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
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
03/05/2019 445.00p 445.50p 436.00p 441.00p 86107
02/05/2019 445.00p 445.00p 443.00p 443.00p 108219
01/05/2019 444.00p 446.00p 443.00p 444.00p 248308
30/04/2019 443.00p 445.00p 442.50p 445.00p 39809
29/04/2019 439.00p 444.50p 438.00p 444.00p 237111
26/04/2019 440.00p 440.00p 435.50p 439.00p 144977
25/04/2019 439.50p 440.00p 438.00p 439.50p 47343
24/04/2019 438.00p 440.00p 438.00p 440.00p 83620
23/04/2019 440.00p 440.00p 435.00p 439.00p 89914
18/04/2019 431.50p 439.50p 431.50p 437.50p 46390
17/04/2019 439.00p 440.00p 435.00p 438.00p 86554
16/04/2019 439.50p 439.50p 436.30p 439.00p 30787
15/04/2019 439.00p 440.00p 438.00p 439.00p 97080
12/04/2019 435.00p 439.50p 435.00p 439.50p 118883
11/04/2019 434.50p 439.50p 431.75p 437.00p 34260
10/04/2019 437.00p 439.89p 430.50p 436.50p 113759
09/04/2019 439.00p 439.50p 437.40p 438.00p 72408
08/04/2019 436.00p 439.50p 435.00p 438.00p 87266
05/04/2019 435.00p 437.00p 431.67p 436.00p 153583
04/04/2019 428.00p 432.00p 427.25p 432.00p 65071
03/04/2019 426.50p 432.00p 426.50p 432.00p 276103
02/04/2019 426.50p 432.36p 426.00p 431.00p 71765
01/04/2019 433.00p 433.00p 425.00p 431.00p 136285
29/03/2019 425.00p 434.80p 422.00p 430.00p 150712
28/03/2019 427.00p 430.25p 425.00p 427.00p 122004
27/03/2019 438.00p 438.00p 426.00p 428.00p 95498
26/03/2019 431.00p 438.00p 430.00p 430.00p 120469
25/03/2019 433.00p 441.00p 433.00p 433.00p 90266
22/03/2019 440.00p 443.20p 439.00p 440.00p 239722
21/03/2019 438.00p 445.00p 437.10p 444.00p 295883
20/03/2019 444.00p 444.00p 440.20p 443.00p 200737
19/03/2019 440.00p 442.00p 437.00p 442.00p 229294
18/03/2019 440.00p 445.00p 440.00p 444.00p 175771
15/03/2019 444.00p 444.00p 440.00p 442.00p 200708
14/03/2019 437.00p 440.00p 434.00p 438.00p 126875
13/03/2019 438.00p 442.00p 434.00p 440.00p 196555
12/03/2019 435.00p 438.00p 430.00p 436.00p 497472
11/03/2019 435.00p 437.00p 432.00p 435.00p 210446
08/03/2019 433.00p 440.00p 432.00p 433.00p 218626
07/03/2019 429.00p 440.00p 423.00p 437.00p 1287725
06/03/2019 458.00p 467.00p 454.00p 463.00p 117432
05/03/2019 469.00p 469.00p 460.00p 463.00p 189421
04/03/2019 467.00p 469.00p 461.82p 468.00p 26421
01/03/2019 460.00p 468.00p 460.00p 467.00p 90818
28/02/2019 457.00p 460.00p 456.00p 457.00p 88062
27/02/2019 463.00p 468.00p 459.34p 463.00p 70743
26/02/2019 463.00p 470.00p 463.00p 467.00p 48836
25/02/2019 470.00p 475.00p 466.00p 468.00p 111346
22/02/2019 472.00p 472.00p 469.03p 470.00p 25592
21/02/2019 467.00p 479.00p 467.00p 470.00p 86447
20/02/2019 469.00p 470.00p 464.00p 470.00p 64350
19/02/2019 470.00p 470.00p 465.13p 468.00p 101643
18/02/2019 460.00p 469.00p 458.00p 469.00p 154107
15/02/2019 461.00p 465.00p 460.00p 464.00p 77164
14/02/2019 462.00p 463.76p 460.00p 462.00p 110336
13/02/2019 458.00p 463.00p 455.46p 463.00p 44336
12/02/2019 459.00p 460.00p 452.00p 457.00p 149708
11/02/2019 456.00p 458.40p 452.45p 455.00p 27098
08/02/2019 457.00p 457.00p 450.00p 450.00p 27031
07/02/2019 452.00p 452.00p 447.00p 451.00p 67289
06/02/2019 451.00p 455.00p 449.24p 452.00p 23651
05/02/2019 455.00p 456.00p 441.00p 452.00p 128565
04/02/2019 456.00p 457.00p 449.20p 450.00p 86343
01/02/2019 450.00p 454.00p 448.70p 452.00p 264647
31/01/2019 456.00p 456.00p 446.00p 450.00p 91303
30/01/2019 448.00p 454.72p 445.00p 451.00p 114446
29/01/2019 449.00p 449.00p 446.00p 449.00p 542107
28/01/2019 455.00p 455.00p 446.00p 446.00p 22306
25/01/2019 455.00p 457.52p 450.00p 450.00p 21715
24/01/2019 455.00p 459.00p 454.00p 455.00p 174570
23/01/2019 455.00p 456.00p 449.00p 454.00p 61859
22/01/2019 452.00p 452.96p 449.00p 449.00p 176735
21/01/2019 452.00p 454.00p 451.82p 453.00p 35393
18/01/2019 454.00p 455.85p 449.00p 454.00p 113008
17/01/2019 457.00p 457.00p 448.00p 453.00p 64691
16/01/2019 458.00p 458.10p 451.00p 453.00p 16771
15/01/2019 451.00p 459.00p 451.00p 454.00p 97008
14/01/2019 459.00p 459.00p 448.00p 455.00p 94653
11/01/2019 448.00p 461.00p 448.00p 461.00p 69459
10/01/2019 449.00p 456.00p 449.00p 456.00p 69461
09/01/2019 448.00p 455.00p 446.32p 455.00p 162086
08/01/2019 448.00p 449.00p 442.00p 447.00p 121535
07/01/2019 445.00p 448.00p 441.00p 448.00p 330278
04/01/2019 445.00p 447.22p 444.00p 445.00p 82928
03/01/2019 448.00p 451.00p 446.00p 448.00p 61167
02/01/2019 456.00p 458.97p 449.00p 451.00p 83608
31/12/2018 461.00p 462.00p 456.00p 457.00p 21828
28/12/2018 456.00p 458.00p 454.00p 458.00p 26395
27/12/2018 454.00p 460.07p 453.00p 453.00p 45326
24/12/2018 453.00p 460.00p 452.06p 460.00p 21631
21/12/2018 459.00p 462.00p 450.00p 462.00p 253617
20/12/2018 460.00p 460.00p 450.00p 457.00p 191922
19/12/2018 453.00p 458.00p 450.00p 458.00p 256642
18/12/2018 459.00p 460.00p 452.00p 456.00p 53858
17/12/2018 457.00p 464.00p 457.00p 460.00p 60791
14/12/2018 467.00p 467.95p 460.00p 460.00p 18456
13/12/2018 467.00p 467.00p 464.00p 464.00p 75311
12/12/2018 468.00p 468.00p 461.00p 467.00p 48223
11/12/2018 460.00p 465.00p 458.00p 458.00p 63603
10/12/2018 460.00p 467.65p 458.00p 458.00p 82672
07/12/2018 469.00p 469.00p 458.00p 461.00p 38053
06/12/2018 463.00p 468.00p 459.00p 459.00p 102322
05/12/2018 465.00p 469.00p 460.00p 460.00p 62310
04/12/2018 470.00p 471.80p 467.00p 467.00p 143667
03/12/2018 468.00p 473.00p 468.00p 469.00p 96039
30/11/2018 463.00p 468.00p 460.00p 463.00p 691288
29/11/2018 464.00p 466.00p 461.00p 461.00p 32208
28/11/2018 463.00p 465.00p 460.00p 464.00p 823608

*Close Price adjusted for both dividends and splits