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
01/08/2018 434.00p 440.00p 433.00p 440.00p 133215
31/07/2018 439.00p 440.00p 434.66p 435.00p 80573
30/07/2018 438.00p 440.00p 437.00p 440.00p 124997
27/07/2018 427.00p 440.00p 427.00p 440.00p 164303
26/07/2018 424.00p 427.00p 419.00p 427.00p 107307
25/07/2018 424.00p 424.00p 420.00p 422.00p 48147
24/07/2018 427.00p 427.00p 420.00p 421.00p 47070
23/07/2018 428.00p 428.00p 420.04p 425.00p 508937
20/07/2018 417.00p 425.00p 415.75p 425.00p 172009
19/07/2018 416.00p 423.00p 416.00p 420.00p 54998
18/07/2018 406.00p 423.00p 406.00p 419.00p 138113
17/07/2018 397.00p 408.00p 393.04p 406.00p 305244
16/07/2018 396.00p 399.00p 393.80p 399.00p 86981
13/07/2018 399.00p 399.00p 396.00p 397.00p 85254
12/07/2018 391.00p 398.00p 391.00p 396.00p 160997
11/07/2018 399.00p 399.00p 390.00p 390.00p 103221
10/07/2018 410.00p 410.00p 405.00p 408.00p 58091
09/07/2018 404.00p 410.00p 401.00p 403.00p 119957
06/07/2018 402.00p 405.00p 399.14p 402.00p 70364
05/07/2018 395.00p 400.96p 392.00p 396.00p 349471
04/07/2018 404.00p 404.00p 395.49p 403.00p 252221
03/07/2018 417.00p 417.00p 404.00p 404.00p 327800
02/07/2018 410.00p 419.00p 410.00p 416.00p 91841
29/06/2018 417.00p 421.00p 410.61p 420.00p 1447064
28/06/2018 421.00p 424.00p 408.00p 415.00p 343529
27/06/2018 427.00p 427.00p 421.00p 427.00p 136254
26/06/2018 426.00p 429.00p 425.00p 426.00p 144436
25/06/2018 435.00p 439.00p 428.00p 433.00p 305958
22/06/2018 433.00p 435.34p 429.60p 434.00p 247559
21/06/2018 429.00p 432.78p 429.00p 430.00p 150991
20/06/2018 431.00p 435.00p 429.00p 429.00p 873140
19/06/2018 438.00p 440.00p 426.02p 428.00p 741885
18/06/2018 450.00p 450.00p 440.00p 440.00p 91221
15/06/2018 450.00p 454.00p 447.00p 447.00p 394423
14/06/2018 452.00p 455.00p 441.00p 450.00p 649615
13/06/2018 453.00p 455.00p 452.00p 455.00p 57405
12/06/2018 456.00p 456.00p 451.00p 456.00p 225743
11/06/2018 463.00p 465.50p 453.00p 454.00p 115075
08/06/2018 463.00p 465.00p 457.00p 458.00p 2699251
07/06/2018 465.00p 466.44p 462.00p 463.00p 56490
06/06/2018 464.00p 469.00p 462.00p 462.00p 59018
05/06/2018 462.00p 465.33p 458.00p 460.00p 123340
04/06/2018 460.00p 467.00p 460.00p 462.00p 40999
01/06/2018 465.00p 465.00p 457.48p 462.00p 421782
31/05/2018 458.00p 462.58p 456.00p 462.00p 403234
30/05/2018 442.00p 452.00p 442.00p 452.00p 104329
29/05/2018 445.00p 449.00p 440.00p 446.00p 170192
25/05/2018 462.00p 462.00p 451.00p 452.00p 73811
24/05/2018 452.00p 462.00p 452.00p 462.00p 1183254
23/05/2018 445.00p 452.92p 445.00p 452.00p 299822
22/05/2018 445.00p 447.48p 444.38p 445.00p 1460169
21/05/2018 457.00p 458.16p 452.00p 453.00p 368489
18/05/2018 455.00p 456.00p 452.00p 452.00p 310451
17/05/2018 459.00p 459.00p 455.00p 455.00p 338762
16/05/2018 460.00p 461.99p 456.00p 459.00p 621845
15/05/2018 466.00p 470.00p 462.00p 462.00p 832077
14/05/2018 460.00p 465.82p 459.00p 461.00p 69554
11/05/2018 463.00p 470.00p 457.57p 458.00p 133710
10/05/2018 468.00p 470.00p 463.00p 463.00p 44816
09/05/2018 470.00p 473.00p 468.70p 473.00p 63802
08/05/2018 466.00p 470.00p 465.90p 470.00p 132599
04/05/2018 459.00p 460.00p 456.51p 460.00p 83117
03/05/2018 458.00p 460.00p 453.00p 458.00p 45319
02/05/2018 465.00p 465.00p 459.00p 460.00p 459794
01/05/2018 465.00p 465.27p 460.00p 462.00p 92421
30/04/2018 453.00p 466.00p 453.00p 461.00p 362198
27/04/2018 454.00p 459.00p 454.00p 457.00p 96091
26/04/2018 460.00p 460.00p 447.00p 453.00p 276797
25/04/2018 464.00p 465.00p 461.04p 463.00p 85988
24/04/2018 465.00p 465.00p 460.00p 463.00p 1136405
23/04/2018 472.00p 475.30p 462.43p 466.00p 146358
20/04/2018 475.00p 478.00p 471.30p 475.00p 115042
19/04/2018 479.00p 479.00p 470.00p 475.00p 128135
18/04/2018 480.00p 481.56p 478.00p 480.00p 75461
17/04/2018 483.00p 483.00p 478.00p 479.00p 86535
16/04/2018 482.00p 483.00p 479.00p 480.00p 61142
13/04/2018 478.00p 485.00p 478.00p 482.00p 53654
12/04/2018 487.00p 487.00p 478.60p 482.00p 39180
11/04/2018 487.00p 489.88p 480.00p 483.00p 115601
10/04/2018 490.00p 491.00p 485.00p 487.00p 757743
09/04/2018 490.00p 490.00p 485.00p 487.00p 1010595
06/04/2018 489.00p 490.00p 482.62p 484.00p 194300
05/04/2018 484.00p 488.00p 484.00p 488.00p 120725
04/04/2018 485.00p 493.00p 484.00p 484.00p 317042
03/04/2018 484.00p 490.00p 484.00p 488.00p 123682
29/03/2018 495.00p 495.00p 484.00p 485.00p 101081
28/03/2018 493.00p 493.00p 484.00p 484.00p 182317
27/03/2018 490.00p 494.00p 489.00p 490.00p 78678
26/03/2018 493.00p 494.00p 485.00p 487.00p 67201
23/03/2018 493.00p 496.60p 479.00p 488.00p 184461
22/03/2018 500.00p 500.00p 494.00p 495.00p 217123
21/03/2018 500.00p 500.00p 497.00p 499.00p 209269
20/03/2018 500.00p 500.00p 495.00p 499.00p 103406
19/03/2018 502.00p 502.00p 494.00p 494.00p 140135
16/03/2018 500.00p 502.00p 497.00p 499.00p 581540
15/03/2018 497.00p 497.00p 494.00p 494.00p 83216
14/03/2018 491.00p 497.00p 491.00p 494.00p 198285
13/03/2018 498.00p 498.00p 490.36p 491.00p 196546
12/03/2018 489.00p 491.72p 489.00p 491.00p 85180
09/03/2018 491.00p 491.00p 488.02p 489.00p 59082
08/03/2018 488.00p 492.00p 488.00p 489.00p 108721
07/03/2018 487.00p 488.00p 486.00p 488.00p 83887
06/03/2018 478.00p 488.90p 478.00p 487.00p 139405
05/03/2018 479.00p 480.00p 469.92p 480.00p 285019
02/03/2018 476.00p 478.00p 475.00p 477.00p 65915
01/03/2018 473.00p 477.20p 473.00p 475.00p 333099
28/02/2018 475.00p 475.00p 472.00p 473.00p 115139
27/02/2018 475.00p 475.00p 472.00p 474.00p 220087
26/02/2018 475.00p 475.00p 472.00p 473.00p 173714
23/02/2018 472.00p 477.00p 468.00p 468.00p 240681
22/02/2018 474.00p 477.00p 472.00p 472.00p 112516
21/02/2018 480.00p 481.90p 473.00p 473.00p 477605
20/02/2018 485.00p 487.85p 477.00p 477.00p 56908
19/02/2018 485.00p 486.00p 478.77p 483.00p 42662
16/02/2018 478.00p 485.00p 477.00p 485.00p 204191
15/02/2018 460.00p 477.00p 460.00p 476.00p 102737
14/02/2018 463.00p 466.88p 461.00p 463.00p 66285
13/02/2018 472.00p 472.88p 466.00p 467.00p 324127
12/02/2018 468.00p 471.00p 461.00p 466.00p 220675
09/02/2018 453.00p 462.00p 445.00p 458.00p 164405
08/02/2018 470.00p 475.00p 463.00p 466.00p 417428
07/02/2018 465.00p 474.00p 465.00p 468.00p 502960
06/02/2018 460.00p 470.00p 448.00p 465.00p 320593
05/02/2018 475.00p 475.00p 459.00p 474.00p 395076
02/02/2018 488.00p 488.00p 478.00p 480.00p 420249
01/02/2018 482.00p 484.00p 479.00p 483.00p 508250
31/01/2018 479.00p 482.00p 474.48p 478.00p 741843
30/01/2018 490.00p 490.00p 474.00p 474.00p 211778
29/01/2018 495.00p 495.00p 488.00p 488.00p 94790
26/01/2018 500.00p 502.00p 492.00p 493.00p 503825
25/01/2018 500.00p 502.00p 493.00p 495.00p 479186
24/01/2018 496.00p 496.00p 492.00p 492.00p 191327
23/01/2018 487.00p 498.00p 487.00p 494.00p 1005291
22/01/2018 480.00p 490.97p 480.00p 488.00p 302057
19/01/2018 467.00p 476.00p 467.00p 474.00p 74355
18/01/2018 470.00p 470.00p 464.00p 470.00p 669729
17/01/2018 469.00p 469.00p 460.00p 463.00p 142444
16/01/2018 476.00p 476.00p 466.00p 466.00p 423968
15/01/2018 476.00p 476.85p 470.00p 470.00p 107292
12/01/2018 475.00p 476.00p 470.00p 470.00p 191555
11/01/2018 474.00p 477.88p 473.00p 474.00p 125903
10/01/2018 478.00p 478.00p 473.00p 474.00p 332465
09/01/2018 479.00p 480.83p 473.00p 474.00p 186416
08/01/2018 464.00p 479.00p 463.70p 477.00p 1496205
05/01/2018 456.00p 461.00p 452.99p 460.00p 491298
04/01/2018 452.00p 455.00p 451.95p 455.00p 101547
03/01/2018 448.00p 448.66p 446.00p 446.00p 179327
02/01/2018 445.00p 447.00p 441.00p 443.00p 187976
29/12/2017 441.50p 441.70p 437.50p 441.50p 106780
28/12/2017 439.00p 441.50p 438.00p 441.50p 682176
27/12/2017 435.00p 437.00p 434.00p 436.50p 50255
22/12/2017 433.00p 433.00p 431.55p 433.00p 11967
21/12/2017 433.00p 433.00p 430.50p 431.50p 1009915
20/12/2017 432.90p 432.90p 426.10p 431.50p 15658
19/12/2017 430.00p 431.60p 427.50p 430.00p 202327
18/12/2017 429.80p 429.80p 426.10p 427.00p 86429
15/12/2017 429.80p 429.80p 423.00p 427.00p 181549
14/12/2017 428.00p 429.47p 422.50p 426.40p 78207
13/12/2017 427.00p 428.75p 422.00p 428.00p 133512
12/12/2017 428.00p 431.00p 423.00p 427.00p 82093
11/12/2017 430.90p 431.00p 428.00p 429.00p 28338
08/12/2017 425.20p 429.90p 425.00p 429.00p 78132
07/12/2017 432.90p 432.90p 427.80p 427.80p 208512
06/12/2017 431.30p 434.00p 427.90p 431.60p 51930
05/12/2017 431.90p 432.50p 429.00p 432.50p 256755
04/12/2017 431.90p 435.50p 428.52p 432.90p 111879
01/12/2017 425.50p 431.90p 425.50p 428.00p 22797
30/11/2017 427.00p 432.00p 427.00p 429.00p 79189
29/11/2017 432.40p 432.40p 425.10p 431.50p 42057
28/11/2017 432.00p 432.00p 426.00p 430.00p 57563
27/11/2017 430.00p 431.47p 429.00p 429.00p 43530
24/11/2017 425.20p 431.50p 425.20p 430.00p 206185
23/11/2017 428.00p 430.50p 425.00p 426.50p 413612
22/11/2017 433.00p 436.50p 425.00p 425.60p 433121
21/11/2017 424.00p 425.50p 422.00p 425.00p 525605
20/11/2017 420.70p 426.00p 424.00p 424.50p 188149
17/11/2017 421.90p 421.90p 416.20p 421.00p 88128
16/11/2017 417.90p 422.00p 417.90p 419.80p 308133
15/11/2017 414.30p 417.50p 409.20p 416.00p 210744
14/11/2017 413.50p 414.00p 408.50p 413.60p 77316
13/11/2017 409.70p 413.40p 407.00p 413.00p 63418
10/11/2017 401.80p 405.00p 400.00p 403.00p 298490
09/11/2017 401.70p 401.80p 401.00p 401.00p 137546
08/11/2017 401.70p 402.00p 398.90p 400.20p 207343
07/11/2017 401.70p 401.70p 398.10p 401.00p 84856
06/11/2017 396.10p 401.50p 396.10p 400.50p 132018
03/11/2017 401.50p 401.60p 397.50p 400.60p 83889
02/11/2017 394.10p 400.40p 394.10p 398.50p 81640
01/11/2017 398.40p 400.50p 392.10p 398.00p 141186
31/10/2017 401.50p 401.60p 391.00p 394.70p 64303
30/10/2017 400.30p 401.80p 397.80p 399.90p 197993
27/10/2017 401.90p 401.90p 401.00p 401.80p 84911
26/10/2017 402.00p 402.00p 397.10p 400.20p 68543
25/10/2017 401.90p 401.90p 398.70p 400.00p 93171
24/10/2017 400.90p 400.90p 397.00p 400.00p 80623
23/10/2017 402.00p 402.00p 397.00p 400.90p 48667
20/10/2017 397.00p 402.00p 397.00p 400.70p 89084
19/10/2017 395.10p 399.00p 395.00p 399.00p 85659
18/10/2017 402.50p 402.50p 397.00p 399.00p 54414
17/10/2017 403.00p 403.00p 397.00p 399.00p 34179

*Close Price adjusted for both dividends and splits