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
09/12/2020 538.00p 539.00p 532.00p 532.00p 127639
08/12/2020 540.00p 540.00p 531.00p 538.00p 234462
07/12/2020 543.00p 543.00p 536.00p 537.00p 135949
04/12/2020 539.00p 539.00p 535.00p 537.00p 232894
03/12/2020 530.00p 539.84p 530.00p 539.00p 201255
02/12/2020 524.00p 535.00p 524.00p 534.00p 212411
01/12/2020 530.00p 534.00p 518.00p 530.00p 296276
30/11/2020 539.00p 539.00p 525.00p 528.00p 338309
27/11/2020 530.00p 540.00p 529.00p 538.00p 440467
26/11/2020 536.00p 539.00p 531.00p 538.00p 368837
25/11/2020 530.00p 534.00p 525.00p 534.00p 196962
24/11/2020 530.00p 533.00p 528.00p 533.00p 171144
23/11/2020 532.00p 534.00p 525.00p 533.00p 181990
20/11/2020 515.00p 531.00p 515.00p 529.00p 140718
19/11/2020 507.00p 525.00p 505.00p 524.00p 392681
18/11/2020 507.00p 514.00p 506.84p 509.00p 381230
17/11/2020 520.00p 520.00p 506.00p 506.00p 807085
16/11/2020 502.00p 512.00p 501.00p 512.00p 173757
13/11/2020 502.00p 508.00p 500.00p 507.00p 297039
12/11/2020 498.00p 508.00p 495.00p 507.00p 437235
10/11/2020 495.00p 498.00p 488.00p 493.50p 389816
09/11/2020 484.50p 498.50p 484.50p 489.00p 184026
06/11/2020 477.00p 477.00p 470.50p 473.00p 78570
05/11/2020 472.50p 477.00p 466.00p 470.50p 78136
04/11/2020 464.00p 472.00p 464.00p 472.00p 54227
03/11/2020 467.00p 476.50p 464.00p 464.00p 196839
02/11/2020 466.00p 467.00p 460.00p 464.00p 161493
30/10/2020 458.00p 466.42p 458.00p 463.00p 356946
29/10/2020 457.00p 466.50p 457.00p 464.00p 285267
28/10/2020 470.00p 473.00p 465.00p 465.00p 120096
27/10/2020 480.00p 480.00p 471.50p 474.00p 36278
26/10/2020 470.00p 480.00p 470.00p 477.00p 55052
23/10/2020 475.00p 480.00p 472.50p 476.00p 141795
22/10/2020 479.00p 479.00p 475.00p 475.50p 92747
21/10/2020 470.00p 478.50p 468.20p 476.00p 220806
20/10/2020 468.50p 472.50p 468.00p 470.00p 90516
19/10/2020 471.00p 471.00p 467.00p 470.00p 124542
16/10/2020 469.50p 470.00p 465.00p 470.00p 171912
15/10/2020 460.00p 465.00p 460.00p 465.00p 174053
14/10/2020 460.00p 466.84p 460.00p 462.00p 751394
13/10/2020 462.50p 470.00p 460.00p 460.00p 44554
12/10/2020 464.00p 468.00p 464.00p 465.00p 174197
09/10/2020 458.50p 467.50p 458.50p 465.00p 84635
08/10/2020 465.00p 466.15p 460.00p 461.00p 233471
07/10/2020 465.00p 467.50p 458.80p 465.00p 41170
06/10/2020 457.00p 463.00p 452.02p 460.00p 134194
05/10/2020 458.00p 458.00p 448.50p 457.00p 589419
02/10/2020 452.00p 458.50p 447.50p 454.00p 99198
01/10/2020 456.50p 459.00p 448.47p 457.00p 1012196
30/09/2020 447.00p 455.50p 447.00p 450.00p 61700
29/09/2020 458.00p 458.00p 450.00p 450.00p 29870
28/09/2020 456.00p 457.00p 449.17p 457.00p 40736
25/09/2020 452.00p 452.00p 447.00p 449.50p 33585
24/09/2020 445.00p 449.50p 444.50p 445.00p 122976
23/09/2020 440.00p 451.50p 439.50p 451.50p 174448
22/09/2020 428.50p 439.50p 428.50p 438.50p 334815
21/09/2020 440.00p 440.00p 426.00p 428.50p 153597
18/09/2020 432.00p 438.88p 431.00p 431.50p 110600
17/09/2020 431.00p 434.98p 431.00p 431.50p 129834
16/09/2020 443.00p 443.00p 433.00p 433.00p 96243
15/09/2020 437.00p 442.00p 436.00p 437.00p 275225
14/09/2020 430.00p 438.00p 430.00p 436.50p 206962
11/09/2020 426.50p 434.56p 426.50p 434.50p 192444
10/09/2020 437.00p 437.00p 426.00p 426.00p 130505
09/09/2020 438.00p 438.00p 426.00p 430.00p 123360
08/09/2020 436.00p 437.50p 428.00p 429.50p 51964
07/09/2020 433.50p 438.00p 430.86p 434.50p 91425
04/09/2020 428.00p 437.48p 427.54p 436.50p 284352
03/09/2020 435.50p 435.50p 426.00p 426.00p 156046
02/09/2020 429.00p 432.00p 427.50p 428.00p 73076
01/09/2020 428.50p 435.29p 428.00p 429.00p 289162
31/08/2020 430.00p 433.25p 428.00p 428.00p 257087
28/08/2020 430.00p 433.25p 428.00p 428.00p 257087
27/08/2020 434.00p 434.00p 430.00p 432.00p 511629
26/08/2020 438.00p 440.00p 432.50p 435.00p 151445
25/08/2020 433.50p 436.84p 432.50p 434.00p 652341
24/08/2020 425.50p 432.29p 425.50p 431.50p 32662
21/08/2020 418.50p 426.00p 418.50p 426.00p 1905511
20/08/2020 417.00p 423.50p 417.00p 422.00p 273936
19/08/2020 421.00p 423.40p 416.50p 417.50p 68267
18/08/2020 423.00p 425.00p 420.00p 421.00p 159288
17/08/2020 425.00p 429.40p 423.00p 423.00p 101084
14/08/2020 427.00p 431.50p 423.00p 425.00p 152818
13/08/2020 425.50p 429.00p 423.05p 429.00p 22823
12/08/2020 423.00p 427.00p 421.00p 427.00p 28813
11/08/2020 417.00p 425.50p 416.00p 422.00p 245248
10/08/2020 415.00p 417.00p 409.30p 415.50p 34296
07/08/2020 404.00p 415.50p 404.00p 412.00p 15234
06/08/2020 408.50p 413.50p 408.50p 410.50p 181520
05/08/2020 406.50p 412.10p 405.00p 412.00p 236868
04/08/2020 404.00p 410.50p 401.50p 408.00p 352878
03/08/2020 396.00p 403.00p 395.00p 401.50p 503177
31/07/2020 390.50p 396.00p 390.00p 395.00p 100770
30/07/2020 410.00p 410.00p 390.00p 390.00p 698909
29/07/2020 397.00p 406.00p 396.34p 401.50p 214272
28/07/2020 406.00p 409.00p 398.50p 405.00p 418925
27/07/2020 400.50p 400.50p 388.50p 395.00p 91715
24/07/2020 420.00p 420.00p 408.00p 408.00p 266474
23/07/2020 417.50p 425.00p 417.50p 421.00p 114751
22/07/2020 428.00p 431.38p 418.00p 418.00p 56194
21/07/2020 433.00p 438.17p 428.50p 428.50p 48845
20/07/2020 434.00p 440.00p 430.00p 430.00p 98991
17/07/2020 433.00p 439.66p 431.63p 435.00p 83687
16/07/2020 433.00p 440.38p 433.00p 433.00p 177231
15/07/2020 440.00p 441.00p 433.00p 433.00p 261836
14/07/2020 430.50p 440.00p 430.50p 440.00p 553102
13/07/2020 432.50p 440.00p 432.50p 436.00p 245596
10/07/2020 430.00p 441.00p 430.00p 439.00p 173906
09/07/2020 438.00p 439.00p 430.50p 433.00p 55145
08/07/2020 430.00p 435.00p 430.00p 435.00p 32160
07/07/2020 431.50p 434.72p 427.50p 432.50p 945988
06/07/2020 432.00p 436.71p 430.00p 431.50p 69335
03/07/2020 430.00p 431.50p 423.50p 425.00p 56203
02/07/2020 425.00p 428.86p 422.00p 425.00p 207665
01/07/2020 417.50p 427.00p 417.50p 427.00p 482550
30/06/2020 422.50p 422.50p 415.50p 415.50p 133371
29/06/2020 421.50p 427.24p 418.00p 422.00p 75095
26/06/2020 430.00p 434.75p 427.00p 434.50p 34637
25/06/2020 432.00p 435.00p 426.50p 430.00p 67588
24/06/2020 435.00p 439.73p 430.50p 431.00p 31657
23/06/2020 440.00p 444.50p 435.00p 435.00p 26285
22/06/2020 435.50p 446.00p 435.50p 440.00p 184505
19/06/2020 434.00p 445.00p 433.00p 445.00p 356786
18/06/2020 426.00p 432.37p 426.00p 431.50p 65987
17/06/2020 422.00p 426.35p 422.00p 426.00p 54743
16/06/2020 422.00p 427.00p 418.50p 425.00p 193723
15/06/2020 412.00p 420.00p 412.00p 414.00p 148321
12/06/2020 415.50p 418.00p 414.50p 418.00p 74889
11/06/2020 431.50p 439.15p 420.00p 420.00p 931043
10/06/2020 437.00p 445.55p 433.00p 433.00p 92238
09/06/2020 440.50p 445.90p 440.00p 440.00p 80854
08/06/2020 435.50p 450.00p 431.00p 439.00p 201439
05/06/2020 434.50p 438.50p 430.00p 433.50p 105098
04/06/2020 430.50p 438.00p 430.00p 430.50p 802021
03/06/2020 439.00p 440.00p 433.00p 433.00p 61423
02/06/2020 429.00p 439.00p 429.00p 432.00p 87780
01/06/2020 432.50p 437.42p 428.92p 436.00p 81425
29/05/2020 433.00p 434.00p 425.50p 426.00p 107820
28/05/2020 425.00p 433.00p 423.50p 425.50p 58463
27/05/2020 431.00p 432.50p 425.00p 425.00p 62113
26/05/2020 422.00p 428.50p 422.00p 428.50p 142979
25/05/2020 421.50p 425.26p 421.50p 422.00p 79294
22/05/2020 421.50p 425.26p 421.50p 422.00p 79294
21/05/2020 420.00p 428.00p 420.00p 427.00p 21343
20/05/2020 428.00p 428.00p 424.00p 425.00p 151319
19/05/2020 418.50p 429.00p 414.72p 425.00p 219251
18/05/2020 395.50p 415.00p 395.50p 414.50p 201356
15/05/2020 403.50p 403.50p 392.00p 392.00p 468445
14/05/2020 405.50p 412.27p 388.00p 394.00p 98512
13/05/2020 412.50p 413.30p 406.00p 406.00p 73036
12/05/2020 405.50p 412.00p 398.00p 408.00p 74805
11/05/2020 393.00p 404.00p 392.18p 404.00p 118237
08/05/2020 387.50p 395.00p 382.20p 388.00p 210629
07/05/2020 387.50p 395.00p 382.20p 388.00p 210629
06/05/2020 379.00p 387.00p 374.02p 380.00p 218487
05/05/2020 379.50p 379.50p 370.50p 375.00p 77250
04/05/2020 386.50p 387.20p 372.00p 372.00p 132174
01/05/2020 389.00p 390.00p 381.00p 382.00p 305755
30/04/2020 395.00p 396.00p 389.00p 390.00p 129399
29/04/2020 394.00p 396.00p 390.00p 390.00p 95088
28/04/2020 390.00p 393.50p 385.15p 393.50p 552575
27/04/2020 380.00p 390.00p 380.00p 390.00p 54776
24/04/2020 383.50p 385.00p 380.00p 384.00p 100784
23/04/2020 383.00p 388.00p 383.00p 383.00p 331602
22/04/2020 382.00p 387.00p 379.50p 383.00p 118434
21/04/2020 395.00p 395.00p 385.00p 385.00p 60471
20/04/2020 387.00p 397.00p 383.19p 397.00p 249123
17/04/2020 383.50p 387.00p 372.63p 384.00p 300588
16/04/2020 375.00p 377.12p 367.86p 376.00p 123066
15/04/2020 373.00p 377.78p 367.00p 372.00p 228651
14/04/2020 373.00p 379.98p 367.32p 372.50p 170051
09/04/2020 371.50p 378.43p 367.00p 372.00p 153569
08/04/2020 365.00p 374.00p 365.00p 369.50p 84841
07/04/2020 370.00p 376.50p 363.50p 370.00p 214847
06/04/2020 361.00p 368.00p 354.26p 368.00p 342464
03/04/2020 332.00p 356.50p 331.00p 352.00p 517249
02/04/2020 337.00p 337.00p 330.00p 330.00p 85164
01/04/2020 330.50p 335.50p 323.50p 335.50p 151234
31/03/2020 325.00p 335.00p 320.00p 335.00p 976031
30/03/2020 321.00p 324.00p 312.50p 320.50p 190941
27/03/2020 335.00p 335.00p 324.00p 335.00p 360043
26/03/2020 325.00p 338.00p 325.00p 336.00p 1039122
25/03/2020 330.00p 330.00p 322.00p 322.00p 154803
24/03/2020 331.50p 331.50p 316.50p 322.00p 56263
23/03/2020 328.50p 331.95p 309.00p 326.00p 287572
20/03/2020 339.00p 353.00p 331.00p 353.00p 349977
19/03/2020 330.00p 332.00p 325.00p 327.00p 411428
18/03/2020 320.00p 338.50p 315.50p 328.50p 214976
17/03/2020 319.00p 331.50p 315.00p 330.00p 234233
16/03/2020 353.50p 353.80p 288.00p 315.00p 534309
13/03/2020 359.00p 368.50p 352.16p 356.00p 134943
12/03/2020 368.50p 368.50p 347.50p 349.50p 585077
11/03/2020 383.50p 389.52p 379.00p 380.00p 140130
10/03/2020 393.50p 404.00p 389.00p 389.00p 118443
09/03/2020 405.50p 405.50p 383.50p 383.50p 141676
06/03/2020 424.00p 424.50p 408.00p 408.00p 468622
05/03/2020 420.00p 424.50p 419.00p 424.50p 74041
04/03/2020 421.00p 423.50p 416.00p 420.00p 87899
03/03/2020 416.50p 424.79p 410.37p 420.00p 124096
02/03/2020 416.00p 416.00p 402.00p 410.00p 189171

*Close Price adjusted for both dividends and splits