- Share Prices
Vianet Group PLC (VNET)
94.00p+0.00 (+0.00%)07 Jul 2025, 14:48
Vianet Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 4, 2025 | 94.00p | 94.35p | 93.45p | 94.00p | 2,252 |
Jul 3, 2025 | 94.00p | 94.40p | 93.00p | 94.00p | 19,601 |
Jul 2, 2025 | 96.00p | 94.04p | 93.40p | 94.00p | 14,953 |
Jul 1, 2025 | 96.00p | 96.90p | 94.00p | 96.00p | 19,417 |
Jun 30, 2025 | 96.00p | 97.50p | 94.20p | 96.00p | 4,856 |
Jun 27, 2025 | 96.00p | 97.96p | 94.20p | 96.00p | 37,100 |
Jun 26, 2025 | 96.00p | 97.96p | 94.20p | 96.00p | 389 |
Jun 25, 2025 | 96.00p | 97.96p | 94.20p | 96.00p | 4,042 |
Jun 24, 2025 | 96.00p | 97.96p | 94.40p | 96.00p | 4,360 |
Jun 23, 2025 | 96.00p | 98.00p | 94.25p | 96.00p | 9,147 |
Jun 20, 2025 | 96.00p | 98.00p | 95.44p | 96.00p | 6,722 |
Jun 19, 2025 | 94.00p | 95.00p | 94.16p | 95.00p | 46,093 |
Jun 18, 2025 | 90.50p | 95.00p | 91.00p | 94.00p | 33,728 |
Jun 17, 2025 | 90.50p | 91.00p | 90.00p | 90.50p | 150,257 |
Jun 16, 2025 | 84.50p | 92.00p | 85.00p | 90.50p | 91,488 |
Jun 13, 2025 | 84.50p | 84.95p | 84.00p | 84.50p | 19,826 |
Jun 12, 2025 | 83.50p | 84.95p | 83.08p | 84.50p | 28,697 |
Jun 11, 2025 | 79.50p | 83.00p | 79.68p | 83.50p | 77,056 |
Jun 10, 2025 | 76.00p | 79.50p | 75.60p | 79.50p | 92,212 |
Jun 9, 2025 | 74.00p | 75.00p | 73.55p | 74.50p | 13,498 |
Jun 6, 2025 | 76.50p | 75.15p | 74.90p | 74.00p | 37,742 |
Jun 5, 2025 | 76.50p | 75.25p | 75.00p | 76.50p | 11,323 |
Jun 4, 2025 | 76.50p | 75.33p | 75.00p | 76.50p | 5,131 |
Jun 3, 2025 | 76.50p | 75.50p | 75.18p | 76.50p | 2,725 |
Jun 2, 2025 | 76.50p | 75.18p | 75.18p | 76.50p | 3,000 |
May 30, 2025 | 76.50p | 76.45p | 75.50p | 76.50p | 26,196 |
May 29, 2025 | 76.50p | 76.50p | 75.18p | 76.50p | 2,001 |
May 28, 2025 | 76.50p | 75.60p | 75.00p | 76.50p | 31,076 |
May 27, 2025 | 76.50p | 75.75p | 75.60p | 76.50p | 4,221 |
May 23, 2025 | 76.00p | 76.70p | 75.60p | 76.50p | 9,502 |
May 22, 2025 | 76.00p | 76.75p | 76.36p | 76.00p | 3,213 |
May 21, 2025 | 76.00p | 76.90p | 75.20p | 76.00p | 17,468 |
May 20, 2025 | 76.00p | 77.00p | 75.60p | 76.00p | 10,050 |
May 19, 2025 | 75.00p | 76.90p | 74.06p | 76.00p | 35,355 |
May 16, 2025 | 79.00p | 79.40p | 75.00p | 75.00p | 46,899 |
May 15, 2025 | 79.00p | 79.50p | 79.50p | 79.00p | 187 |
May 14, 2025 | 79.00p | 79.70p | 78.00p | 79.00p | 3,200 |
May 13, 2025 | 79.00p | 79.90p | 78.00p | 79.00p | 34,896 |
May 12, 2025 | 76.00p | 79.90p | 77.05p | 79.00p | 37,029 |
May 9, 2025 | 70.50p | 77.80p | 69.15p | 76.00p | 46,277 |
May 8, 2025 | 71.50p | 72.40p | 69.50p | 70.00p | 31,016 |
May 7, 2025 | 69.50p | 71.00p | 70.00p | 71.50p | 18,885 |
May 6, 2025 | 67.50p | 70.00p | 67.30p | 69.50p | 63,416 |
May 2, 2025 | 67.00p | 68.80p | 68.70p | 67.50p | 4,321 |
May 1, 2025 | 67.00p | 68.76p | 68.76p | 67.00p | 2,000 |
Apr 30, 2025 | 67.00p | 68.80p | 65.25p | 67.00p | 9,325 |
Apr 29, 2025 | 62.50p | 67.76p | 62.90p | 67.00p | 46,689 |
Apr 28, 2025 | 62.50p | 64.75p | 62.25p | 62.50p | 59,872 |
Apr 25, 2025 | 62.00p | 62.94p | 61.10p | 62.50p | 79,365 |
Apr 24, 2025 | 58.50p | 63.00p | 60.00p | 62.00p | 60,745 |