Vietnam Enterprise Investments (DI) (VEIL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vietnam Enterprise Investments (DI)

Date Open High Low Close* Volume
16/10/2017 398.00p 402.40p 397.10p 399.00p 20322
13/10/2017 401.00p 401.70p 397.00p 397.00p 47202
12/10/2017 396.70p 400.60p 396.70p 398.90p 59488
11/10/2017 395.90p 401.10p 395.10p 398.60p 32759
10/10/2017 392.50p 395.90p 392.50p 395.60p 18606
09/10/2017 392.00p 395.00p 391.00p 392.30p 65204
06/10/2017 390.70p 392.90p 390.50p 391.50p 136929
05/10/2017 392.00p 392.00p 387.50p 390.00p 35431
04/10/2017 387.10p 391.00p 386.40p 390.50p 28570
03/10/2017 390.90p 391.00p 387.00p 390.50p 44505
02/10/2017 390.10p 393.00p 390.00p 391.00p 58699
29/09/2017 390.40p 393.00p 390.00p 393.00p 39754
28/09/2017 392.90p 392.90p 386.30p 390.50p 25369
27/09/2017 393.00p 393.00p 390.00p 393.00p 23490
26/09/2017 390.40p 392.80p 390.40p 392.20p 18109
25/09/2017 389.10p 392.90p 389.10p 392.90p 33651
22/09/2017 392.40p 392.40p 387.60p 391.80p 32879
21/09/2017 387.80p 391.30p 387.50p 391.30p 196762
20/09/2017 386.00p 392.00p 386.00p 388.00p 73506
19/09/2017 391.00p 391.90p 387.60p 391.80p 22979
18/09/2017 387.80p 391.90p 385.90p 387.80p 42914
15/09/2017 392.50p 394.00p 386.50p 390.00p 108703
14/09/2017 392.00p 395.50p 392.00p 392.00p 56960
13/09/2017 392.90p 393.00p 390.00p 390.00p 55401
12/09/2017 393.00p 393.00p 387.50p 391.50p 161069
11/09/2017 391.70p 391.70p 390.20p 390.20p 1059
08/09/2017 389.90p 393.00p 389.50p 390.00p 47885
07/09/2017 390.00p 393.00p 388.70p 393.00p 30973
06/09/2017 389.00p 395.80p 389.00p 390.50p 46838
05/09/2017 395.00p 395.00p 392.60p 394.90p 64344
04/09/2017 394.00p 394.00p 391.70p 392.90p 8770
01/09/2017 394.00p 394.00p 390.60p 394.00p 7898
31/08/2017 391.20p 394.90p 391.20p 394.00p 31765
30/08/2017 390.00p 394.90p 390.00p 391.50p 22820
29/08/2017 390.00p 390.00p 387.10p 390.00p 6881
25/08/2017 387.00p 392.00p 387.00p 390.55p 95345
24/08/2017 387.10p 391.90p 387.10p 388.00p 5675
23/08/2017 389.50p 390.00p 385.70p 385.70p 17233
22/08/2017 384.60p 388.60p 384.60p 385.60p 10491
21/08/2017 391.40p 391.40p 385.50p 387.00p 18699
18/08/2017 386.10p 390.20p 384.10p 384.60p 31347
17/08/2017 391.90p 391.90p 386.60p 386.60p 22411
16/08/2017 389.90p 390.80p 387.20p 390.00p 77699
15/08/2017 389.90p 389.90p 384.10p 385.00p 6271
14/08/2017 380.60p 390.00p 380.60p 390.00p 79306
11/08/2017 384.60p 384.90p 379.20p 384.50p 25468
10/08/2017 383.80p 384.30p 379.10p 384.30p 17704
09/08/2017 379.40p 383.20p 377.50p 381.00p 40702
08/08/2017 385.00p 387.50p 381.60p 386.00p 51074
07/08/2017 383.90p 386.80p 381.10p 386.80p 84577
04/08/2017 380.50p 382.80p 378.10p 382.40p 121924
03/08/2017 373.10p 380.20p 373.10p 375.00p 40288
02/08/2017 376.00p 380.00p 376.00p 376.00p 95453
01/08/2017 379.50p 380.30p 378.90p 380.00p 7742
31/07/2017 377.20p 380.50p 377.20p 380.50p 65461
28/07/2017 376.00p 379.00p 373.60p 378.00p 53685
27/07/2017 374.90p 375.00p 372.70p 373.80p 14461
26/07/2017 372.40p 374.80p 372.40p 374.10p 79265
25/07/2017 372.00p 372.50p 367.10p 371.50p 33095
24/07/2017 374.00p 374.00p 365.00p 371.00p 441182
21/07/2017 381.20p 381.20p 370.50p 371.00p 154925
20/07/2017 385.00p 385.00p 379.60p 381.00p 37282
19/07/2017 381.70p 384.00p 380.10p 384.00p 29661
18/07/2017 385.00p 385.00p 377.60p 381.00p 148324
17/07/2017 386.75p 389.75p 366.00p 387.00p 3042365
14/07/2017 390.50p 390.50p 388.75p 388.75p 44523
13/07/2017 385.75p 389.50p 384.75p 386.25p 79609
12/07/2017 383.00p 386.00p 382.25p 383.38p 17499
11/07/2017 383.75p 383.75p 380.00p 380.00p 18064
10/07/2017 381.75p 384.00p 380.25p 384.00p 22851
07/07/2017 387.75p 387.75p 384.25p 385.37p 4204
06/07/2017 387.25p 387.50p 384.75p 387.50p 11657
05/07/2017 387.00p 387.25p 383.00p 386.75p 446225
04/07/2017 380.00p 389.25p 380.00p 380.00p 511160
03/07/2017 381.50p 381.50p 379.00p 381.00p 19976
30/06/2017 381.00p 381.00p 378.00p 381.00p 58632
29/06/2017 376.00p 380.75p 376.00p 380.00p 16821
28/06/2017 377.50p 378.75p 376.00p 376.00p 53480
27/06/2017 383.00p 383.00p 379.50p 381.00p 10676
26/06/2017 382.25p 385.50p 382.00p 383.50p 26772
23/06/2017 384.50p 385.50p 384.00p 385.50p 85461
22/06/2017 379.75p 385.00p 379.75p 384.00p 770719
21/06/2017 385.00p 385.00p 377.50p 378.00p 40644
20/06/2017 380.25p 385.50p 380.25p 385.50p 141876
19/06/2017 376.75p 382.00p 374.50p 380.00p 109954
16/06/2017 369.75p 375.00p 368.00p 375.00p 115522
15/06/2017 367.00p 369.75p 365.25p 369.00p 482836
14/06/2017 366.00p 370.00p 366.00p 368.00p 427996
13/06/2017 365.00p 366.02p 364.00p 365.00p 756039
12/06/2017 364.25p 367.43p 364.00p 364.00p 112329
09/06/2017 366.00p 368.00p 363.81p 364.12p 141195
08/06/2017 356.00p 359.75p 355.75p 359.75p 90962
07/06/2017 353.00p 357.25p 353.00p 355.75p 58028
06/06/2017 350.50p 353.75p 350.50p 353.00p 566706
05/06/2017 348.00p 350.97p 348.00p 349.00p 21115
02/06/2017 350.00p 350.00p 348.00p 348.00p 715987
01/06/2017 348.50p 351.00p 348.50p 350.00p 117503
31/05/2017 346.25p 350.00p 346.25p 348.00p 52964
30/05/2017 347.75p 350.00p 346.50p 348.00p 4942668
26/05/2017 347.00p 348.81p 347.00p 347.25p 27766
25/05/2017 344.75p 346.56p 344.75p 346.00p 32856
24/05/2017 344.75p 345.00p 343.00p 344.00p 38568
23/05/2017 342.75p 343.50p 341.00p 341.75p 24232
22/05/2017 339.00p 345.86p 339.00p 342.75p 114685
19/05/2017 338.00p 338.86p 338.00p 338.25p 26574
18/05/2017 338.00p 338.00p 336.00p 336.88p 17633
17/05/2017 337.25p 339.00p 337.00p 338.00p 82696
16/05/2017 334.00p 340.00p 334.00p 338.00p 123174
15/05/2017 331.00p 335.50p 330.25p 334.00p 217328
12/05/2017 329.50p 330.00p 329.00p 329.75p 170312
11/05/2017 327.00p 331.00p 326.50p 329.38p 294868
10/05/2017 325.50p 330.06p 325.50p 330.00p 154974
09/05/2017 323.50p 325.25p 323.50p 325.00p 654395
08/05/2017 323.25p 325.00p 323.00p 324.00p 15842
05/05/2017 323.00p 325.75p 323.00p 325.75p 4347
04/05/2017 325.75p 325.75p 324.00p 324.00p 13646
03/05/2017 323.75p 325.00p 322.25p 324.00p 128568
02/05/2017 324.75p 324.75p 321.75p 323.00p 53529
28/04/2017 322.50p 323.00p 320.44p 321.00p 40278
27/04/2017 319.00p 322.50p 319.00p 322.50p 38703
26/04/2017 320.50p 323.25p 319.00p 319.00p 416170
25/04/2017 320.25p 321.75p 316.00p 319.00p 106089
24/04/2017 320.00p 323.00p 320.00p 321.50p 34079
21/04/2017 322.25p 322.80p 319.00p 319.75p 16760
20/04/2017 323.00p 323.00p 318.00p 320.13p 14608
19/04/2017 323.75p 323.75p 318.50p 320.00p 148197
18/04/2017 332.00p 333.71p 325.00p 325.25p 32866
13/04/2017 332.50p 332.50p 332.00p 332.00p 692
12/04/2017 333.00p 335.00p 333.00p 335.00p 11037
11/04/2017 334.00p 336.00p 333.00p 336.00p 65292
10/04/2017 334.00p 336.19p 333.38p 334.50p 60820
07/04/2017 334.00p 336.00p 334.00p 334.00p 40304
06/04/2017 335.00p 336.00p 335.00p 335.50p 50401
05/04/2017 333.00p 335.00p 333.00p 334.00p 33659
04/04/2017 336.75p 337.00p 334.75p 336.75p 100937
03/04/2017 330.00p 336.00p 330.00p 334.50p 68505
31/03/2017 328.00p 330.00p 328.00p 330.00p 62632
30/03/2017 330.00p 332.50p 327.25p 330.00p 94956
29/03/2017 326.00p 331.36p 326.00p 330.00p 65938
28/03/2017 329.75p 330.00p 325.25p 327.75p 6268
27/03/2017 326.75p 329.75p 325.75p 329.75p 6320
24/03/2017 325.50p 330.00p 325.50p 330.00p 24360
23/03/2017 324.00p 328.00p 324.00p 328.00p 221582
22/03/2017 331.00p 331.00p 321.75p 325.50p 134175
21/03/2017 336.00p 336.00p 331.00p 332.00p 103777
20/03/2017 332.50p 332.75p 332.49p 332.75p 6668
17/03/2017 330.00p 332.00p 330.00p 331.25p 432402
16/03/2017 330.00p 332.50p 330.00p 331.38p 50123
15/03/2017 330.25p 332.00p 330.00p 332.00p 26940
14/03/2017 327.75p 330.87p 327.75p 330.87p 113543
13/03/2017 329.75p 330.00p 327.00p 328.50p 9641
10/03/2017 327.25p 329.47p 327.25p 328.50p 2796
09/03/2017 330.00p 330.00p 325.25p 328.50p 111752
08/03/2017 325.00p 328.02p 324.73p 325.00p 81296
07/03/2017 322.00p 325.44p 322.00p 325.25p 4222
06/03/2017 327.00p 328.00p 321.25p 324.00p 10973
03/03/2017 319.25p 326.50p 319.25p 324.25p 14811
02/03/2017 325.75p 325.75p 320.00p 321.50p 11485
01/03/2017 324.00p 324.00p 322.00p 324.00p 6816
28/02/2017 324.00p 324.00p 321.00p 321.00p 223414
27/02/2017 323.00p 326.43p 323.00p 324.50p 294443
24/02/2017 324.50p 324.50p 323.00p 323.75p 508860
23/02/2017 323.00p 323.50p 322.00p 322.75p 273731
22/02/2017 323.50p 323.50p 320.25p 321.62p 413607
21/02/2017 324.00p 324.00p 320.38p 323.50p 265891
20/02/2017 323.25p 323.25p 320.00p 322.00p 586998
17/02/2017 316.00p 322.00p 316.00p 322.00p 1274065
16/02/2017 310.75p 315.07p 310.75p 313.75p 1015
15/02/2017 314.00p 315.75p 313.08p 314.88p 330279
14/02/2017 313.00p 313.25p 312.44p 312.63p 35556
13/02/2017 313.00p 313.46p 309.75p 312.00p 29817
10/02/2017 312.00p 313.00p 310.00p 312.00p 78244
09/02/2017 313.00p 313.25p 308.50p 311.50p 12111
08/02/2017 312.50p 313.00p 308.49p 312.25p 14644
07/02/2017 311.75p 312.25p 309.50p 311.37p 1143776
06/02/2017 307.00p 309.25p 307.00p 308.87p 212454
03/02/2017 309.50p 309.50p 306.50p 309.00p 2258
02/02/2017 308.25p 308.25p 305.50p 306.75p 3010
01/02/2017 302.50p 307.75p 302.50p 306.12p 42195
31/01/2017 305.00p 305.00p 303.00p 304.38p 113446
30/01/2017 304.75p 304.75p 302.00p 303.00p 128674
27/01/2017 305.00p 305.00p 302.75p 303.13p 7900
26/01/2017 305.00p 305.00p 304.25p 305.00p 5685
25/01/2017 306.75p 306.75p 303.00p 305.00p 42700
24/01/2017 304.00p 304.75p 302.75p 303.75p 307733
23/01/2017 304.00p 304.00p 302.62p 303.00p 43559
20/01/2017 307.00p 307.00p 303.00p 303.00p 12789
19/01/2017 307.00p 307.00p 302.00p 305.00p 23843
18/01/2017 309.00p 309.00p 305.00p 306.00p 30341
17/01/2017 310.00p 310.00p 306.25p 307.25p 170047
16/01/2017 309.00p 309.32p 307.31p 307.75p 13243
13/01/2017 313.25p 313.25p 309.63p 309.63p 90572
12/01/2017 313.00p 313.00p 302.00p 309.12p 14925
11/01/2017 309.25p 309.25p 302.00p 309.25p 855147
10/01/2017 298.00p 302.00p 292.00p 301.13p 4546782
09/01/2017 299.00p 299.00p 297.00p 299.00p 2073
06/01/2017 296.50p 296.50p 296.00p 296.00p 37132
05/01/2017 297.00p 299.00p 297.00p 297.50p 7555
04/01/2017 298.00p 300.00p 294.00p 300.00p 5805
03/01/2017 296.00p 299.92p 292.00p 297.00p 111380

*Close Price adjusted for both dividends and splits