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
08/04/2021 448.00p 448.00p 440.50p 444.00p 399613
07/04/2021 442.00p 451.00p 442.00p 450.50p 686872
06/04/2021 427.00p 445.00p 427.00p 442.50p 421956
01/04/2021 418.00p 428.00p 418.00p 426.50p 269148
31/03/2021 416.00p 418.00p 414.50p 418.00p 129113
30/03/2021 414.00p 417.00p 410.50p 414.50p 307286
29/03/2021 413.00p 417.00p 412.00p 413.00p 102572
26/03/2021 418.00p 418.00p 413.00p 413.00p 283255
25/03/2021 424.00p 426.84p 418.00p 418.00p 113447
24/03/2021 428.50p 429.00p 423.00p 425.00p 119787
23/03/2021 427.00p 430.00p 426.67p 430.00p 201114
22/03/2021 429.50p 430.00p 423.00p 428.50p 341518
19/03/2021 429.00p 430.00p 423.00p 423.00p 412366
18/03/2021 430.00p 430.00p 426.00p 429.50p 123269
17/03/2021 429.00p 430.00p 426.50p 429.00p 203205
16/03/2021 429.00p 429.00p 425.00p 428.50p 404637
15/03/2021 426.00p 429.50p 423.00p 427.00p 173363
12/03/2021 430.00p 430.00p 422.00p 426.00p 161280
11/03/2021 428.00p 428.00p 425.03p 428.00p 215810
10/03/2021 421.00p 427.50p 419.50p 425.00p 174128
09/03/2021 421.50p 422.50p 416.28p 422.50p 230322
08/03/2021 421.50p 421.50p 414.50p 419.00p 190705
05/03/2021 413.50p 423.50p 413.50p 418.50p 207545
04/03/2021 412.00p 420.00p 412.00p 420.00p 179640
03/03/2021 413.00p 416.00p 409.50p 416.00p 441471
02/03/2021 409.50p 412.00p 406.00p 406.50p 1027359
01/03/2021 410.50p 416.50p 410.00p 410.00p 410386
26/02/2021 409.00p 414.00p 407.50p 408.00p 373658
25/02/2021 419.00p 419.00p 409.00p 411.00p 320073
24/02/2021 420.00p 420.00p 412.00p 416.00p 141966
23/02/2021 427.50p 429.50p 420.50p 421.50p 224482
22/02/2021 436.00p 436.00p 429.50p 429.50p 105378
19/02/2021 438.50p 440.59p 435.02p 437.00p 68518
18/02/2021 437.00p 439.50p 435.00p 436.50p 179290
17/02/2021 434.00p 439.00p 432.80p 439.00p 383099
16/02/2021 422.00p 433.00p 422.00p 430.00p 354630
15/02/2021 431.50p 432.50p 424.00p 431.00p 239509
12/02/2021 431.50p 432.00p 428.50p 429.50p 113392
11/02/2021 433.00p 433.00p 426.50p 432.00p 123371
10/02/2021 426.00p 435.50p 422.00p 422.00p 207573
09/02/2021 435.50p 436.00p 428.00p 431.00p 281535
08/02/2021 433.00p 434.50p 429.50p 431.00p 170289
05/02/2021 432.00p 435.00p 430.53p 435.00p 199001
04/02/2021 434.00p 435.50p 427.50p 427.50p 210222
03/02/2021 435.00p 435.00p 426.00p 427.00p 259822
02/02/2021 410.00p 422.00p 410.00p 421.00p 326437
01/02/2021 415.00p 415.00p 402.00p 405.00p 308784
29/01/2021 412.00p 414.00p 408.50p 410.50p 178718
28/01/2021 410.00p 415.43p 405.00p 409.00p 1434947
27/01/2021 426.00p 429.50p 420.00p 423.50p 273353
26/01/2021 430.00p 433.50p 416.00p 431.00p 365395
25/01/2021 446.00p 446.00p 430.00p 430.00p 265264
22/01/2021 444.00p 448.50p 440.00p 440.00p 290353
21/01/2021 445.00p 451.50p 445.00p 445.00p 182021
20/01/2021 446.00p 451.38p 446.00p 446.00p 361660
19/01/2021 460.50p 460.50p 447.50p 449.50p 538191
18/01/2021 462.50p 464.50p 461.99p 462.50p 499331
15/01/2021 456.00p 461.50p 456.00p 459.00p 215080
14/01/2021 455.50p 463.50p 455.50p 456.00p 381192
13/01/2021 452.00p 459.00p 450.00p 459.00p 433923
12/01/2021 450.00p 456.33p 447.50p 452.00p 534114
11/01/2021 444.50p 452.00p 444.50p 448.00p 247617
08/01/2021 445.00p 448.00p 440.00p 445.50p 317380
07/01/2021 438.00p 445.00p 438.00p 444.00p 509027
06/01/2021 426.00p 439.50p 426.00p 439.50p 553439
05/01/2021 425.00p 435.00p 425.00p 435.00p 333008
04/01/2021 427.50p 428.50p 425.92p 427.00p 350433
31/12/2020 421.00p 427.00p 418.50p 425.00p 80198
30/12/2020 422.00p 426.00p 418.50p 425.00p 320129
29/12/2020 408.00p 422.00p 408.00p 422.00p 339855
28/12/2020 409.00p 411.50p 407.76p 411.50p 122597
24/12/2020 409.00p 411.50p 407.76p 411.50p 122597
23/12/2020 410.00p 411.50p 409.00p 411.50p 108554
22/12/2020 406.00p 410.00p 405.50p 410.00p 114918
21/12/2020 405.50p 411.00p 400.00p 406.00p 252766
18/12/2020 403.00p 409.00p 402.54p 405.50p 291030
17/12/2020 405.50p 409.00p 403.52p 407.00p 365484
16/12/2020 403.50p 411.00p 403.00p 406.00p 651263
15/12/2020 401.00p 403.50p 397.50p 402.50p 218286
14/12/2020 392.00p 403.00p 391.97p 401.00p 338811
11/12/2020 382.00p 392.00p 382.00p 392.00p 387226
10/12/2020 380.00p 384.00p 357.50p 379.00p 484107
09/12/2020 384.00p 384.00p 379.00p 381.00p 394976
08/12/2020 390.00p 390.00p 377.00p 382.50p 322402
07/12/2020 388.00p 390.00p 384.50p 385.50p 282683
04/12/2020 386.00p 386.50p 384.50p 386.50p 271249
03/12/2020 386.00p 386.00p 380.50p 385.50p 247905
02/12/2020 383.00p 385.50p 382.50p 385.00p 419932
01/12/2020 383.00p 383.00p 380.50p 382.50p 758692
30/11/2020 380.00p 383.00p 380.00p 382.00p 220937
27/11/2020 380.00p 384.50p 376.00p 384.50p 571871
26/11/2020 385.00p 387.50p 379.50p 383.00p 265592
25/11/2020 377.50p 394.00p 376.25p 387.50p 609570
24/11/2020 366.00p 377.50p 366.00p 377.50p 673558
23/11/2020 367.50p 370.50p 365.00p 365.00p 223868
20/11/2020 370.50p 370.90p 367.45p 368.50p 401417
19/11/2020 369.00p 372.99p 365.50p 370.00p 326810
18/11/2020 363.50p 375.00p 361.99p 375.00p 349029
17/11/2020 360.00p 362.00p 356.90p 362.00p 368457
16/11/2020 355.00p 359.50p 352.50p 358.00p 2037124
13/11/2020 350.00p 355.50p 349.50p 355.00p 239663
12/11/2020 350.00p 353.50p 348.52p 353.50p 199601
10/11/2020 341.50p 354.00p 341.00p 354.00p 312869
09/11/2020 332.50p 345.00p 331.01p 341.00p 354029
06/11/2020 329.00p 330.00p 328.00p 330.00p 330783
05/11/2020 328.00p 329.50p 328.00p 328.00p 89192
04/11/2020 327.00p 330.00p 327.00p 330.00p 118450
03/11/2020 330.00p 330.00p 327.00p 327.00p 210792
02/11/2020 330.00p 332.00p 330.00p 330.00p 171351
30/10/2020 327.00p 331.01p 327.00p 331.00p 52713
29/10/2020 326.00p 330.00p 325.50p 328.00p 110167
28/10/2020 332.00p 332.00p 325.50p 326.00p 102268
27/10/2020 334.00p 336.50p 331.50p 333.00p 453294
26/10/2020 334.00p 338.00p 334.00p 335.00p 106607
23/10/2020 333.00p 338.00p 333.00p 337.50p 297121
22/10/2020 330.00p 338.00p 330.00p 338.00p 144817
21/10/2020 331.50p 332.00p 330.00p 332.00p 318011
20/10/2020 330.50p 332.00p 329.20p 330.00p 180785
19/10/2020 325.00p 331.00p 325.00p 328.50p 300258
16/10/2020 329.50p 329.50p 327.00p 327.00p 66600
15/10/2020 328.50p 329.50p 325.50p 328.50p 110661
14/10/2020 329.00p 331.00p 328.50p 329.00p 296247
13/10/2020 329.50p 330.50p 329.00p 329.00p 203890
12/10/2020 330.50p 331.00p 329.00p 329.50p 244632
09/10/2020 329.00p 330.70p 329.00p 329.50p 149617
08/10/2020 330.50p 331.00p 329.00p 331.00p 186872
07/10/2020 330.00p 331.00p 329.70p 331.00p 335795
06/10/2020 327.00p 331.70p 327.00p 331.00p 60066
05/10/2020 328.00p 332.00p 325.00p 332.00p 111939
02/10/2020 320.00p 328.00p 320.00p 328.00p 53501
01/10/2020 321.00p 323.00p 314.76p 323.00p 168912
30/09/2020 317.00p 322.00p 317.00p 322.00p 245265
29/09/2020 320.00p 320.00p 317.50p 317.50p 20844
28/09/2020 317.00p 322.00p 317.00p 321.00p 146616
25/09/2020 317.00p 320.00p 317.00p 317.00p 2143354
24/09/2020 323.00p 326.00p 317.00p 319.00p 236496
23/09/2020 327.50p 331.00p 322.50p 323.00p 412903
22/09/2020 323.00p 325.50p 322.00p 322.00p 463907
21/09/2020 329.50p 330.00p 320.00p 323.00p 469313
18/09/2020 331.00p 331.00p 326.50p 326.50p 337629
17/09/2020 332.50p 332.50p 328.00p 330.00p 1572516
16/09/2020 336.00p 336.00p 332.00p 332.00p 649769
15/09/2020 331.50p 335.00p 331.50p 334.00p 133396
14/09/2020 328.50p 332.50p 327.50p 332.50p 227990
11/09/2020 326.50p 332.00p 325.00p 328.00p 108938
10/09/2020 323.50p 325.50p 321.50p 324.00p 54191
09/09/2020 319.00p 323.50p 319.00p 321.00p 89084
08/09/2020 320.00p 321.90p 320.00p 320.00p 130662
07/09/2020 320.00p 322.59p 320.00p 320.00p 66058
04/09/2020 322.00p 324.01p 319.50p 320.00p 68804
03/09/2020 318.50p 325.50p 318.50p 321.00p 167890
02/09/2020 318.00p 322.50p 318.00p 322.50p 145469
01/09/2020 318.00p 320.50p 313.00p 320.00p 234876
31/08/2020 317.00p 322.50p 317.00p 318.00p 75696
28/08/2020 317.00p 322.50p 317.00p 318.00p 75696
27/08/2020 317.00p 320.00p 317.00p 319.00p 1536901
26/08/2020 322.00p 322.50p 316.50p 320.00p 2085477
25/08/2020 326.50p 326.50p 322.71p 323.00p 80865
24/08/2020 330.00p 330.00p 324.00p 325.50p 98690
21/08/2020 322.00p 325.00p 320.79p 325.00p 164759
20/08/2020 321.50p 325.00p 319.00p 319.00p 81219
19/08/2020 322.00p 325.11p 318.50p 318.50p 124239
18/08/2020 322.50p 324.50p 321.50p 322.50p 359324
17/08/2020 321.00p 326.50p 321.00p 326.00p 127519
14/08/2020 327.00p 327.00p 321.00p 322.00p 91493
13/08/2020 324.00p 326.24p 323.00p 323.00p 106990
12/08/2020 327.50p 327.50p 323.50p 325.50p 409426
11/08/2020 325.00p 325.50p 323.00p 325.00p 238909
10/08/2020 321.50p 323.50p 321.40p 322.50p 52858
07/08/2020 318.00p 323.00p 314.39p 320.00p 81799
06/08/2020 315.00p 321.00p 315.00p 318.00p 51728
05/08/2020 314.00p 321.00p 314.00p 321.00p 89692
04/08/2020 312.00p 315.00p 309.00p 314.00p 744231
03/08/2020 310.50p 313.50p 308.50p 312.50p 985907
31/07/2020 309.00p 309.50p 306.00p 306.00p 100188
30/07/2020 309.00p 311.00p 307.00p 309.00p 627035
29/07/2020 316.00p 317.00p 305.37p 309.50p 336164
28/07/2020 311.50p 320.50p 311.50p 317.00p 55328
27/07/2020 319.00p 319.00p 298.50p 313.50p 304052
24/07/2020 328.00p 329.74p 324.00p 325.00p 179094
23/07/2020 335.00p 336.00p 334.00p 335.00p 112804
22/07/2020 335.00p 336.50p 335.00p 336.00p 103600
21/07/2020 335.00p 336.25p 335.00p 335.50p 221048
20/07/2020 335.00p 338.50p 333.50p 335.00p 74743
17/07/2020 333.00p 338.00p 333.00p 337.50p 81288
16/07/2020 333.00p 336.00p 330.50p 335.50p 119955
15/07/2020 327.50p 335.50p 327.50p 335.00p 2153646
14/07/2020 333.00p 335.24p 332.50p 333.00p 359960
13/07/2020 337.00p 337.00p 333.00p 333.00p 211368
10/07/2020 329.00p 336.61p 328.50p 333.50p 704886
09/07/2020 332.00p 332.00p 328.50p 328.50p 238824
08/07/2020 331.00p 335.50p 328.50p 330.00p 267707
07/07/2020 332.00p 334.66p 331.00p 332.00p 269020
06/07/2020 333.50p 337.62p 330.50p 335.00p 294560
03/07/2020 331.00p 333.00p 330.50p 333.00p 58660
02/07/2020 333.50p 333.50p 326.50p 330.50p 462482
01/07/2020 335.50p 335.50p 329.50p 332.00p 251062
30/06/2020 333.00p 333.00p 328.00p 329.00p 208284
29/06/2020 328.50p 332.00p 323.00p 331.00p 131949
26/06/2020 330.00p 333.00p 328.50p 329.50p 293069

*Close Price adjusted for both dividends and splits