1. Share Prices

  2. Vianet Group PLC (VNET)

126.55p-0.45 (-0.35%)02 Oct 2024, 08:00
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
Oct 1, 2024127.00p127.80p127.80p127.00p2,202
Sep 30, 2024127.00p127.85p126.22p127.00p9,813
Sep 27, 2024126.00p127.90p125.55p127.00p65,378
Sep 26, 2024124.00p127.03p125.00p126.00p15,000
Sep 25, 2024125.00p125.50p125.50p124.00p1,588
Sep 24, 2024127.00p127.00p123.00p125.00p24,089
Sep 23, 2024122.00p129.85p123.88p127.50p59,998
Sep 20, 2024120.00p125.00p120.00p122.00p598,045
Sep 19, 2024118.00p121.00p119.00p119.00p29,647
Sep 18, 2024123.00p122.60p118.00p118.00p21,528
Sep 17, 2024123.00p122.75p122.04p123.00p7,961
Sep 16, 2024123.00p122.85p122.04p123.00p11,214
Sep 13, 2024122.50p123.00p122.80p123.00p40,066
Sep 12, 2024122.50p123.00p120.00p122.50p56,249
Sep 11, 2024122.00p123.38p122.90p122.50p3,899
Sep 10, 2024122.00p122.70p117.50p122.00p25,584
Sep 9, 2024122.50p123.50p120.00p122.00p7,824
Sep 6, 2024123.00p123.58p123.58p122.50p4,041
Sep 5, 2024128.50p128.49p122.00p123.00p15,116
Sep 4, 2024130.00p126.00p126.00p128.50p10,000
Sep 3, 2024130.00p130.00p126.00p130.00p11,620
Aug 30, 2024130.00p128.10p128.10p130.00p3,506
Aug 29, 2024130.00p130.77p130.77p130.00p47
Aug 28, 2024130.00p128.08p128.08p130.00p111
Aug 23, 2024130.50p131.45p128.75p130.50p13,730
Aug 22, 2024132.50p134.75p130.00p130.50p33,960
Aug 21, 2024126.00p135.00p123.30p132.50p65,712
Aug 20, 2024127.50p125.25p123.00p126.00p11,865
Aug 19, 2024133.00p132.10p126.48p127.50p46,477
Aug 16, 2024132.00p133.50p132.02p133.00p14,692
Aug 15, 2024132.00p131.11p129.21p132.00p17,888
Aug 14, 2024133.00p133.80p132.10p132.00p4,531
Aug 13, 2024128.50p135.00p131.65p133.00p47,947
Aug 12, 2024127.00p131.00p129.00p128.50p11,554
Aug 9, 2024126.50p129.63p126.65p127.00p4,017
Aug 7, 2024125.50p129.00p124.00p126.50p30,772
Aug 6, 2024124.00p127.75p123.84p125.50p4,407
Aug 5, 2024127.50p128.25p122.05p124.00p28,547
Aug 2, 2024130.50p131.92p126.00p127.50p24,494
Aug 1, 2024131.50p132.90p131.35p131.50p2,049
Jul 31, 2024131.50p131.25p131.25p131.50p13,769
Jul 30, 2024131.50p131.06p131.06p131.50p2,283
Jul 29, 2024131.50p132.90p132.90p131.50p373
Jul 26, 2024131.50p132.90p131.10p131.50p2,911
Jul 25, 2024131.50p131.06p131.06p131.50p2,068
Jul 24, 2024131.50p132.94p131.05p131.50p6,114
Jul 23, 2024131.50p132.25p130.35p131.50p23,491
Jul 22, 2024131.50p132.25p130.35p131.50p3,788
Jul 19, 2024130.00p132.50p128.51p131.50p24,611
Jul 18, 2024135.00p134.70p128.75p128.50p59,282
12345
Showing 1 to 50 of 239

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fidelity China Special Situations PLC237.586.30
Ithaca Energy PLC112.204.28
Prudential PLC714.263.28
Harbour Energy PLC279.503.02
Schroder Asiapacific Fund PLC560.222.42
Schroder Oriental Income Fund Limited280.302.30

Fallers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC108.90-7.08
Wizz Air Holdings PLC1,284.00-6.07
Ocado Group PLC374.58-4.98
Jd Sports Fashion PLC142.55-4.65
Severn Trent PLC2,604.00-3.20
Carnival PLC1,186.15-3.25