Shares Magazine
57.50p+1.00 (+1.77%)17 Apr 2025, 16:09
Vianet Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 10, 2025 | 56.50p | 57.85p | 55.00p | 56.50p | 11,218 |
| Apr 9, 2025 | 55.50p | 55.95p | 55.92p | 55.50p | 1,211 |
| Apr 8, 2025 | 57.50p | 55.00p | 55.00p | 57.50p | 6,639 |
| Apr 7, 2025 | 58.00p | 58.00p | 56.00p | 58.00p | 28,417 |
| Apr 4, 2025 | 58.00p | 58.00p | 57.20p | 58.00p | 6,912 |
| Apr 3, 2025 | 58.00p | 58.00p | 57.10p | 58.00p | 36,480 |
| Apr 2, 2025 | 58.00p | 58.36p | 57.10p | 58.00p | 70,994 |
| Mar 31, 2025 | 58.50p | 58.25p | 57.25p | 58.00p | 245,452 |
| Mar 28, 2025 | 58.50p | 60.67p | 58.10p | 58.50p | 23,000 |
| Mar 27, 2025 | 58.50p | 58.40p | 58.00p | 58.50p | 4,039 |
| Mar 26, 2025 | 60.50p | 60.40p | 58.00p | 58.50p | 68,939 |
| Mar 25, 2025 | 63.50p | 63.66p | 60.00p | 60.50p | 40,178 |
| Mar 24, 2025 | 63.50p | 63.95p | 63.50p | 63.50p | 2,152 |
| Mar 21, 2025 | 63.50p | 63.50p | 63.50p | 63.50p | 806 |
| Mar 20, 2025 | 63.50p | 63.95p | 63.95p | 63.50p | 1,200 |
| Mar 19, 2025 | 63.50p | 63.95p | 63.00p | 63.50p | 19,391 |
| Mar 18, 2025 | 64.50p | 66.00p | 63.00p | 63.50p | 46,363 |
| Mar 17, 2025 | 64.50p | 63.30p | 63.15p | 64.50p | 7,881 |
| Mar 14, 2025 | 65.00p | 64.20p | 64.10p | 64.50p | 3,780 |
| Mar 13, 2025 | 66.50p | 65.30p | 63.00p | 65.00p | 40,738 |
| Mar 12, 2025 | 66.50p | 66.00p | 63.27p | 66.50p | 10,667 |
| Mar 11, 2025 | 67.00p | 66.70p | 65.00p | 66.50p | 38,500 |
| Mar 10, 2025 | 67.00p | 67.00p | 66.70p | 67.00p | 3,031 |
| Mar 7, 2025 | 67.50p | 67.00p | 66.00p | 67.00p | 12,000 |
| Mar 6, 2025 | 69.50p | 69.00p | 67.00p | 67.50p | 32,797 |
| Mar 5, 2025 | 70.50p | 70.45p | 69.05p | 69.50p | 36,027 |
| Mar 4, 2025 | 75.50p | 74.00p | 70.25p | 70.50p | 38,403 |
| Mar 3, 2025 | 75.50p | 76.40p | 74.00p | 75.50p | 9,049 |
| Feb 28, 2025 | 75.50p | 76.85p | 74.00p | 75.50p | 3,993 |
| Feb 27, 2025 | 78.00p | 77.50p | 74.00p | 75.50p | 17,615 |
| Feb 26, 2025 | 78.00p | 77.83p | 76.50p | 78.00p | 41,131 |
| Feb 25, 2025 | 78.00p | 78.85p | 77.83p | 78.00p | 7,350 |
| Feb 24, 2025 | 80.00p | 80.90p | 77.00p | 78.00p | 18,153 |
| Feb 21, 2025 | 80.00p | 79.50p | 79.50p | 80.00p | 4,767 |
| Feb 20, 2025 | 80.50p | 81.40p | 79.00p | 80.00p | 16,820 |
| Feb 19, 2025 | 81.00p | 80.50p | 80.00p | 80.50p | 12,506 |
| Feb 18, 2025 | 81.00p | 80.00p | 80.00p | 81.00p | 11,154 |
| Feb 17, 2025 | 81.00p | 81.50p | 80.59p | 81.00p | 19,666 |
| Feb 14, 2025 | 81.50p | 83.00p | 80.00p | 81.00p | 83,554 |
| Feb 13, 2025 | 83.50p | 82.83p | 80.13p | 81.50p | 35,174 |
| Feb 12, 2025 | 83.50p | 83.65p | 82.14p | 83.50p | 8,452 |
| Feb 11, 2025 | 85.50p | 86.00p | 82.14p | 83.50p | 14,583 |
| Feb 10, 2025 | 87.50p | 86.00p | 85.00p | 85.50p | 72,528 |
| Feb 7, 2025 | 87.50p | 87.77p | 87.00p | 87.50p | 12,737 |
| Feb 6, 2025 | 87.50p | 87.40p | 87.00p | 87.50p | 14,975 |
| Feb 5, 2025 | 88.50p | 87.01p | 87.00p | 87.50p | 13,977 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |