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
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
28/02/2020 406.00p 415.00p 400.00p 404.00p 268414
27/02/2020 414.50p 420.65p 412.00p 412.00p 152015
26/02/2020 413.50p 422.50p 413.50p 416.00p 254600
25/02/2020 413.50p 425.37p 412.00p 418.00p 291981
24/02/2020 440.00p 440.00p 416.50p 416.50p 298732
21/02/2020 451.50p 454.86p 446.00p 446.00p 111354
20/02/2020 451.00p 456.80p 450.00p 452.00p 117079
19/02/2020 450.50p 454.45p 450.50p 452.00p 125771
18/02/2020 454.00p 456.00p 452.00p 453.00p 157338
17/02/2020 453.50p 458.37p 451.50p 451.50p 48597
14/02/2020 458.00p 458.50p 452.00p 456.00p 151622
13/02/2020 457.50p 457.50p 451.62p 452.50p 32439
12/02/2020 454.00p 455.30p 449.55p 453.00p 115695
11/02/2020 446.00p 454.50p 446.00p 448.00p 237675
10/02/2020 454.00p 454.68p 450.50p 450.50p 48472
07/02/2020 450.00p 454.00p 446.61p 454.00p 123703
06/02/2020 452.00p 452.00p 447.40p 450.00p 172696
05/02/2020 446.50p 449.38p 446.00p 447.00p 105129
04/02/2020 450.00p 450.00p 446.00p 446.00p 178198
03/02/2020 452.50p 460.00p 446.00p 446.00p 159989
31/01/2020 465.00p 465.00p 452.50p 456.00p 118686
30/01/2020 471.00p 471.08p 460.92p 461.50p 92230
29/01/2020 471.50p 475.50p 467.00p 470.50p 106862
28/01/2020 475.50p 475.50p 469.00p 471.50p 79854
27/01/2020 473.00p 480.00p 470.00p 475.00p 244938
24/01/2020 479.50p 480.00p 476.00p 480.00p 105317
23/01/2020 476.00p 480.00p 476.00p 477.00p 51141
22/01/2020 480.00p 480.00p 474.49p 477.50p 96309
21/01/2020 472.00p 480.00p 472.00p 480.00p 35385
20/01/2020 471.00p 480.00p 471.00p 480.00p 58754
17/01/2020 470.00p 476.00p 465.50p 475.50p 141676
16/01/2020 466.00p 470.00p 465.98p 470.00p 101991
15/01/2020 468.00p 470.00p 465.50p 466.00p 77698
14/01/2020 464.50p 467.00p 464.00p 465.00p 94440
13/01/2020 466.00p 468.00p 463.14p 464.50p 103248
10/01/2020 467.00p 467.50p 460.50p 464.00p 121762
09/01/2020 464.00p 466.00p 460.50p 463.00p 69655
08/01/2020 467.00p 471.96p 459.00p 460.00p 104515
07/01/2020 468.50p 472.50p 466.50p 470.50p 126380
06/01/2020 476.50p 476.50p 472.00p 472.00p 49277
03/01/2020 476.00p 476.50p 474.75p 476.50p 79087
02/01/2020 475.00p 476.00p 470.00p 476.00p 76132
31/12/2019 475.00p 476.00p 471.22p 474.50p 18784
30/12/2019 477.00p 477.00p 471.96p 476.00p 104539
27/12/2019 468.00p 477.50p 468.00p 475.50p 78079
24/12/2019 472.50p 480.00p 466.86p 472.50p 45281
23/12/2019 470.00p 471.00p 468.50p 469.00p 111626
20/12/2019 469.00p 469.00p 462.50p 466.50p 318575
19/12/2019 468.50p 469.50p 466.16p 468.50p 83819
18/12/2019 467.00p 469.32p 462.50p 467.50p 111712
17/12/2019 469.50p 469.50p 464.50p 467.00p 131791
16/12/2019 465.00p 470.50p 464.00p 470.00p 199504
13/12/2019 469.00p 472.50p 468.56p 472.50p 258211
12/12/2019 472.50p 472.50p 464.50p 468.00p 115777
11/12/2019 472.00p 474.00p 465.00p 468.00p 122477
10/12/2019 476.00p 478.19p 473.00p 474.00p 82584
09/12/2019 481.50p 481.50p 475.00p 477.00p 110318
06/12/2019 482.50p 485.00p 476.54p 478.50p 97039
05/12/2019 485.50p 485.50p 482.50p 483.00p 63513
04/12/2019 480.50p 485.00p 480.50p 484.00p 135017
03/12/2019 486.00p 487.20p 480.30p 482.50p 193046
02/12/2019 487.00p 488.54p 484.00p 486.50p 144861
29/11/2019 490.00p 490.00p 484.50p 489.00p 37464
28/11/2019 490.00p 491.00p 484.82p 490.00p 101067
27/11/2019 491.00p 492.50p 489.00p 489.50p 200564
26/11/2019 489.50p 490.00p 488.00p 490.00p 100109
25/11/2019 489.00p 490.00p 484.27p 486.50p 166512
22/11/2019 487.50p 488.00p 485.00p 488.00p 217507
21/11/2019 491.00p 491.00p 485.03p 487.50p 76720
20/11/2019 490.50p 492.59p 490.50p 492.00p 36612
19/11/2019 490.50p 494.42p 489.00p 490.50p 65645
18/11/2019 497.00p 497.86p 489.00p 489.00p 121009
15/11/2019 494.00p 497.00p 494.00p 496.50p 159863
14/11/2019 495.50p 496.95p 492.00p 493.00p 57575
13/11/2019 502.00p 502.00p 499.00p 500.00p 121488
12/11/2019 500.00p 502.00p 500.00p 501.00p 168635
11/11/2019 500.00p 503.89p 499.50p 500.00p 93385
08/11/2019 505.00p 507.00p 502.00p 505.00p 43259
07/11/2019 505.00p 507.00p 499.00p 507.00p 77375
06/11/2019 499.00p 502.00p 497.00p 502.00p 137374
05/11/2019 499.00p 500.00p 495.67p 500.00p 59525
04/11/2019 490.00p 499.00p 490.00p 498.00p 45704
01/11/2019 485.50p 495.50p 485.36p 494.00p 447385
31/10/2019 489.00p 489.09p 485.00p 485.00p 209859
30/10/2019 489.50p 489.50p 486.00p 489.00p 113610
29/10/2019 493.00p 493.00p 485.50p 489.00p 51163
28/10/2019 485.50p 493.00p 485.50p 487.00p 57514
25/10/2019 495.00p 495.00p 485.00p 489.50p 176077
24/10/2019 498.00p 498.00p 492.50p 497.00p 52628
23/10/2019 492.00p 494.00p 489.72p 490.50p 113053
22/10/2019 495.00p 496.00p 492.00p 492.00p 106459
21/10/2019 498.50p 498.50p 493.38p 495.00p 122407
18/10/2019 500.00p 500.22p 492.50p 498.00p 93706
17/10/2019 501.00p 501.00p 497.00p 499.00p 184855
16/10/2019 496.00p 501.00p 496.00p 501.00p 311398
15/10/2019 504.00p 504.00p 498.00p 500.00p 148675
14/10/2019 505.00p 505.00p 498.50p 503.00p 99759
11/10/2019 498.00p 506.00p 498.00p 503.00p 125159
10/10/2019 499.00p 505.00p 498.50p 500.00p 47931
09/10/2019 500.00p 504.81p 498.00p 498.50p 29126
08/10/2019 497.50p 503.92p 497.50p 499.00p 57116
07/10/2019 501.00p 503.00p 499.50p 503.00p 29914
04/10/2019 502.00p 504.00p 500.00p 502.00p 65585
03/10/2019 504.00p 506.00p 501.33p 502.00p 56106
02/10/2019 498.50p 503.94p 498.50p 498.50p 41331
01/10/2019 504.00p 505.00p 498.00p 500.00p 81922
30/09/2019 502.00p 508.00p 499.00p 504.00p 152647
27/09/2019 507.00p 509.00p 500.00p 503.00p 37941
26/09/2019 503.00p 505.00p 497.00p 498.50p 244303
25/09/2019 499.00p 504.00p 499.00p 499.00p 31011
24/09/2019 510.00p 510.00p 496.50p 499.00p 144464
23/09/2019 501.00p 509.96p 501.00p 509.00p 30912
20/09/2019 506.00p 511.00p 500.00p 507.00p 163926
19/09/2019 504.00p 505.00p 501.00p 504.00p 164677
18/09/2019 502.00p 503.99p 497.50p 501.00p 50089
17/09/2019 501.00p 502.00p 498.00p 502.00p 44830
16/09/2019 503.00p 503.00p 493.50p 498.00p 78924

*Close Price adjusted for both dividends and splits