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
13/02/2018 472.00p 472.88p 466.00p 467.00p 324127
12/02/2018 468.00p 471.00p 461.00p 466.00p 220675
09/02/2018 453.00p 462.00p 445.00p 458.00p 164405
08/02/2018 470.00p 475.00p 463.00p 466.00p 417428
07/02/2018 465.00p 474.00p 465.00p 468.00p 502960
06/02/2018 460.00p 470.00p 448.00p 465.00p 320593
05/02/2018 475.00p 475.00p 459.00p 474.00p 395076
02/02/2018 488.00p 488.00p 478.00p 480.00p 420249
01/02/2018 482.00p 484.00p 479.00p 483.00p 508250
31/01/2018 479.00p 482.00p 474.48p 478.00p 741843
30/01/2018 490.00p 490.00p 474.00p 474.00p 211778
29/01/2018 495.00p 495.00p 488.00p 488.00p 94790
26/01/2018 500.00p 502.00p 492.00p 493.00p 503825
25/01/2018 500.00p 502.00p 493.00p 495.00p 479186
24/01/2018 496.00p 496.00p 492.00p 492.00p 191327
23/01/2018 487.00p 498.00p 487.00p 494.00p 1005291
22/01/2018 480.00p 490.97p 480.00p 488.00p 302057
19/01/2018 467.00p 476.00p 467.00p 474.00p 74355
18/01/2018 470.00p 470.00p 464.00p 470.00p 669729
17/01/2018 469.00p 469.00p 460.00p 463.00p 142444
16/01/2018 476.00p 476.00p 466.00p 466.00p 423968
15/01/2018 476.00p 476.85p 470.00p 470.00p 107292
12/01/2018 475.00p 476.00p 470.00p 470.00p 191555
11/01/2018 474.00p 477.88p 473.00p 474.00p 125903
10/01/2018 478.00p 478.00p 473.00p 474.00p 332465
09/01/2018 479.00p 480.83p 473.00p 474.00p 186416
08/01/2018 464.00p 479.00p 463.70p 477.00p 1496205
05/01/2018 456.00p 461.00p 452.99p 460.00p 491298
04/01/2018 452.00p 455.00p 451.95p 455.00p 101547
03/01/2018 448.00p 448.66p 446.00p 446.00p 179327
02/01/2018 445.00p 447.00p 441.00p 443.00p 187976
29/12/2017 441.50p 441.70p 437.50p 441.50p 106780
28/12/2017 439.00p 441.50p 438.00p 441.50p 682176
27/12/2017 435.00p 437.00p 434.00p 436.50p 50255
22/12/2017 433.00p 433.00p 431.55p 433.00p 11967
21/12/2017 433.00p 433.00p 430.50p 431.50p 1009915
20/12/2017 432.90p 432.90p 426.10p 431.50p 15658
19/12/2017 430.00p 431.60p 427.50p 430.00p 202327
18/12/2017 429.80p 429.80p 426.10p 427.00p 86429
15/12/2017 429.80p 429.80p 423.00p 427.00p 181549
14/12/2017 428.00p 429.47p 422.50p 426.40p 78207
13/12/2017 427.00p 428.75p 422.00p 428.00p 133512
12/12/2017 428.00p 431.00p 423.00p 427.00p 82093
11/12/2017 430.90p 431.00p 428.00p 429.00p 28338
08/12/2017 425.20p 429.90p 425.00p 429.00p 78132
07/12/2017 432.90p 432.90p 427.80p 427.80p 208512
06/12/2017 431.30p 434.00p 427.90p 431.60p 51930
05/12/2017 431.90p 432.50p 429.00p 432.50p 256755
04/12/2017 431.90p 435.50p 428.52p 432.90p 111879
01/12/2017 425.50p 431.90p 425.50p 428.00p 22797
30/11/2017 427.00p 432.00p 427.00p 429.00p 79189
29/11/2017 432.40p 432.40p 425.10p 431.50p 42057
28/11/2017 432.00p 432.00p 426.00p 430.00p 57563
27/11/2017 430.00p 431.47p 429.00p 429.00p 43530
24/11/2017 425.20p 431.50p 425.20p 430.00p 206185
23/11/2017 428.00p 430.50p 425.00p 426.50p 413612
22/11/2017 433.00p 436.50p 425.00p 425.60p 433121
21/11/2017 424.00p 425.50p 422.00p 425.00p 525605
20/11/2017 420.70p 426.00p 424.00p 424.50p 188149
17/11/2017 421.90p 421.90p 416.20p 421.00p 88128
16/11/2017 417.90p 422.00p 417.90p 419.80p 308133
15/11/2017 414.30p 417.50p 409.20p 416.00p 210744
14/11/2017 413.50p 414.00p 408.50p 413.60p 77316
13/11/2017 409.70p 413.40p 407.00p 413.00p 63418
10/11/2017 401.80p 405.00p 400.00p 403.00p 298490
09/11/2017 401.70p 401.80p 401.00p 401.00p 137546
08/11/2017 401.70p 402.00p 398.90p 400.20p 207343
07/11/2017 401.70p 401.70p 398.10p 401.00p 84856
06/11/2017 396.10p 401.50p 396.10p 400.50p 132018
03/11/2017 401.50p 401.60p 397.50p 400.60p 83889
02/11/2017 394.10p 400.40p 394.10p 398.50p 81640
01/11/2017 398.40p 400.50p 392.10p 398.00p 141186
31/10/2017 401.50p 401.60p 391.00p 394.70p 64303
30/10/2017 400.30p 401.80p 397.80p 399.90p 197993
27/10/2017 401.90p 401.90p 401.00p 401.80p 84911
26/10/2017 402.00p 402.00p 397.10p 400.20p 68543
25/10/2017 401.90p 401.90p 398.70p 400.00p 93171
24/10/2017 400.90p 400.90p 397.00p 400.00p 80623
23/10/2017 402.00p 402.00p 397.00p 400.90p 48667
20/10/2017 397.00p 402.00p 397.00p 400.70p 89084
19/10/2017 395.10p 399.00p 395.00p 399.00p 85659
18/10/2017 402.50p 402.50p 397.00p 399.00p 54414
17/10/2017 403.00p 403.00p 397.00p 399.00p 34179
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

*Close Price adjusted for both dividends and splits