Shares Magazine
96.00p+0.00 (+0.00%)27 Jun 2025, 15:10
Vianet Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 23, 2025 | 57.50p | 58.25p | 56.16p | 57.50p | 10,669 |
| Apr 17, 2025 | 56.50p | 57.13p | 56.00p | 57.50p | 644 |
| Apr 15, 2025 | 56.50p | 57.15p | 57.15p | 56.50p | 1,030 |
| Apr 14, 2025 | 56.50p | 58.00p | 56.88p | 56.50p | 4,645 |
| Apr 11, 2025 | 56.50p | 57.00p | 57.00p | 56.50p | 6,250 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day.