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
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
13/09/2019 490.00p 498.00p 490.00p 498.00p 126297
12/09/2019 494.00p 495.00p 491.50p 493.00p 46778
11/09/2019 496.00p 496.00p 492.50p 494.00p 4850426
10/09/2019 493.00p 500.00p 489.20p 493.50p 282809
09/09/2019 497.50p 497.50p 491.77p 493.00p 161560
06/09/2019 495.00p 496.00p 491.20p 495.00p 92675
05/09/2019 491.00p 495.50p 491.00p 491.50p 77380
04/09/2019 491.00p 496.50p 491.00p 494.00p 70265
03/09/2019 487.00p 492.00p 487.00p 492.00p 30773
02/09/2019 490.50p 490.50p 488.00p 488.50p 43304
30/08/2019 486.50p 490.00p 486.50p 489.00p 29459
29/08/2019 490.50p 490.50p 485.00p 488.00p 355815
28/08/2019 481.50p 490.50p 481.50p 487.50p 307912
27/08/2019 485.00p 489.00p 483.00p 489.00p 54958
23/08/2019 484.50p 488.50p 483.00p 487.50p 46300
22/08/2019 483.00p 487.91p 483.00p 485.00p 73212
21/08/2019 480.00p 484.00p 480.00p 484.00p 110047
20/08/2019 483.00p 483.02p 478.13p 480.00p 82734
19/08/2019 481.00p 481.00p 476.00p 480.00p 92730
16/08/2019 478.50p 480.00p 474.50p 480.00p 51947
15/08/2019 474.50p 478.00p 471.55p 478.00p 229775
14/08/2019 476.50p 478.50p 473.00p 474.50p 113042
13/08/2019 466.50p 474.49p 466.50p 472.00p 20643
12/08/2019 475.00p 476.96p 468.00p 468.00p 78666
09/08/2019 470.00p 475.00p 469.96p 472.00p 55376
08/08/2019 466.00p 475.00p 465.00p 472.50p 51516
07/08/2019 465.00p 469.27p 465.00p 466.00p 53685
06/08/2019 466.00p 469.38p 464.38p 466.50p 58698
05/08/2019 470.50p 473.33p 468.56p 470.00p 225982
02/08/2019 469.00p 472.50p 465.00p 471.50p 245492
01/08/2019 471.50p 473.93p 468.00p 472.50p 183693
31/07/2019 470.00p 474.00p 460.00p 467.00p 2460180
30/07/2019 473.50p 477.00p 468.50p 473.00p 129026
29/07/2019 465.00p 475.40p 465.00p 473.00p 136686
26/07/2019 468.50p 470.00p 466.00p 467.50p 20762
25/07/2019 466.50p 468.00p 461.69p 467.50p 47777
24/07/2019 460.50p 465.50p 459.00p 463.00p 98736
23/07/2019 459.00p 461.50p 456.50p 461.50p 733281
22/07/2019 459.00p 459.00p 454.00p 455.00p 68989
19/07/2019 458.00p 458.50p 454.00p 454.50p 20951
18/07/2019 454.50p 458.45p 454.00p 454.50p 37900
17/07/2019 455.50p 456.50p 454.50p 456.00p 75773
16/07/2019 452.00p 455.00p 451.59p 454.00p 131178
15/07/2019 454.00p 454.00p 450.50p 450.50p 156168
12/07/2019 449.50p 453.38p 449.50p 453.00p 51551
11/07/2019 448.50p 453.40p 448.50p 450.00p 91327
10/07/2019 449.00p 450.00p 447.00p 449.00p 61204
09/07/2019 447.50p 448.00p 445.73p 447.50p 732750
08/07/2019 442.00p 447.42p 442.00p 446.00p 40388
05/07/2019 447.00p 449.00p 447.00p 448.00p 135777
04/07/2019 444.00p 445.76p 444.00p 445.00p 161736
03/07/2019 442.50p 443.50p 440.50p 443.00p 420099
02/07/2019 439.50p 444.00p 438.83p 440.50p 293769
01/07/2019 445.00p 446.00p 442.50p 444.00p 41682
28/06/2019 435.50p 438.00p 434.50p 436.00p 190615
27/06/2019 440.00p 442.20p 435.00p 436.00p 55883
26/06/2019 442.50p 443.00p 441.50p 442.00p 1481348
25/06/2019 444.00p 444.00p 440.01p 442.00p 21836
24/06/2019 447.00p 448.00p 444.50p 447.00p 72465
21/06/2019 443.00p 446.00p 441.02p 445.00p 172773
20/06/2019 442.50p 443.00p 439.53p 443.00p 24300
19/06/2019 442.00p 443.50p 440.53p 441.00p 80194
18/06/2019 441.00p 442.50p 440.00p 441.50p 127023
17/06/2019 438.50p 441.50p 438.03p 440.00p 26287
14/06/2019 441.00p 443.00p 438.06p 440.00p 18919
13/06/2019 439.00p 440.00p 434.50p 438.00p 161544
12/06/2019 443.00p 443.00p 438.00p 442.00p 54492
11/06/2019 441.50p 442.50p 440.00p 441.00p 80397
10/06/2019 435.50p 443.00p 435.50p 441.00p 101183
07/06/2019 435.50p 442.00p 435.50p 442.00p 66462
06/06/2019 436.50p 441.50p 436.00p 438.50p 20349
05/06/2019 441.00p 441.50p 436.50p 440.50p 44279
04/06/2019 437.00p 440.00p 433.17p 439.00p 136169
03/06/2019 444.00p 445.50p 438.00p 438.00p 54402
31/05/2019 440.50p 446.00p 440.50p 442.00p 108589
30/05/2019 440.00p 445.50p 438.50p 445.00p 200830
29/05/2019 438.50p 445.50p 438.50p 442.00p 55668
28/05/2019 438.50p 444.94p 438.50p 442.00p 109900
24/05/2019 445.00p 445.00p 440.00p 441.00p 57522
23/05/2019 440.00p 445.50p 439.50p 445.00p 94227
22/05/2019 440.00p 445.00p 440.00p 444.00p 510196
21/05/2019 439.00p 443.20p 439.00p 440.00p 33538
20/05/2019 438.00p 442.00p 435.50p 441.00p 51057
17/05/2019 435.00p 437.48p 433.50p 435.00p 43726
16/05/2019 430.50p 434.50p 430.50p 434.00p 59946
15/05/2019 426.00p 432.50p 426.00p 431.00p 52524
14/05/2019 423.00p 426.50p 420.50p 423.00p 97833
13/05/2019 426.00p 428.50p 421.00p 421.50p 114698
10/05/2019 429.00p 431.12p 423.44p 424.50p 58879
09/05/2019 433.00p 436.92p 427.07p 428.00p 101954
08/05/2019 439.50p 440.00p 433.08p 435.50p 27737
07/05/2019 440.00p 440.00p 436.00p 438.00p 160876

*Close Price adjusted for both dividends and splits