VietNam Holding Ltd (VNH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. VietNam Holding Ltd

Date Open High Low Close* Volume
16/06/2021 255.00p 256.00p 254.35p 255.00p 41605
15/06/2021 253.00p 256.00p 253.00p 256.00p 34207
14/06/2021 251.00p 254.00p 250.00p 253.00p 61130
11/06/2021 249.00p 252.00p 248.00p 252.00p 267123
10/06/2021 249.00p 250.00p 248.00p 249.00p 17663
09/06/2021 249.00p 250.00p 248.33p 249.00p 150917
08/06/2021 251.00p 251.00p 247.13p 249.00p 75583
07/06/2021 251.00p 251.95p 250.00p 251.00p 14607
04/06/2021 251.00p 252.00p 250.01p 252.00p 48395
03/06/2021 251.00p 252.00p 248.13p 251.00p 56745
02/06/2021 251.00p 252.00p 250.00p 250.00p 38591
01/06/2021 251.00p 252.00p 250.00p 251.00p 74900
28/05/2021 248.00p 252.00p 246.00p 250.00p 25473
27/05/2021 247.00p 248.00p 245.08p 247.00p 51795
26/05/2021 242.00p 250.00p 242.00p 247.00p 89103
25/05/2021 236.00p 244.00p 236.00p 242.00p 106551
24/05/2021 233.00p 234.00p 232.00p 233.00p 75339
21/05/2021 232.00p 232.00p 230.00p 232.00p 82849
20/05/2021 232.00p 232.00p 230.00p 232.00p 66549
19/05/2021 232.00p 234.00p 230.00p 232.00p 22825
18/05/2021 227.00p 233.76p 227.00p 230.00p 89751
17/05/2021 221.00p 228.00p 220.05p 226.00p 120810
14/05/2021 221.00p 222.00p 220.00p 222.00p 93902
13/05/2021 221.00p 222.00p 220.00p 221.00p 37743
12/05/2021 218.00p 222.00p 216.00p 221.00p 128987
11/05/2021 218.00p 219.44p 214.00p 214.00p 44850
10/05/2021 217.00p 220.00p 216.00p 216.00p 150148
07/05/2021 216.00p 216.00p 212.00p 216.00p 90643
06/05/2021 213.00p 214.00p 210.00p 212.00p 202091
05/05/2021 211.00p 214.00p 210.00p 210.00p 445058
04/05/2021 210.00p 212.00p 208.12p 212.00p 197840
30/04/2021 210.00p 210.00p 208.00p 210.00p 102395
29/04/2021 210.00p 210.40p 208.00p 208.00p 227116
28/04/2021 210.00p 210.56p 208.00p 208.00p 153706
27/04/2021 210.00p 211.00p 208.00p 208.00p 244389
26/04/2021 211.00p 211.00p 206.00p 210.00p 31319
23/04/2021 211.00p 212.00p 208.00p 211.00p 23672
22/04/2021 211.00p 213.00p 206.00p 211.00p 102640
21/04/2021 212.00p 213.00p 208.00p 210.00p 295714
20/04/2021 213.00p 214.00p 208.12p 212.00p 84040
19/04/2021 213.00p 214.00p 210.00p 212.00p 117889
16/04/2021 213.00p 213.00p 208.00p 213.00p 166313
15/04/2021 214.00p 214.00p 210.00p 214.00p 91733
14/04/2021 214.00p 214.30p 212.00p 214.00p 173641
13/04/2021 215.00p 215.00p 212.00p 214.00p 375716
12/04/2021 214.00p 215.50p 210.00p 210.00p 254519
09/04/2021 213.00p 215.40p 210.00p 214.00p 338143
08/04/2021 212.00p 212.60p 210.00p 210.00p 57946
07/04/2021 212.00p 214.00p 210.00p 210.00p 126705
06/04/2021 210.00p 214.00p 208.00p 212.00p 89043
01/04/2021 206.00p 212.00p 204.00p 210.00p 130250
31/03/2021 207.00p 207.00p 204.00p 206.00p 11919
30/03/2021 209.00p 209.00p 204.10p 206.00p 69541
29/03/2021 209.00p 210.20p 204.12p 206.00p 83955
26/03/2021 209.00p 210.00p 206.00p 209.00p 32731
25/03/2021 208.00p 208.99p 206.00p 206.00p 16298
24/03/2021 206.00p 208.34p 204.00p 204.00p 51940
23/03/2021 207.00p 207.90p 204.00p 204.00p 59409
22/03/2021 208.00p 209.92p 206.00p 206.00p 33090
19/03/2021 208.00p 208.00p 202.00p 202.00p 46040
18/03/2021 208.00p 209.08p 206.00p 208.00p 28943
17/03/2021 209.00p 211.60p 204.10p 208.00p 50716
16/03/2021 209.00p 211.99p 206.67p 209.00p 42813
15/03/2021 207.00p 211.99p 204.12p 209.00p 17479
12/03/2021 207.00p 207.65p 204.00p 207.00p 54310
11/03/2021 205.00p 208.34p 205.00p 207.00p 40074
10/03/2021 205.00p 207.99p 202.61p 205.00p 35223
09/03/2021 202.00p 208.00p 202.00p 206.00p 14678
08/03/2021 202.00p 210.00p 200.57p 202.00p 36907
05/03/2021 202.00p 208.00p 200.10p 202.00p 32154
04/03/2021 205.00p 206.00p 198.00p 202.00p 27182
03/03/2021 206.00p 210.00p 204.50p 207.00p 19278
02/03/2021 205.00p 210.00p 202.60p 206.00p 48072
01/03/2021 204.00p 205.90p 202.50p 205.00p 198558
26/02/2021 207.00p 207.50p 200.00p 204.00p 45449
25/02/2021 208.00p 211.24p 204.00p 204.00p 108589
24/02/2021 212.00p 214.00p 206.00p 208.00p 77133
23/02/2021 212.00p 213.60p 209.13p 212.00p 48773
22/02/2021 212.00p 216.00p 208.50p 212.00p 65029
19/02/2021 215.00p 216.00p 212.12p 214.00p 45910
18/02/2021 215.00p 216.40p 212.12p 215.00p 78978
17/02/2021 214.00p 217.79p 212.12p 216.00p 108408
16/02/2021 213.00p 216.00p 210.00p 210.00p 108121
15/02/2021 211.00p 215.90p 210.12p 214.00p 238087
12/02/2021 214.00p 214.20p 211.00p 211.00p 77590
11/02/2021 216.00p 216.40p 212.00p 214.00p 62343
10/02/2021 215.00p 217.20p 214.12p 216.00p 226884
09/02/2021 213.00p 218.00p 211.25p 216.00p 171218
08/02/2021 213.00p 216.00p 210.00p 212.00p 211445
05/02/2021 199.00p 224.00p 199.00p 217.00p 404456
04/02/2021 197.00p 200.00p 194.00p 200.00p 5359
03/02/2021 196.00p 198.00p 196.00p 196.00p 21356
02/02/2021 195.00p 197.40p 192.00p 195.00p 12529
01/02/2021 192.00p 193.76p 190.00p 192.00p 1211
29/01/2021 193.00p 194.00p 190.24p 192.00p 21501
28/01/2021 191.00p 191.88p 190.00p 191.00p 19461
27/01/2021 198.00p 199.56p 196.40p 198.00p 6206
26/01/2021 199.00p 202.00p 196.60p 199.00p 17820
25/01/2021 202.00p 203.92p 200.00p 200.00p 12780
22/01/2021 202.00p 203.92p 195.00p 202.00p 72307
21/01/2021 199.00p 203.96p 199.00p 202.00p 18279
20/01/2021 199.00p 199.00p 197.26p 199.00p 5000
19/01/2021 199.00p 204.00p 196.10p 199.00p 5062
18/01/2021 207.00p 207.98p 206.00p 207.00p 8877
15/01/2021 207.00p 207.68p 206.22p 207.00p 6500
14/01/2021 207.00p 207.00p 207.00p 207.00p 0
13/01/2021 207.00p 207.40p 206.72p 207.00p 34268
12/01/2021 207.00p 208.00p 207.00p 208.00p 0
11/01/2021 202.00p 208.71p 202.00p 207.00p 12000
08/01/2021 198.50p 205.03p 198.00p 202.00p 20193
07/01/2021 196.00p 199.00p 196.00p 198.50p 15929
06/01/2021 193.00p 197.00p 193.00p 196.00p 20232
05/01/2021 193.00p 195.04p 190.00p 193.00p 31387
04/01/2021 192.00p 196.00p 190.00p 193.00p 64947
01/01/2021 192.00p 194.00p 190.00p 192.00p 23786
31/12/2020 192.00p 194.00p 190.00p 192.00p 23786
30/12/2020 192.00p 195.00p 190.00p 192.00p 33500
28/12/2020 192.00p 194.04p 190.00p 192.00p 9666
25/12/2020 192.00p 194.04p 190.00p 192.00p 9666
24/12/2020 192.00p 194.04p 190.00p 192.00p 9666
23/12/2020 193.00p 196.00p 192.00p 193.00p 5511
22/12/2020 193.00p 193.00p 190.00p 193.00p 5000
21/12/2020 192.50p 194.95p 192.00p 193.00p 14303
18/12/2020 192.50p 194.88p 191.66p 192.50p 9798
17/12/2020 192.50p 195.00p 191.55p 192.50p 53168
16/12/2020 184.00p 194.00p 184.00p 193.00p 22740
15/12/2020 177.50p 186.00p 177.50p 184.00p 26838
14/12/2020 175.00p 177.50p 175.00p 177.50p 19232
11/12/2020 175.00p 176.60p 175.00p 175.00p 565
10/12/2020 175.00p 176.60p 173.60p 175.00p 21636
09/12/2020 175.00p 176.60p 175.00p 175.00p 23219
08/12/2020 175.00p 177.00p 175.00p 175.50p 7716
07/12/2020 173.00p 178.00p 173.00p 175.00p 35604
04/12/2020 172.00p 175.00p 172.00p 173.50p 17058
03/12/2020 169.50p 173.00p 169.50p 172.50p 7650
02/12/2020 169.00p 171.00p 169.00p 169.50p 8000
01/12/2020 165.50p 171.00p 165.50p 169.00p 42723
30/11/2020 162.00p 167.00p 162.00p 165.00p 7118
27/11/2020 161.50p 163.00p 161.40p 162.00p 555303
26/11/2020 161.50p 161.50p 161.50p 161.50p 0
25/11/2020 161.50p 161.99p 161.00p 161.50p 82368
24/11/2020 161.50p 162.00p 161.50p 161.50p 142132
23/11/2020 159.50p 162.00p 159.50p 161.00p 54743
20/11/2020 159.00p 160.00p 158.00p 159.50p 61352
19/11/2020 158.50p 160.00p 158.00p 159.00p 73309
18/11/2020 157.00p 160.00p 157.00p 157.00p 440314
17/11/2020 155.50p 157.70p 155.00p 156.50p 21052
16/11/2020 155.00p 157.00p 153.00p 155.00p 347482
13/11/2020 155.00p 156.16p 154.00p 154.50p 204777
12/11/2020 154.00p 155.00p 153.00p 154.00p 17866
10/11/2020 154.50p 154.58p 154.00p 154.00p 20000
09/11/2020 154.00p 154.59p 153.80p 154.50p 62757
06/11/2020 153.50p 153.50p 153.00p 153.50p 4500
05/11/2020 153.50p 153.59p 153.50p 153.50p 346
04/11/2020 153.50p 154.00p 153.50p 153.50p 27802
03/11/2020 153.50p 153.70p 153.50p 153.50p 29870
02/11/2020 153.50p 153.60p 153.00p 153.50p 22233
30/10/2020 153.50p 153.69p 153.00p 153.50p 4300
29/10/2020 153.50p 153.69p 153.50p 153.50p 6500
28/10/2020 153.50p 153.69p 153.50p 153.50p 9754
27/10/2020 153.50p 153.69p 153.50p 153.50p 9000
26/10/2020 153.50p 154.00p 153.00p 153.50p 13350
23/10/2020 153.50p 153.75p 153.00p 153.50p 45096
22/10/2020 154.00p 154.40p 152.50p 153.50p 7471
21/10/2020 154.00p 154.50p 153.00p 154.00p 57727
20/10/2020 154.00p 154.50p 153.00p 154.00p 5350
19/10/2020 154.00p 154.50p 154.00p 154.00p 25961
16/10/2020 154.00p 154.48p 154.00p 154.00p 346011
15/10/2020 154.00p 154.50p 153.00p 154.00p 16294
14/10/2020 153.50p 154.66p 153.00p 154.00p 71100
13/10/2020 153.50p 154.50p 153.50p 153.50p 3880
12/10/2020 153.50p 153.75p 151.00p 151.00p 51488
09/10/2020 153.50p 153.75p 153.50p 153.50p 10000
08/10/2020 153.50p 153.70p 153.50p 153.50p 12037
07/10/2020 153.50p 154.04p 153.50p 153.50p 25000
06/10/2020 153.50p 154.04p 153.50p 153.50p 6491
05/10/2020 153.50p 155.00p 150.00p 153.50p 59350
02/10/2020 153.00p 154.00p 153.00p 153.50p 1349150
01/10/2020 149.50p 153.56p 149.50p 153.00p 1057799
30/09/2020 149.50p 150.06p 149.50p 149.50p 996
29/09/2020 149.50p 150.08p 147.50p 149.00p 22724
28/09/2020 149.50p 150.34p 147.00p 149.50p 15178
25/09/2020 149.50p 150.32p 149.50p 149.50p 20000
24/09/2020 149.50p 150.34p 149.50p 149.50p 10493
23/09/2020 149.50p 149.50p 149.50p 149.50p 0
22/09/2020 149.50p 150.34p 149.50p 149.50p 10000
21/09/2020 149.50p 149.50p 148.00p 149.00p 20016
18/09/2020 149.50p 150.37p 148.00p 149.50p 27954
17/09/2020 150.50p 151.40p 148.00p 149.50p 20974
16/09/2020 150.50p 151.40p 150.50p 150.50p 5000
15/09/2020 150.50p 150.50p 150.20p 150.50p 3341
14/09/2020 150.50p 150.50p 150.50p 150.50p 0
11/09/2020 150.50p 150.50p 149.00p 150.50p 27260
10/09/2020 151.00p 151.00p 146.00p 150.50p 11800
09/09/2020 151.00p 151.50p 146.00p 151.00p 17500
08/09/2020 150.50p 151.00p 150.22p 151.00p 17791
07/09/2020 151.50p 151.50p 150.50p 150.50p 1500
04/09/2020 150.00p 151.00p 150.00p 151.00p 105000
03/09/2020 149.50p 150.00p 148.00p 149.50p 21616
02/09/2020 149.50p 149.62p 149.00p 149.50p 4850

*Close Price adjusted for both dividends and splits