Shares Magazine
525.00p+2.00 (+0.38%)02 May 2025, 16:35
Vietnam Enterprise Investments Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 528.00p | 532.00p | 522.00p | 525.00p | 63,489 |
| May 1, 2025 | 517.00p | 526.00p | 517.00p | 523.00p | 45,642 |
| Apr 30, 2025 | 522.00p | 525.00p | 518.21p | 519.00p | 156,478 |
| Apr 29, 2025 | 522.00p | 524.00p | 515.00p | 520.00p | 204,471 |
| Apr 28, 2025 | 522.00p | 524.25p | 515.00p | 520.00p | 278,658 |
| Apr 25, 2025 | 512.00p | 521.00p | 507.42p | 520.00p | 23,474 |
| Apr 24, 2025 | 507.00p | 515.00p | 503.00p | 512.00p | 59,494 |
| Apr 23, 2025 | 510.00p | 512.71p | 505.63p | 509.00p | 142,202 |
| Apr 22, 2025 | 503.00p | 506.00p | 493.00p | 499.00p | 139,848 |
| Apr 17, 2025 | 511.00p | 516.00p | 507.77p | 512.00p | 98,082 |
| Apr 16, 2025 | 519.00p | 519.00p | 509.00p | 510.00p | 143,757 |
| Apr 15, 2025 | 510.00p | 520.00p | 510.00p | 519.00p | 65,802 |
| Apr 14, 2025 | 506.00p | 515.00p | 505.00p | 513.00p | 175,720 |
| Apr 11, 2025 | 505.00p | 505.00p | 497.50p | 504.00p | 179,296 |
| Apr 10, 2025 | 483.50p | 502.00p | 483.50p | 495.00p | 389,902 |
| Apr 9, 2025 | 468.00p | 471.00p | 453.00p | 460.00p | 512,040 |
| Apr 8, 2025 | 487.50p | 489.50p | 471.00p | 471.00p | 375,613 |
| Apr 7, 2025 | 487.00p | 491.50p | 468.50p | 478.50p | 325,378 |
| Apr 4, 2025 | 521.00p | 526.02p | 483.25p | 500.00p | 418,712 |
| Apr 3, 2025 | 555.00p | 555.00p | 518.00p | 519.00p | 494,443 |
| Apr 2, 2025 | 580.00p | 588.00p | 578.00p | 581.00p | 197,089 |
| Apr 1, 2025 | 582.00p | 585.92p | 573.53p | 582.00p | 2,720,059 |
| Mar 31, 2025 | 585.00p | 591.00p | 578.00p | 579.00p | 102,034 |
| Mar 28, 2025 | 599.00p | 599.15p | 587.00p | 587.00p | 474,784 |
| Mar 27, 2025 | 601.00p | 604.00p | 598.00p | 598.00p | 105,412 |
| Mar 26, 2025 | 602.00p | 603.00p | 598.25p | 601.00p | 267,203 |
| Mar 25, 2025 | 600.00p | 602.00p | 595.25p | 599.00p | 47,602 |
| Mar 24, 2025 | 596.00p | 600.00p | 593.00p | 598.00p | 72,171 |
| Mar 21, 2025 | 596.00p | 597.09p | 591.00p | 593.00p | 491,182 |
| Mar 20, 2025 | 600.00p | 603.00p | 594.00p | 594.00p | 337,509 |
| Mar 19, 2025 | 608.00p | 608.00p | 601.00p | 601.00p | 150,326 |
| Mar 18, 2025 | 607.00p | 608.00p | 603.00p | 607.00p | 32,486 |
| Mar 17, 2025 | 604.00p | 609.67p | 601.00p | 606.00p | 67,648 |
| Mar 14, 2025 | 604.00p | 611.00p | 604.00p | 608.00p | 50,154 |
| Mar 13, 2025 | 605.00p | 610.69p | 605.00p | 605.00p | 42,009 |
| Mar 12, 2025 | 607.00p | 611.00p | 606.00p | 611.00p | 164,333 |
| Mar 11, 2025 | 608.00p | 614.00p | 607.29p | 609.00p | 454,643 |
| Mar 10, 2025 | 602.00p | 616.00p | 602.00p | 605.00p | 187,253 |
| Mar 7, 2025 | 597.00p | 605.00p | 591.00p | 605.00p | 141,220 |
| Mar 6, 2025 | 596.00p | 598.00p | 590.72p | 596.00p | 174,905 |
| Mar 5, 2025 | 594.00p | 595.00p | 589.00p | 593.00p | 113,416 |
| Mar 4, 2025 | 586.00p | 593.00p | 586.00p | 593.00p | 279,973 |
| Mar 3, 2025 | 595.00p | 595.00p | 587.96p | 593.00p | 61,448 |
| Feb 28, 2025 | 593.00p | 594.00p | 590.00p | 592.00p | 174,107 |
| Feb 27, 2025 | 590.00p | 591.06p | 586.00p | 590.00p | 114,606 |
| Feb 26, 2025 | 585.00p | 593.00p | 585.00p | 591.00p | 120,787 |
| Feb 25, 2025 | 593.00p | 593.00p | 585.00p | 590.00p | 166,326 |
| Feb 24, 2025 | 583.00p | 592.92p | 583.00p | 587.00p | 218,665 |
| Feb 21, 2025 | 582.00p | 588.00p | 579.00p | 587.00p | 86,845 |
| Feb 20, 2025 | 577.00p | 587.00p | 577.00p | 586.00p | 64,573 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.