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
25/11/2009 152.00p 153.12p 148.00p 151.50p 724134
24/11/2009 156.50p 160.00p 152.00p 154.50p 608737
23/11/2009 154.50p 161.00p 153.00p 158.50p 642964
20/11/2009 152.50p 159.00p 150.00p 157.50p 1027823
19/11/2009 158.50p 161.00p 152.10p 153.50p 793994
18/11/2009 159.00p 161.00p 157.00p 158.50p 1083353
17/11/2009 160.50p 162.89p 156.00p 159.00p 717486
16/11/2009 161.50p 163.00p 158.00p 160.75p 1621623
13/11/2009 160.50p 163.00p 159.00p 161.50p 1131716
12/11/2009 166.00p 168.00p 160.00p 162.50p 1024040
11/11/2009 165.50p 168.85p 164.00p 166.00p 404816
10/11/2009 162.50p 166.00p 161.50p 165.50p 1160466
09/11/2009 167.50p 169.75p 159.88p 163.50p 816040
06/11/2009 166.50p 171.50p 164.00p 169.00p 482108
05/11/2009 167.00p 171.83p 164.00p 166.50p 1148096
04/11/2009 150.00p 170.00p 151.00p 168.50p 1325413
03/11/2009 157.00p 159.00p 148.00p 150.50p 1716481
02/11/2009 158.00p 161.50p 157.50p 161.50p 941955
30/10/2009 164.50p 170.00p 163.70p 165.50p 1209894
29/10/2009 171.00p 171.00p 162.50p 164.00p 2024161
28/10/2009 178.50p 178.50p 171.50p 171.50p 546168
27/10/2009 179.50p 181.00p 176.00p 178.50p 287512
26/10/2009 181.50p 187.34p 179.00p 180.00p 1013453
23/10/2009 179.50p 181.00p 179.50p 181.00p 445728
22/10/2009 184.00p 185.00p 176.00p 179.50p 344243
21/10/2009 184.50p 190.00p 179.00p 184.50p 716138
20/10/2009 184.00p 184.50p 184.00p 184.50p 297397
19/10/2009 178.00p 185.00p 179.00p 182.75p 280880
16/10/2009 177.00p 180.50p 172.37p 178.00p 384625
15/10/2009 187.50p 188.00p 177.00p 177.00p 516917
14/10/2009 179.50p 187.00p 179.50p 187.00p 1743025
13/10/2009 177.50p 181.00p 174.50p 179.50p 401805
12/10/2009 178.50p 181.00p 175.00p 177.50p 378367
09/10/2009 180.50p 182.00p 177.00p 178.50p 205755
08/10/2009 178.50p 181.00p 178.50p 180.25p 2053935
07/10/2009 167.00p 180.00p 168.25p 178.00p 1717814
06/10/2009 167.00p 172.00p 165.00p 166.00p 1785643
05/10/2009 165.75p 167.00p 165.50p 167.00p 754467
02/10/2009 167.75p 169.00p 164.00p 166.00p 588510
01/10/2009 173.50p 174.79p 170.00p 171.50p 535608
30/09/2009 173.50p 178.98p 171.00p 174.00p 2259052
29/09/2009 172.50p 176.00p 169.00p 174.00p 642092
28/09/2009 172.50p 175.00p 169.00p 171.50p 284118
25/09/2009 173.25p 175.72p 170.50p 172.75p 116192
24/09/2009 179.00p 179.00p 173.00p 173.25p 977202
23/09/2009 182.50p 181.00p 175.00p 179.00p 322768
22/09/2009 187.25p 187.00p 180.00p 182.50p 866517
21/09/2009 188.75p 192.00p 186.00p 187.00p 424779

*Close Price adjusted for both dividends and splits