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
16/08/2023 618.00p 621.14p 614.00p 617.00p 101143
15/08/2023 622.00p 627.00p 617.00p 617.00p 92052
14/08/2023 628.00p 630.22p 622.00p 623.00p 332519
11/08/2023 642.00p 642.00p 627.00p 628.00p 92065
10/08/2023 645.00p 645.00p 634.00p 636.00p 33146
09/08/2023 645.00p 645.00p 637.82p 640.00p 17226
08/08/2023 645.00p 650.00p 640.00p 642.00p 86212
07/08/2023 640.00p 650.00p 640.00p 647.00p 50315
04/08/2023 647.00p 651.00p 639.50p 644.00p 62688
03/08/2023 645.00p 645.00p 636.00p 640.00p 44568
02/08/2023 649.00p 652.22p 644.98p 645.00p 140744
01/08/2023 650.00p 655.00p 645.00p 650.00p 164726
31/07/2023 631.00p 660.00p 629.95p 654.00p 156456
28/07/2023 630.00p 632.00p 622.00p 632.00p 75449
27/07/2023 628.00p 630.00p 623.00p 630.00p 34095
26/07/2023 628.00p 630.00p 623.85p 628.00p 17774
25/07/2023 625.00p 627.00p 621.00p 625.00p 50024
24/07/2023 624.00p 627.00p 617.07p 627.00p 40826
21/07/2023 624.00p 624.08p 615.68p 616.00p 27952
20/07/2023 617.00p 624.00p 612.80p 620.00p 151542
19/07/2023 594.00p 620.00p 587.48p 618.00p 180241
18/07/2023 590.00p 595.00p 586.00p 590.00p 39118
17/07/2023 593.00p 600.00p 586.00p 586.00p 55923
14/07/2023 597.00p 600.08p 595.00p 595.00p 68290
13/07/2023 582.00p 603.00p 581.00p 599.00p 127666
12/07/2023 579.00p 582.07p 579.00p 580.00p 145177
11/07/2023 582.00p 582.00p 572.00p 579.00p 37093
10/07/2023 572.00p 579.00p 572.00p 575.00p 58414
07/07/2023 567.00p 579.00p 566.00p 571.00p 197851
06/07/2023 577.00p 584.00p 567.65p 568.00p 118760
05/07/2023 580.00p 584.00p 578.00p 579.00p 37418
04/07/2023 589.00p 589.00p 582.00p 582.00p 47840
03/07/2023 587.00p 588.96p 581.29p 583.00p 34876
30/06/2023 580.00p 589.00p 578.00p 586.00p 91390
29/06/2023 590.00p 590.00p 578.70p 581.00p 79292
28/06/2023 576.00p 589.00p 570.00p 585.00p 50945
27/06/2023 572.00p 577.00p 568.00p 570.00p 312340
26/06/2023 579.00p 585.02p 567.00p 567.00p 483670
23/06/2023 582.00p 583.56p 579.00p 580.00p 111477
22/06/2023 585.00p 587.72p 577.00p 580.00p 70661
21/06/2023 584.00p 584.00p 578.00p 580.00p 125641
20/06/2023 582.00p 585.00p 575.00p 580.00p 117089
19/06/2023 590.00p 592.00p 576.00p 576.00p 84763
16/06/2023 591.00p 592.00p 586.88p 587.00p 126747
15/06/2023 592.00p 594.00p 588.00p 590.00p 82326
14/06/2023 589.00p 594.00p 588.00p 590.00p 218186
13/06/2023 593.00p 594.00p 587.00p 594.00p 260377
12/06/2023 588.00p 595.00p 583.43p 594.00p 46089
09/06/2023 583.00p 587.00p 581.00p 586.00p 40400
08/06/2023 584.00p 588.06p 582.00p 584.00p 88947
07/06/2023 584.00p 587.00p 579.81p 585.00p 74503
06/06/2023 574.00p 583.00p 569.80p 583.00p 78879
05/06/2023 562.00p 575.00p 562.00p 572.00p 36495
02/06/2023 559.00p 565.00p 552.44p 565.00p 50624
01/06/2023 556.00p 558.00p 548.00p 557.00p 41082
31/05/2023 554.00p 554.00p 549.10p 551.00p 104901
30/05/2023 547.00p 554.00p 547.00p 548.00p 95377
26/05/2023 549.00p 555.00p 547.00p 548.00p 48150
25/05/2023 552.00p 555.00p 549.96p 551.00p 18104
24/05/2023 547.00p 554.00p 545.00p 550.00p 70694
23/05/2023 554.00p 554.00p 547.00p 549.00p 109294
22/05/2023 553.00p 555.00p 549.16p 553.00p 85750
19/05/2023 540.00p 554.00p 535.00p 554.00p 84171
18/05/2023 549.00p 550.00p 540.00p 547.00p 106635
17/05/2023 544.00p 550.00p 543.00p 548.00p 42192
16/05/2023 549.00p 550.00p 543.00p 550.00p 134589
15/05/2023 544.00p 546.00p 539.62p 544.00p 96503
12/05/2023 543.00p 546.00p 541.00p 543.00p 247980
11/05/2023 542.00p 545.00p 538.16p 542.00p 180504
10/05/2023 544.00p 544.00p 536.75p 542.00p 40114
09/05/2023 539.00p 546.00p 534.00p 534.00p 367660
05/05/2023 536.00p 543.00p 535.00p 539.00p 176194
04/05/2023 540.00p 544.22p 536.00p 536.00p 76702
03/05/2023 534.00p 544.00p 530.00p 543.00p 56724
02/05/2023 528.00p 535.00p 528.00p 534.00p 72854
28/04/2023 530.00p 535.00p 529.19p 532.00p 403936
27/04/2023 525.00p 531.00p 525.00p 530.00p 166313
26/04/2023 540.00p 540.00p 525.00p 525.00p 183735
25/04/2023 540.00p 545.88p 534.00p 539.00p 24655
24/04/2023 543.00p 545.00p 536.16p 540.00p 52689
21/04/2023 547.00p 547.00p 535.05p 544.00p 80014
20/04/2023 539.00p 548.00p 534.13p 543.00p 86361
19/04/2023 549.00p 554.00p 536.00p 540.00p 130212
18/04/2023 552.00p 561.00p 548.00p 548.00p 139251
17/04/2023 557.00p 559.33p 553.00p 553.00p 161211
14/04/2023 562.00p 562.00p 554.00p 556.00p 161242
13/04/2023 563.00p 565.22p 554.00p 557.00p 55516
12/04/2023 570.00p 570.00p 560.00p 562.00p 96906
11/04/2023 569.00p 570.00p 561.00p 564.00p 129249
06/04/2023 575.00p 579.00p 560.00p 563.00p 185982
05/04/2023 582.00p 590.00p 575.00p 581.00p 197737
04/04/2023 586.00p 592.12p 578.99p 585.00p 67998
03/04/2023 580.00p 587.00p 573.14p 582.00p 88384
31/03/2023 567.00p 578.00p 567.00p 575.00p 111936
30/03/2023 570.00p 573.00p 568.00p 571.00p 164297
29/03/2023 570.00p 570.00p 560.00p 564.00p 107048
28/03/2023 570.00p 573.00p 562.00p 565.00p 81925
27/03/2023 574.00p 575.37p 561.00p 568.00p 106070
24/03/2023 568.00p 577.00p 566.00p 569.00p 108180
23/03/2023 568.00p 577.00p 564.00p 568.00p 119521
22/03/2023 565.00p 567.37p 565.00p 565.00p 215213
21/03/2023 569.00p 574.00p 562.00p 569.00p 327015
20/03/2023 560.00p 565.05p 557.00p 565.00p 50277
17/03/2023 570.00p 572.00p 567.00p 570.00p 165829
16/03/2023 570.00p 570.07p 563.00p 570.00p 73615
15/03/2023 565.00p 572.00p 562.00p 571.00p 328146
14/03/2023 558.00p 562.75p 553.00p 560.00p 206645
13/03/2023 560.00p 572.00p 553.00p 565.00p 299931
10/03/2023 554.00p 557.00p 548.00p 557.00p 172557
09/03/2023 566.00p 566.00p 557.00p 558.00p 82933
08/03/2023 558.00p 569.00p 558.00p 565.00p 177910
07/03/2023 558.00p 560.85p 557.44p 559.00p 291918
06/03/2023 556.00p 560.00p 552.00p 557.00p 81978
03/03/2023 564.00p 564.70p 554.00p 554.00p 106071
02/03/2023 565.00p 569.00p 561.00p 569.00p 72307
01/03/2023 561.00p 570.00p 561.00p 570.00p 152732
28/02/2023 560.00p 560.00p 550.00p 556.00p 156969
27/02/2023 558.00p 560.00p 551.00p 553.00p 178904
24/02/2023 575.00p 582.00p 556.00p 558.00p 224241
23/02/2023 583.00p 585.00p 575.00p 575.00p 146880
22/02/2023 589.00p 592.00p 583.00p 583.00p 404924
21/02/2023 598.00p 598.00p 591.00p 596.00p 85671
20/02/2023 590.00p 598.00p 590.00p 594.00p 157733
17/02/2023 590.00p 591.00p 586.00p 587.00p 51448
16/02/2023 593.00p 593.00p 585.00p 587.00p 167041
15/02/2023 586.00p 589.16p 579.86p 584.00p 92433
14/02/2023 583.00p 587.00p 578.00p 579.00p 225475
13/02/2023 576.00p 586.00p 575.00p 581.00p 55418
10/02/2023 605.00p 605.00p 581.00p 586.00p 156928
09/02/2023 608.00p 614.00p 602.00p 602.00p 39209
08/02/2023 613.00p 620.00p 605.00p 605.00p 66837
07/02/2023 622.00p 622.38p 609.00p 609.00p 80279
06/02/2023 627.00p 631.14p 623.00p 628.00p 91420
03/02/2023 628.00p 634.00p 625.00p 626.00p 65270
02/02/2023 628.00p 633.00p 622.00p 630.00p 95496
01/02/2023 626.00p 632.25p 621.00p 621.00p 190821
31/01/2023 626.00p 634.00p 626.00p 631.00p 117634
30/01/2023 630.00p 637.00p 625.00p 630.00p 125998
27/01/2023 632.00p 634.00p 625.79p 634.00p 128810
26/01/2023 625.00p 625.22p 617.50p 625.00p 271494
25/01/2023 616.00p 621.72p 612.00p 616.00p 87363
24/01/2023 623.00p 625.00p 617.00p 617.00p 21441
23/01/2023 630.00p 630.00p 615.00p 615.00p 179005
20/01/2023 622.00p 630.01p 619.00p 619.00p 60541
19/01/2023 627.00p 630.16p 620.00p 621.00p 102600
18/01/2023 623.00p 638.00p 622.60p 627.00p 389705
17/01/2023 619.00p 625.00p 619.00p 621.00p 112809
16/01/2023 617.00p 621.00p 616.00p 619.00p 94673
13/01/2023 615.00p 617.00p 609.00p 617.00p 42213
12/01/2023 612.00p 619.00p 612.00p 615.00p 511932
11/01/2023 610.00p 618.00p 606.00p 613.00p 210829
10/01/2023 606.00p 615.00p 606.00p 606.00p 54049
09/01/2023 608.00p 617.00p 598.00p 610.00p 115643
06/01/2023 610.00p 620.00p 610.00p 616.00p 38103
05/01/2023 612.00p 620.00p 612.00p 617.00p 61059
04/01/2023 612.00p 620.00p 608.00p 612.00p 114035
03/01/2023 594.00p 618.51p 590.44p 606.00p 131467
30/12/2022 587.00p 587.00p 580.00p 583.00p 26469
29/12/2022 588.00p 588.00p 574.00p 583.00p 43203
28/12/2022 582.00p 590.00p 576.00p 580.00p 84814
23/12/2022 585.00p 588.70p 578.00p 585.00p 10053
22/12/2022 588.00p 590.00p 582.00p 585.00p 104708
21/12/2022 574.00p 590.00p 574.00p 589.00p 107359
20/12/2022 581.00p 588.75p 578.00p 584.00p 42750
19/12/2022 584.00p 590.00p 582.41p 584.00p 49517
16/12/2022 583.00p 585.00p 577.25p 584.00p 302963
15/12/2022 584.00p 584.00p 570.00p 578.00p 286656
14/12/2022 576.00p 585.00p 575.00p 578.00p 224571
13/12/2022 576.00p 584.59p 576.00p 581.00p 245405
12/12/2022 577.00p 585.00p 570.00p 573.00p 150770
09/12/2022 582.00p 590.00p 582.00p 588.00p 102894
08/12/2022 588.00p 589.00p 580.00p 585.00p 112277
07/12/2022 582.00p 587.00p 573.00p 578.00p 174187
06/12/2022 592.00p 598.00p 578.00p 578.00p 166080
05/12/2022 594.00p 605.00p 594.00p 604.00p 126817
02/12/2022 590.00p 597.00p 588.00p 593.00p 161381
01/12/2022 580.00p 585.00p 574.84p 585.00p 138400
30/11/2022 575.00p 580.00p 572.00p 572.00p 227617
29/11/2022 570.00p 579.00p 567.10p 578.00p 273443
28/11/2022 546.00p 566.61p 546.00p 563.00p 400317
25/11/2022 530.00p 545.00p 527.00p 545.00p 154169
24/11/2022 529.00p 533.00p 522.00p 526.00p 156568
23/11/2022 538.00p 538.23p 519.00p 526.00p 324878
22/11/2022 536.00p 539.00p 534.00p 536.00p 353625
21/11/2022 535.00p 540.00p 529.90p 534.00p 290380
18/11/2022 535.00p 539.00p 532.00p 535.00p 142091
17/11/2022 517.00p 535.00p 517.00p 535.00p 477092
16/11/2022 517.00p 522.00p 502.00p 509.00p 283509
15/11/2022 513.00p 515.00p 500.00p 500.00p 365229
14/11/2022 526.00p 534.00p 507.00p 524.00p 294115
11/11/2022 541.00p 541.00p 529.00p 529.00p 460912
10/11/2022 533.00p 544.00p 520.00p 538.00p 621252
09/11/2022 538.00p 543.00p 536.00p 543.00p 152588
08/11/2022 537.00p 548.00p 535.18p 536.00p 190284
07/11/2022 543.00p 549.04p 535.00p 535.00p 106247
04/11/2022 553.00p 560.24p 543.00p 545.00p 141878
03/11/2022 562.00p 565.00p 554.00p 560.00p 126550
02/11/2022 564.00p 564.00p 556.48p 560.00p 259585
01/11/2022 553.00p 564.00p 550.67p 562.00p 326515
31/10/2022 539.00p 549.00p 539.00p 549.00p 336623

*Close Price adjusted for both dividends and splits