VinaCapital Vietnam Opportunity Fund Ltd. (VOF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. VinaCapital Vietnam Opportunity Fund Ltd.

Date Open High Low Close* Volume
03/08/2018 319.00p 320.00p 318.00p 318.00p 57752
02/08/2018 320.00p 321.47p 318.00p 321.00p 71162
01/08/2018 319.00p 325.00p 319.00p 323.00p 434063
31/07/2018 320.00p 322.00p 319.00p 320.00p 128006
30/07/2018 324.00p 326.00p 318.00p 322.00p 334037
27/07/2018 325.00p 326.00p 323.00p 326.00p 351065
26/07/2018 325.00p 325.00p 321.00p 323.00p 272755
25/07/2018 322.00p 325.00p 318.42p 324.00p 117439
24/07/2018 321.00p 325.00p 318.00p 322.00p 116659
23/07/2018 320.00p 325.00p 320.00p 323.00p 202823
20/07/2018 321.00p 323.07p 318.00p 322.00p 184740
19/07/2018 320.00p 322.00p 318.00p 322.00p 222032
18/07/2018 317.00p 320.00p 317.00p 319.00p 169954
17/07/2018 320.00p 320.00p 314.36p 317.00p 212716
16/07/2018 311.00p 319.00p 311.00p 319.00p 103447
13/07/2018 315.00p 316.00p 310.00p 310.00p 62141
12/07/2018 310.00p 317.00p 309.00p 312.00p 51326
11/07/2018 309.00p 310.00p 307.00p 310.00p 212963
10/07/2018 310.00p 312.00p 309.00p 312.00p 212660
09/07/2018 312.00p 315.00p 309.00p 309.00p 362763
06/07/2018 310.00p 314.00p 310.00p 310.00p 351418
05/07/2018 310.00p 310.00p 306.00p 306.00p 185627
04/07/2018 317.00p 317.00p 311.00p 311.00p 135655
03/07/2018 315.00p 315.00p 306.00p 310.00p 402030
02/07/2018 325.00p 328.00p 319.00p 319.00p 239403
29/06/2018 324.00p 329.00p 324.00p 326.00p 400224
28/06/2018 326.00p 327.00p 323.00p 323.00p 284404
27/06/2018 329.00p 330.00p 326.00p 326.00p 85438
26/06/2018 329.00p 330.00p 327.00p 330.00p 136719
25/06/2018 330.00p 330.00p 325.00p 327.00p 712237
22/06/2018 328.00p 334.23p 326.00p 326.00p 253079
21/06/2018 327.00p 330.00p 323.00p 323.00p 203740
20/06/2018 330.00p 334.00p 325.00p 325.00p 220712
19/06/2018 339.00p 339.00p 323.00p 330.00p 411597
18/06/2018 345.00p 346.00p 340.00p 340.00p 99677
15/06/2018 341.00p 346.00p 341.00p 343.00p 462720
14/06/2018 342.00p 343.00p 341.00p 342.00p 253731
13/06/2018 341.00p 346.00p 341.00p 345.00p 141287
12/06/2018 346.00p 346.00p 340.00p 346.00p 188127
11/06/2018 348.00p 350.00p 345.00p 346.00p 95005
08/06/2018 345.00p 348.00p 345.00p 348.00p 242673
07/06/2018 343.00p 349.00p 343.00p 346.00p 84081
06/06/2018 336.00p 349.00p 336.00p 346.00p 218626
05/06/2018 336.00p 340.00p 336.00p 336.00p 276095
04/06/2018 333.00p 338.00p 332.74p 338.00p 408164
01/06/2018 327.00p 334.00p 323.12p 333.00p 498931
31/05/2018 327.00p 327.00p 321.00p 324.00p 321660
30/05/2018 326.00p 326.00p 321.00p 322.00p 359702
29/05/2018 326.00p 328.20p 322.00p 323.00p 234277
25/05/2018 331.00p 333.00p 327.26p 330.00p 271643
24/05/2018 334.00p 334.00p 331.00p 332.00p 250506
23/05/2018 329.00p 336.00p 326.00p 331.00p 407977
22/05/2018 340.00p 340.00p 330.00p 330.00p 331403
21/05/2018 345.00p 345.00p 341.00p 341.00p 480103
18/05/2018 342.00p 344.46p 341.00p 342.50p 570797
17/05/2018 342.00p 345.48p 342.00p 342.00p 239364
16/05/2018 344.00p 349.00p 344.00p 345.00p 463864
15/05/2018 349.00p 349.00p 345.75p 349.00p 105742
14/05/2018 342.00p 349.00p 342.00p 349.00p 155041
11/05/2018 349.00p 349.00p 344.00p 344.00p 223217
10/05/2018 349.00p 349.00p 345.00p 347.00p 139472
09/05/2018 343.00p 349.00p 342.00p 349.00p 327443
08/05/2018 344.00p 347.70p 337.00p 344.00p 284081
04/05/2018 340.00p 342.00p 338.00p 342.00p 163911
03/05/2018 343.00p 344.70p 337.00p 341.00p 605087
02/05/2018 345.00p 345.58p 342.00p 345.00p 191716
01/05/2018 340.00p 346.00p 338.42p 344.00p 273670
30/04/2018 335.00p 340.00p 335.00p 340.00p 358729
27/04/2018 335.00p 338.00p 329.00p 338.00p 265479
26/04/2018 335.00p 335.00p 329.00p 332.00p 201658
25/04/2018 337.00p 343.30p 337.00p 337.00p 43362
24/04/2018 338.00p 344.00p 338.00p 340.00p 101194
23/04/2018 340.00p 340.00p 336.00p 340.00p 194543
20/04/2018 340.00p 342.00p 339.00p 340.00p 372487
19/04/2018 340.00p 343.00p 338.00p 340.00p 537560
18/04/2018 346.00p 346.00p 340.00p 343.00p 349826
17/04/2018 344.00p 345.35p 340.00p 340.00p 296461
16/04/2018 342.00p 346.00p 342.00p 344.00p 172147
13/04/2018 347.00p 347.00p 344.00p 346.00p 273187
12/04/2018 346.00p 347.00p 344.00p 344.00p 259672
11/04/2018 350.00p 350.00p 346.00p 346.00p 263666
10/04/2018 346.00p 351.00p 346.00p 350.00p 214670
09/04/2018 348.00p 350.00p 345.00p 346.00p 312420
06/04/2018 347.00p 349.00p 344.00p 348.00p 416386
05/04/2018 346.00p 350.00p 345.00p 347.00p 205576
04/04/2018 349.00p 350.00p 346.41p 349.00p 339149
03/04/2018 349.00p 353.00p 349.00p 351.00p 191106
29/03/2018 350.00p 350.00p 348.03p 349.00p 104411
28/03/2018 348.00p 350.00p 344.00p 349.00p 470917
27/03/2018 353.00p 355.00p 348.00p 348.00p 256136
26/03/2018 348.00p 352.00p 348.00p 350.00p 177000
23/03/2018 355.00p 356.22p 347.00p 348.00p 323467
22/03/2018 359.00p 361.00p 356.00p 360.00p 215833
21/03/2018 361.00p 361.00p 357.00p 360.00p 166914
20/03/2018 359.00p 361.08p 356.00p 358.00p 101457
19/03/2018 361.00p 362.00p 356.00p 358.00p 402340
16/03/2018 355.00p 361.00p 354.75p 360.00p 652135
15/03/2018 356.00p 356.00p 350.00p 354.00p 277957
14/03/2018 354.00p 357.00p 353.00p 356.00p 338902
13/03/2018 358.00p 358.00p 353.00p 355.00p 497309
12/03/2018 358.00p 361.00p 351.00p 358.00p 280701
09/03/2018 358.00p 359.00p 356.00p 357.00p 283615
08/03/2018 357.00p 358.00p 355.00p 358.00p 222159
07/03/2018 358.00p 360.00p 356.00p 358.00p 184023
06/03/2018 355.00p 363.00p 355.00p 358.00p 332835
05/03/2018 361.00p 361.00p 351.00p 355.00p 427464
02/03/2018 354.00p 361.00p 354.00p 361.00p 2849103
01/03/2018 354.00p 361.00p 354.00p 360.00p 1158348
28/02/2018 352.00p 358.00p 352.00p 358.00p 384962
27/02/2018 359.00p 359.00p 356.00p 357.00p 266751
26/02/2018 358.00p 359.00p 356.00p 358.00p 432992
23/02/2018 350.00p 357.00p 349.87p 355.00p 231249
22/02/2018 345.00p 351.44p 345.00p 350.00p 143203
21/02/2018 345.00p 349.95p 344.00p 346.00p 458744
20/02/2018 340.00p 347.00p 339.76p 342.00p 278187
19/02/2018 347.00p 351.00p 320.00p 340.00p 427707
16/02/2018 353.00p 353.00p 348.89p 350.00p 273968
15/02/2018 340.00p 346.00p 340.00p 345.00p 300522
14/02/2018 339.00p 342.30p 336.00p 340.00p 286562
13/02/2018 335.00p 340.30p 334.75p 338.00p 201168
12/02/2018 339.00p 355.00p 331.00p 335.00p 530322
09/02/2018 333.00p 336.00p 327.00p 334.00p 370194
08/02/2018 344.00p 347.00p 337.58p 340.00p 722388
07/02/2018 338.00p 350.00p 336.40p 347.00p 486829
06/02/2018 333.00p 336.70p 323.00p 332.00p 817120
05/02/2018 357.00p 357.00p 325.00p 349.00p 753275
02/02/2018 365.00p 365.00p 358.00p 360.00p 385557
01/02/2018 364.00p 365.00p 363.00p 364.00p 202921
31/01/2018 365.00p 365.00p 362.00p 364.00p 179261
30/01/2018 367.00p 367.00p 361.22p 362.00p 316207
29/01/2018 367.00p 370.00p 366.00p 366.00p 267890
26/01/2018 368.00p 368.00p 366.00p 367.00p 453841
25/01/2018 366.00p 368.00p 366.00p 367.00p 391309
24/01/2018 366.00p 368.00p 364.00p 364.00p 620338
23/01/2018 364.00p 369.05p 364.00p 367.00p 582765
22/01/2018 355.00p 364.00p 354.00p 363.00p 1633677
19/01/2018 351.00p 355.07p 350.00p 353.00p 364500
18/01/2018 350.00p 351.00p 349.00p 350.00p 294350
17/01/2018 354.00p 354.00p 347.06p 350.00p 373358
16/01/2018 356.00p 356.98p 353.00p 354.00p 258307
15/01/2018 353.00p 357.00p 353.00p 356.00p 416267
12/01/2018 354.00p 354.00p 352.00p 353.00p 633499
11/01/2018 354.00p 357.00p 352.00p 352.00p 334185
10/01/2018 355.00p 355.00p 352.00p 354.00p 615302
09/01/2018 353.00p 354.00p 350.00p 352.00p 704353
08/01/2018 354.00p 354.00p 350.00p 351.00p 1047060
05/01/2018 348.00p 354.00p 348.00p 349.00p 1041131
04/01/2018 356.00p 356.00p 347.00p 350.00p 647238
03/01/2018 340.00p 355.00p 339.00p 352.00p 394347
02/01/2018 333.00p 342.00p 329.75p 342.00p 462504
29/12/2017 328.50p 332.00p 328.41p 331.75p 116292
28/12/2017 321.75p 328.00p 321.75p 326.00p 225484
27/12/2017 321.00p 325.00p 320.00p 323.25p 318913
22/12/2017 321.00p 324.00p 321.00p 323.25p 53987
21/12/2017 322.25p 323.50p 321.00p 322.00p 348494
20/12/2017 320.00p 323.50p 318.50p 322.50p 178917
19/12/2017 318.75p 321.00p 318.00p 321.00p 167216
18/12/2017 319.00p 319.00p 315.00p 318.75p 235424
15/12/2017 316.00p 316.50p 314.75p 316.50p 145151
14/12/2017 315.25p 316.25p 314.75p 316.00p 52908
13/12/2017 315.25p 316.25p 315.00p 316.25p 62431
12/12/2017 316.00p 316.00p 313.25p 315.50p 134196
11/12/2017 318.50p 319.25p 312.00p 313.50p 149717
08/12/2017 318.50p 320.75p 317.62p 319.50p 62815
07/12/2017 319.25p 321.00p 318.25p 318.25p 267141
06/12/2017 320.00p 322.41p 316.50p 318.25p 150630
05/12/2017 321.75p 323.75p 321.00p 323.75p 203128
04/12/2017 320.00p 323.00p 319.04p 321.25p 207365
01/12/2017 319.50p 320.13p 318.00p 319.50p 141292
30/11/2017 317.50p 321.25p 317.50p 318.75p 312840
29/11/2017 315.00p 320.00p 315.00p 317.50p 200862
28/11/2017 314.25p 316.00p 314.00p 315.50p 164008
27/11/2017 315.00p 316.00p 314.00p 314.75p 124572
24/11/2017 314.00p 315.75p 311.98p 313.00p 434074
23/11/2017 315.00p 315.00p 313.00p 313.25p 54415
22/11/2017 315.00p 315.25p 312.75p 315.25p 102622
21/11/2017 314.50p 314.88p 312.50p 313.00p 160698
20/11/2017 313.75p 314.00p 312.00p 312.00p 145886
17/11/2017 313.75p 314.00p 311.50p 314.00p 533383
16/11/2017 313.00p 313.96p 312.00p 313.00p 372130
15/11/2017 312.25p 314.00p 312.25p 313.75p 200736
14/11/2017 311.25p 314.75p 309.25p 314.12p 298042
13/11/2017 306.00p 311.50p 306.00p 309.25p 145023
10/11/2017 305.50p 308.00p 304.50p 307.50p 142969
09/11/2017 302.25p 305.00p 302.25p 302.25p 94248
08/11/2017 302.00p 306.50p 301.50p 303.00p 457477
07/11/2017 304.00p 305.56p 301.25p 302.50p 144388
06/11/2017 302.00p 305.25p 300.00p 304.50p 319629
03/11/2017 301.50p 301.50p 300.27p 301.00p 124636
02/11/2017 302.00p 303.87p 299.00p 300.50p 79300
01/11/2017 304.50p 305.19p 303.50p 304.12p 142570
31/10/2017 305.00p 305.75p 303.00p 305.00p 106727
30/10/2017 307.50p 307.50p 305.50p 305.75p 105537
27/10/2017 304.50p 306.25p 304.50p 306.25p 88435
26/10/2017 307.00p 307.00p 304.75p 305.00p 100253
25/10/2017 306.25p 307.75p 305.50p 306.75p 2629141
24/10/2017 306.00p 307.75p 305.00p 306.00p 139712
23/10/2017 307.00p 307.00p 306.10p 306.50p 35558
20/10/2017 303.75p 307.50p 303.75p 306.63p 137162
19/10/2017 306.00p 307.00p 303.50p 305.00p 164648

*Close Price adjusted for both dividends and splits