1. Share Prices

  2. Vianet Group PLC (VNET)

107.50p+1.50 (+1.42%)11 Dec 2024, 17:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Vianet Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 10, 2024105.50p107.00p105.22p106.00p110,003
Dec 9, 2024105.50p105.89p105.84p105.50p10,802
Dec 6, 2024106.00p108.00p105.00p105.50p27,521
Dec 5, 2024104.50p107.56p104.00p106.00p6,048
Dec 4, 2024102.50p105.00p102.25p104.50p60,672
Dec 3, 202497.50p103.00p97.99p101.50p67,562
Dec 2, 2024102.50p102.65p95.00p96.25p76,039
Nov 28, 2024102.50p102.70p102.11p102.50p1,500
Nov 27, 2024102.50p102.50p102.02p102.50p53,000
Nov 26, 2024102.50p102.25p102.25p102.50p20,000
Nov 25, 2024102.50p102.25p102.25p102.50p1,788
Nov 22, 2024102.00p102.85p102.50p102.50p16,146
Nov 21, 2024104.00p104.00p101.00p102.00p5,147
Nov 20, 2024105.00p104.11p102.10p104.00p57,336
Nov 19, 2024105.00p104.12p104.11p105.00p7,461
Nov 18, 2024105.00p105.70p104.65p105.00p9,667
Nov 15, 2024104.00p105.00p103.00p105.00p18,300
Nov 14, 2024104.00p104.10p103.12p104.00p9,560
Nov 13, 2024101.00p104.50p100.11p104.00p15,717
Nov 12, 2024104.00p105.99p100.36p101.00p87,070
Nov 11, 2024114.00p113.00p103.50p104.00p75,848
Nov 8, 2024114.00p113.40p111.16p114.00p8,453
Nov 7, 2024114.50p113.00p113.00p114.00p5,214
Nov 6, 2024115.00p115.45p113.13p114.50p2,020
Nov 5, 2024116.50p115.95p114.00p115.00p52,789
Nov 4, 2024122.50p123.83p111.12p116.50p146,604
Nov 1, 2024122.50p121.90p121.25p122.50p6,397
Oct 31, 2024122.50p120.15p120.15p122.50p503
Oct 30, 2024122.50p122.00p120.15p122.50p8,129
Oct 29, 2024122.50p122.40p120.11p122.50p1,205
Oct 28, 2024125.50p123.60p120.00p122.50p24,726
Oct 25, 2024124.50p124.50p120.00p124.50p534,023
Oct 24, 2024124.50p124.50p124.50p124.50p84
Oct 23, 2024123.00p123.40p122.20p124.50p2,987
Oct 22, 2024123.00p124.00p123.00p123.00p24,053
Oct 21, 2024123.00p122.15p122.00p122.50p4,227
Oct 18, 2024125.50p126.25p120.25p123.00p16,540
Oct 17, 2024125.00p127.00p124.00p125.50p5,968
Oct 16, 2024126.50p127.00p122.75p125.00p26,538
Oct 15, 2024123.50p125.00p123.33p126.50p23,187
Oct 14, 2024122.00p124.00p122.00p123.50p22,232
Oct 11, 2024125.00p122.00p120.00p122.00p80,604
Oct 10, 2024127.00p127.32p124.90p125.00p15,738
Oct 9, 2024127.00p128.00p127.35p127.00p10,962
Oct 8, 2024127.00p127.78p126.80p127.00p3,341
Oct 7, 2024127.00p127.78p126.80p127.00p6,478
Oct 4, 2024127.00p127.50p126.80p127.00p2,791
Oct 3, 2024127.00p127.75p126.61p127.00p7,345
Oct 2, 2024127.00p126.55p126.55p127.00p90
Oct 1, 2024127.00p127.80p127.80p127.00p2,202
12345
Showing 1 to 50 of 243

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
05 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC452.407.61
Molten Ventures PLC321.506.28
Endeavour Mining PLC1,589.005.93
Hochschild Mining PLC239.005.29
Kainos Group PLC839.004.48
Close Brothers Group PLC246.203.45

Fallers

CompanyPrice% Chg
Future PLC992.00-3.50
Domino's Pizza Group PLC323.00-3.47
Alfa Financial Software Holdings PLC225.50-3.43
W.A.G Payment Solutions PLC81.80-2.62
Spectris PLC2,590.00-2.56
Ncc Group PLC134.20-2.47