80p 137.90p 137.40p 137.75p 763480
28/11/2011 137.80p 138.00p 137.50p 137.75p 382189
25/11/2011 137.80p 137.80p 137.46p 137.75p 486287
24/11/2011 137.80p 138.25p 137.46p 137.75p 2577257
23/11/2011 138.10p 138.10p 136.84p 137.75p 1155624
22/11/2011 138.00p 138.50p 137.50p 138.13p 785566
21/11/2011 137.80p 138.00p 136.15p 137.75p 561966
18/11/2011 137.50p 138.25p 137.00p 138.25p 539478
17/11/2011 138.20p 138.50p 137.50p 138.25p 48987
16/11/2011 138.20p 138.50p 137.46p 138.00p 334535
15/11/2011 138.00p 139.00p 137.20p 138.25p 69397
14/11/2011 137.30p 138.00p 136.46p 138.00p 717135
11/11/2011 136.00p 137.00p 135.50p 137.00p 277605
10/11/2011 134.50p 136.50p 133.96p 136.50p 53505
09/11/2011 135.00p 135.00p 133.96p 135.00p 308204
08/11/2011 132.90p 135.75p 132.50p 135.00p 866054
07/11/2011 132.30p 133.00p 131.66p 132.88p 749011
04/11/2011 132.30p 132.30p 131.50p 132.25p 186794
03/11/2011 131.70p 132.50p 130.43p 132.25p 1266312
02/11/2011 131.40p 132.00p 130.50p 131.75p 1478200
01/11/2011 131.90p 132.00p 130.75p 131.38p 1228455
31/10/2011 133.30p 134.00p 131.75p 132.38p 532400
28/10/2011 132.80p 134.00p 132.00p 133.25p 562085
27/10/2011 131.00p 132.75p 130.00p 132.75p 2370201
26/10/2011 130.50p 130.54p 129.25p 130.38p 1015641
25/10/2011 131.50p 131.50p 129.50p 130.50p 1349201
24/10/2011 130.50p 132.50p 130.00p 131.50p 275343
21/10/2011 129.50p 130.50p 129.00p 130.50p 935536
20/10/2011 130.50p 130.75p 128.50p 129.25p 463475
19/10/2011 131.30p 132.50p 129.50p 130.50p 276899

*Close Price adjusted for both dividends and splits