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
09/04/2021 634.00p 636.00p 622.00p 634.00p 61377
08/04/2021 635.00p 637.00p 627.00p 635.00p 186177
07/04/2021 626.00p 635.00p 624.00p 635.00p 229315
06/04/2021 613.00p 633.00p 611.00p 629.00p 238963
02/04/2021 601.00p 617.00p 593.00p 612.00p 147038
01/04/2021 601.00p 617.00p 593.00p 612.00p 147038
31/03/2021 593.00p 602.00p 589.00p 598.00p 137886
30/03/2021 591.00p 602.00p 591.00p 597.00p 90029
29/03/2021 586.00p 591.42p 579.00p 589.00p 70831
26/03/2021 610.00p 613.00p 575.00p 575.00p 302419
25/03/2021 614.00p 615.22p 602.00p 603.00p 49062
24/03/2021 605.00p 620.00p 601.00p 608.00p 111323
23/03/2021 613.00p 615.00p 607.00p 609.00p 68513
22/03/2021 611.00p 618.00p 607.00p 618.00p 99636
19/03/2021 617.00p 618.00p 605.00p 615.00p 279319
18/03/2021 604.00p 620.00p 602.00p 620.00p 115240
17/03/2021 593.00p 603.00p 593.00p 603.00p 97780
16/03/2021 590.00p 600.00p 587.00p 600.00p 71488
15/03/2021 580.00p 594.00p 580.00p 594.00p 97179
12/03/2021 577.00p 581.00p 575.00p 579.00p 102881
11/03/2021 585.00p 590.00p 579.97p 583.00p 242400
10/03/2021 584.00p 589.00p 582.00p 584.00p 67099
09/03/2021 583.00p 587.00p 574.00p 576.00p 100069
08/03/2021 588.00p 590.00p 583.00p 586.00p 103050
05/03/2021 589.00p 589.00p 580.00p 581.00p 48916
04/03/2021 595.00p 595.00p 587.00p 591.00p 53442
03/03/2021 597.00p 597.95p 589.00p 592.00p 146910
02/03/2021 595.00p 597.00p 593.00p 593.00p 97538
01/03/2021 597.00p 598.76p 591.00p 591.00p 444314
26/02/2021 586.00p 594.00p 586.00p 590.00p 157887
25/02/2021 596.00p 604.00p 590.00p 594.00p 177528
24/02/2021 595.00p 605.00p 595.00p 603.00p 162555
23/02/2021 611.00p 611.00p 597.00p 600.00p 366600
22/02/2021 610.00p 613.56p 598.03p 600.00p 59060
19/02/2021 618.00p 618.00p 602.00p 609.00p 93799
18/02/2021 619.00p 624.00p 606.00p 613.00p 54701
17/02/2021 615.00p 624.00p 611.00p 621.00p 63963
16/02/2021 605.00p 607.00p 604.00p 607.00p 110437
15/02/2021 608.00p 608.00p 600.00p 605.00p 172715
12/02/2021 604.00p 607.00p 603.00p 605.00p 255123
11/02/2021 595.00p 603.00p 595.00p 600.00p 148851
10/02/2021 611.00p 611.00p 598.06p 600.00p 55436
09/02/2021 610.00p 613.00p 602.00p 606.00p 264613
08/02/2021 602.00p 608.00p 602.00p 603.00p 64090
05/02/2021 599.00p 618.00p 596.48p 614.00p 243585
04/02/2021 603.00p 603.00p 597.00p 598.00p 149688
03/02/2021 590.00p 602.00p 585.00p 601.00p 256014
02/02/2021 579.00p 586.00p 576.10p 586.00p 92006
01/02/2021 571.00p 575.33p 564.00p 570.00p 148398
29/01/2021 585.00p 589.00p 572.00p 572.00p 133493
28/01/2021 591.00p 591.00p 579.00p 582.00p 767366
27/01/2021 608.00p 611.00p 604.00p 604.00p 271397
26/01/2021 603.00p 613.00p 603.00p 611.00p 273647
25/01/2021 617.00p 617.00p 608.00p 610.00p 130756
22/01/2021 610.00p 615.00p 608.00p 610.00p 212353
21/01/2021 608.00p 613.00p 605.00p 610.00p 148104
20/01/2021 600.00p 615.00p 597.00p 611.00p 493288
19/01/2021 603.00p 603.97p 598.13p 600.00p 270569
18/01/2021 622.00p 624.00p 618.41p 620.00p 90394
15/01/2021 620.00p 625.00p 616.56p 622.00p 374157
14/01/2021 602.00p 623.00p 600.00p 620.00p 277294
13/01/2021 590.00p 602.00p 586.00p 601.00p 229039
12/01/2021 580.00p 587.00p 580.00p 586.00p 223328
11/01/2021 572.00p 587.00p 572.00p 585.00p 171916
08/01/2021 572.00p 579.00p 570.00p 579.00p 162359
07/01/2021 569.00p 572.00p 567.00p 570.00p 146146
06/01/2021 558.00p 563.00p 555.00p 563.00p 131051
05/01/2021 549.00p 555.00p 549.00p 553.00p 292888
04/01/2021 545.00p 554.00p 544.00p 545.00p 226038
31/12/2020 550.00p 550.00p 544.00p 545.00p 94120
30/12/2020 556.00p 559.00p 556.00p 556.00p 84343
28/12/2020 557.00p 559.00p 556.00p 556.00p 27913
24/12/2020 557.00p 559.00p 556.00p 556.00p 27913
23/12/2020 555.00p 560.00p 555.00p 556.00p 317979
22/12/2020 557.00p 560.00p 557.00p 558.00p 46600
21/12/2020 558.00p 560.00p 556.00p 557.00p 103227
18/12/2020 560.00p 561.00p 556.00p 558.00p 440202
17/12/2020 556.00p 557.85p 552.00p 556.00p 254748
16/12/2020 558.00p 564.00p 557.00p 560.00p 349878
15/12/2020 553.00p 558.00p 550.00p 557.00p 164612
14/12/2020 539.00p 560.00p 536.00p 557.00p 167197
11/12/2020 530.00p 540.00p 530.00p 535.00p 94987
10/12/2020 530.00p 537.00p 528.00p 532.00p 286521
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

*Close Price adjusted for both dividends and splits