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
27/11/2018 447.00p 466.00p 447.00p 463.00p 177319
26/11/2018 450.00p 455.00p 443.00p 455.00p 73228
23/11/2018 444.00p 447.00p 441.62p 442.00p 12815
22/11/2018 440.00p 445.00p 439.85p 443.00p 53972
21/11/2018 450.00p 450.00p 442.00p 450.00p 76827
20/11/2018 443.00p 446.00p 440.00p 440.00p 41084
19/11/2018 449.00p 450.00p 443.00p 445.00p 30082
16/11/2018 442.00p 444.00p 438.90p 442.00p 49627
15/11/2018 439.00p 444.00p 436.00p 444.00p 37775
14/11/2018 447.00p 447.00p 440.00p 442.00p 43562
13/11/2018 440.00p 446.00p 440.00p 444.00p 580652
12/11/2018 448.00p 450.00p 440.00p 440.00p 73547
09/11/2018 442.00p 448.00p 436.00p 438.00p 45008
08/11/2018 448.00p 449.00p 444.00p 449.00p 44196
07/11/2018 444.00p 447.00p 443.00p 447.00p 184155
06/11/2018 451.00p 453.00p 445.00p 445.00p 285743
05/11/2018 450.00p 455.00p 449.00p 455.00p 25574
02/11/2018 452.00p 455.00p 450.00p 454.00p 484347
01/11/2018 438.00p 450.00p 438.00p 450.00p 889216
31/10/2018 439.00p 450.00p 439.00p 450.00p 1403223
30/10/2018 434.00p 440.00p 428.00p 430.00p 210533
29/10/2018 434.00p 434.00p 426.00p 429.00p 615960
26/10/2018 439.00p 439.00p 432.00p 432.00p 55456
25/10/2018 430.00p 441.00p 426.00p 440.00p 303833
24/10/2018 443.00p 443.00p 432.00p 432.00p 204363
23/10/2018 450.00p 450.00p 440.00p 440.00p 100311
22/10/2018 454.00p 458.00p 450.00p 450.00p 53452
19/10/2018 461.00p 461.00p 453.00p 459.00p 13516
18/10/2018 462.00p 463.00p 459.00p 460.00p 468188
17/10/2018 462.00p 463.00p 456.00p 463.00p 65977
16/10/2018 458.00p 459.00p 451.00p 458.00p 63166
15/10/2018 455.00p 460.00p 455.00p 455.00p 150769
12/10/2018 443.00p 463.00p 443.00p 463.00p 110638
11/10/2018 455.00p 455.00p 437.00p 443.00p 363371
10/10/2018 464.00p 470.00p 458.00p 463.00p 825748
09/10/2018 462.00p 470.00p 460.00p 460.00p 77197
08/10/2018 469.00p 470.00p 463.00p 463.00p 63798
05/10/2018 472.00p 474.37p 466.00p 469.00p 106312
04/10/2018 475.00p 477.00p 469.00p 472.00p 672260
03/10/2018 474.00p 475.00p 468.00p 470.00p 92482
02/10/2018 468.00p 475.00p 468.00p 472.00p 70522
01/10/2018 475.00p 475.00p 467.00p 472.00p 69687
28/09/2018 465.00p 474.00p 465.00p 470.00p 63488
27/09/2018 472.00p 472.00p 467.00p 467.00p 116888
26/09/2018 466.00p 471.00p 465.40p 466.00p 34331
25/09/2018 470.00p 471.00p 465.00p 468.00p 72677
24/09/2018 462.00p 469.00p 461.00p 469.00p 100170
21/09/2018 465.00p 468.00p 458.00p 466.00p 222623
20/09/2018 449.00p 463.00p 449.00p 463.00p 682666
19/09/2018 452.00p 454.00p 449.46p 454.00p 142464
18/09/2018 448.00p 451.00p 442.00p 451.00p 90387
17/09/2018 450.00p 451.00p 448.00p 449.00p 143631
14/09/2018 450.00p 450.00p 444.00p 450.00p 90630
13/09/2018 449.00p 449.77p 445.00p 449.00p 58296
12/09/2018 440.00p 450.00p 440.00p 450.00p 54717
11/09/2018 441.00p 443.31p 436.00p 441.00p 92876
10/09/2018 440.00p 444.00p 437.00p 441.00p 26781
07/09/2018 439.00p 447.00p 433.00p 447.00p 82845
06/09/2018 441.00p 445.00p 438.00p 445.00p 37951
05/09/2018 456.00p 456.00p 440.00p 440.00p 65406
04/09/2018 452.00p 458.00p 450.00p 455.00p 82294
03/09/2018 454.00p 460.00p 446.14p 459.00p 55035
31/08/2018 452.00p 455.00p 443.00p 455.00p 100272
30/08/2018 453.00p 453.00p 444.00p 448.00p 92654
29/08/2018 450.00p 452.00p 447.00p 448.00p 22781
28/08/2018 440.00p 451.00p 440.00p 450.00p 75692
24/08/2018 443.00p 447.00p 440.60p 445.00p 47477
23/08/2018 436.00p 441.00p 436.00p 441.00p 238261
22/08/2018 438.00p 439.00p 437.00p 438.00p 35674
21/08/2018 433.00p 438.00p 433.00p 437.00p 33367
20/08/2018 431.00p 436.20p 431.00p 434.00p 53008
17/08/2018 427.00p 431.00p 425.00p 430.00p 47860
16/08/2018 420.00p 427.00p 420.00p 424.00p 531176
15/08/2018 424.00p 425.48p 420.00p 420.00p 318564
14/08/2018 420.00p 423.00p 419.05p 423.00p 144351
13/08/2018 422.00p 425.00p 418.00p 420.00p 87325
10/08/2018 424.00p 427.20p 424.00p 427.00p 96768
09/08/2018 430.00p 430.00p 424.00p 424.00p 89448
08/08/2018 425.00p 425.00p 422.00p 425.00p 185640
07/08/2018 418.00p 424.00p 418.00p 424.00p 248683
06/08/2018 421.00p 422.88p 418.00p 420.00p 142189
03/08/2018 425.00p 427.00p 420.00p 425.00p 202314
02/08/2018 439.00p 439.00p 422.00p 424.00p 267026
01/08/2018 434.00p 440.00p 433.00p 440.00p 133215
31/07/2018 439.00p 440.00p 434.66p 435.00p 80573
30/07/2018 438.00p 440.00p 437.00p 440.00p 124997
27/07/2018 427.00p 440.00p 427.00p 440.00p 164303
26/07/2018 424.00p 427.00p 419.00p 427.00p 107307
25/07/2018 424.00p 424.00p 420.00p 422.00p 48147
24/07/2018 427.00p 427.00p 420.00p 421.00p 47070
23/07/2018 428.00p 428.00p 420.04p 425.00p 508937
20/07/2018 417.00p 425.00p 415.75p 425.00p 172009
19/07/2018 416.00p 423.00p 416.00p 420.00p 54998
18/07/2018 406.00p 423.00p 406.00p 419.00p 138113
17/07/2018 397.00p 408.00p 393.04p 406.00p 305244
16/07/2018 396.00p 399.00p 393.80p 399.00p 86981
13/07/2018 399.00p 399.00p 396.00p 397.00p 85254
12/07/2018 391.00p 398.00p 391.00p 396.00p 160997
11/07/2018 399.00p 399.00p 390.00p 390.00p 103221
10/07/2018 410.00p 410.00p 405.00p 408.00p 58091
09/07/2018 404.00p 410.00p 401.00p 403.00p 119957
06/07/2018 402.00p 405.00p 399.14p 402.00p 70364
05/07/2018 395.00p 400.96p 392.00p 396.00p 349471
04/07/2018 404.00p 404.00p 395.49p 403.00p 252221
03/07/2018 417.00p 417.00p 404.00p 404.00p 327800
02/07/2018 410.00p 419.00p 410.00p 416.00p 91841
29/06/2018 417.00p 421.00p 410.61p 420.00p 1447064
28/06/2018 421.00p 424.00p 408.00p 415.00p 343529
27/06/2018 427.00p 427.00p 421.00p 427.00p 136254
26/06/2018 426.00p 429.00p 425.00p 426.00p 144436
25/06/2018 435.00p 439.00p 428.00p 433.00p 305958
22/06/2018 433.00p 435.34p 429.60p 434.00p 247559
21/06/2018 429.00p 432.78p 429.00p 430.00p 150991
20/06/2018 431.00p 435.00p 429.00p 429.00p 873140
19/06/2018 438.00p 440.00p 426.02p 428.00p 741885
18/06/2018 450.00p 450.00p 440.00p 440.00p 91221
15/06/2018 450.00p 454.00p 447.00p 447.00p 394423
14/06/2018 452.00p 455.00p 441.00p 450.00p 649615
13/06/2018 453.00p 455.00p 452.00p 455.00p 57405
12/06/2018 456.00p 456.00p 451.00p 456.00p 225743
11/06/2018 463.00p 465.50p 453.00p 454.00p 115075
08/06/2018 463.00p 465.00p 457.00p 458.00p 2699251
07/06/2018 465.00p 466.44p 462.00p 463.00p 56490
06/06/2018 464.00p 469.00p 462.00p 462.00p 59018
05/06/2018 462.00p 465.33p 458.00p 460.00p 123340
04/06/2018 460.00p 467.00p 460.00p 462.00p 40999
01/06/2018 465.00p 465.00p 457.48p 462.00p 421782
31/05/2018 458.00p 462.58p 456.00p 462.00p 403234
30/05/2018 442.00p 452.00p 442.00p 452.00p 104329
29/05/2018 445.00p 449.00p 440.00p 446.00p 170192
25/05/2018 462.00p 462.00p 451.00p 452.00p 73811
24/05/2018 452.00p 462.00p 452.00p 462.00p 1183254
23/05/2018 445.00p 452.92p 445.00p 452.00p 299822
22/05/2018 445.00p 447.48p 444.38p 445.00p 1460169
21/05/2018 457.00p 458.16p 452.00p 453.00p 368489
18/05/2018 455.00p 456.00p 452.00p 452.00p 310451
17/05/2018 459.00p 459.00p 455.00p 455.00p 338762
16/05/2018 460.00p 461.99p 456.00p 459.00p 621845
15/05/2018 466.00p 470.00p 462.00p 462.00p 832077
14/05/2018 460.00p 465.82p 459.00p 461.00p 69554
11/05/2018 463.00p 470.00p 457.57p 458.00p 133710
10/05/2018 468.00p 470.00p 463.00p 463.00p 44816
09/05/2018 470.00p 473.00p 468.70p 473.00p 63802
08/05/2018 466.00p 470.00p 465.90p 470.00p 132599
04/05/2018 459.00p 460.00p 456.51p 460.00p 83117
03/05/2018 458.00p 460.00p 453.00p 458.00p 45319
02/05/2018 465.00p 465.00p 459.00p 460.00p 459794
01/05/2018 465.00p 465.27p 460.00p 462.00p 92421
30/04/2018 453.00p 466.00p 453.00p 461.00p 362198
27/04/2018 454.00p 459.00p 454.00p 457.00p 96091
26/04/2018 460.00p 460.00p 447.00p 453.00p 276797
25/04/2018 464.00p 465.00p 461.04p 463.00p 85988
24/04/2018 465.00p 465.00p 460.00p 463.00p 1136405
23/04/2018 472.00p 475.30p 462.43p 466.00p 146358
20/04/2018 475.00p 478.00p 471.30p 475.00p 115042
19/04/2018 479.00p 479.00p 470.00p 475.00p 128135
18/04/2018 480.00p 481.56p 478.00p 480.00p 75461
17/04/2018 483.00p 483.00p 478.00p 479.00p 86535
16/04/2018 482.00p 483.00p 479.00p 480.00p 61142
13/04/2018 478.00p 485.00p 478.00p 482.00p 53654
12/04/2018 487.00p 487.00p 478.60p 482.00p 39180
11/04/2018 487.00p 489.88p 480.00p 483.00p 115601
10/04/2018 490.00p 491.00p 485.00p 487.00p 757743
09/04/2018 490.00p 490.00p 485.00p 487.00p 1010595
06/04/2018 489.00p 490.00p 482.62p 484.00p 194300
05/04/2018 484.00p 488.00p 484.00p 488.00p 120725
04/04/2018 485.00p 493.00p 484.00p 484.00p 317042
03/04/2018 484.00p 490.00p 484.00p 488.00p 123682
29/03/2018 495.00p 495.00p 484.00p 485.00p 101081
28/03/2018 493.00p 493.00p 484.00p 484.00p 182317
27/03/2018 490.00p 494.00p 489.00p 490.00p 78678
26/03/2018 493.00p 494.00p 485.00p 487.00p 67201
23/03/2018 493.00p 496.60p 479.00p 488.00p 184461
22/03/2018 500.00p 500.00p 494.00p 495.00p 217123
21/03/2018 500.00p 500.00p 497.00p 499.00p 209269
20/03/2018 500.00p 500.00p 495.00p 499.00p 103406
19/03/2018 502.00p 502.00p 494.00p 494.00p 140135
16/03/2018 500.00p 502.00p 497.00p 499.00p 581540
15/03/2018 497.00p 497.00p 494.00p 494.00p 83216
14/03/2018 491.00p 497.00p 491.00p 494.00p 198285
13/03/2018 498.00p 498.00p 490.36p 491.00p 196546
12/03/2018 489.00p 491.72p 489.00p 491.00p 85180
09/03/2018 491.00p 491.00p 488.02p 489.00p 59082
08/03/2018 488.00p 492.00p 488.00p 489.00p 108721
07/03/2018 487.00p 488.00p 486.00p 488.00p 83887
06/03/2018 478.00p 488.90p 478.00p 487.00p 139405
05/03/2018 479.00p 480.00p 469.92p 480.00p 285019
02/03/2018 476.00p 478.00p 475.00p 477.00p 65915
01/03/2018 473.00p 477.20p 473.00p 475.00p 333099
28/02/2018 475.00p 475.00p 472.00p 473.00p 115139
27/02/2018 475.00p 475.00p 472.00p 474.00p 220087
26/02/2018 475.00p 475.00p 472.00p 473.00p 173714
23/02/2018 472.00p 477.00p 468.00p 468.00p 240681
22/02/2018 474.00p 477.00p 472.00p 472.00p 112516
21/02/2018 480.00p 481.90p 473.00p 473.00p 477605
20/02/2018 485.00p 487.85p 477.00p 477.00p 56908
19/02/2018 485.00p 486.00p 478.77p 483.00p 42662
16/02/2018 478.00p 485.00p 477.00p 485.00p 204191
15/02/2018 460.00p 477.00p 460.00p 476.00p 102737
14/02/2018 463.00p 466.88p 461.00p 463.00p 66285

*Close Price adjusted for both dividends and splits