Shares Magazine
445.00p+0.50 (+0.11%)07 Mar 2025, 16:40
Vinacapital Vietnam Opportunity Fund LD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 448.50p | 448.50p | 442.50p | 444.50p | 600,209 |
| Mar 5, 2025 | 447.00p | 448.00p | 442.00p | 442.00p | 563,422 |
| Mar 4, 2025 | 444.00p | 448.00p | 442.50p | 444.50p | 342,070 |
| Mar 3, 2025 | 443.00p | 448.00p | 443.00p | 445.50p | 331,907 |
| Feb 28, 2025 | 443.00p | 447.00p | 443.00p | 446.00p | 450,818 |
| Feb 27, 2025 | 444.00p | 447.00p | 443.00p | 445.00p | 134,901 |
| Feb 26, 2025 | 445.50p | 454.50p | 443.00p | 445.00p | 329,162 |
| Feb 25, 2025 | 444.00p | 455.00p | 444.00p | 444.00p | 272,627 |
| Feb 24, 2025 | 451.50p | 453.00p | 444.00p | 444.00p | 192,082 |
| Feb 21, 2025 | 453.00p | 454.50p | 447.50p | 453.00p | 62,726 |
| Feb 20, 2025 | 450.00p | 453.50p | 450.00p | 453.50p | 105,980 |
| Feb 19, 2025 | 449.00p | 452.00p | 449.00p | 450.00p | 66,719 |
| Feb 18, 2025 | 450.50p | 452.00p | 447.50p | 448.00p | 130,030 |
| Feb 17, 2025 | 455.00p | 455.00p | 450.00p | 452.00p | 96,958 |
| Feb 14, 2025 | 451.00p | 452.00p | 447.50p | 447.50p | 234,823 |
| Feb 13, 2025 | 452.00p | 453.00p | 450.00p | 450.00p | 203,691 |
| Feb 12, 2025 | 455.00p | 456.50p | 451.37p | 452.00p | 384,646 |
| Feb 11, 2025 | 460.00p | 460.00p | 455.00p | 456.00p | 311,560 |
| Feb 10, 2025 | 458.69p | 461.50p | 455.00p | 455.50p | 469,322 |
| Feb 7, 2025 | 464.50p | 472.15p | 454.00p | 454.00p | 240,487 |
| Feb 6, 2025 | 465.00p | 467.00p | 457.00p | 457.00p | 253,720 |
| Feb 5, 2025 | 460.00p | 462.50p | 459.50p | 461.00p | 276,492 |
| Feb 4, 2025 | 460.00p | 464.00p | 458.50p | 459.00p | 353,042 |
| Feb 3, 2025 | 465.00p | 465.00p | 457.00p | 458.50p | 497,101 |
| Jan 31, 2025 | 471.00p | 474.00p | 467.50p | 468.50p | 301,058 |
| Jan 30, 2025 | 471.00p | 474.00p | 469.00p | 470.50p | 215,339 |
| Jan 29, 2025 | 473.00p | 480.00p | 470.00p | 470.00p | 213,586 |
| Jan 28, 2025 | 478.50p | 478.50p | 471.00p | 474.00p | 109,260 |
| Jan 27, 2025 | 475.00p | 478.50p | 471.00p | 473.50p | 131,422 |
| Jan 24, 2025 | 473.00p | 480.00p | 472.50p | 474.00p | 239,011 |
| Jan 23, 2025 | 480.00p | 485.00p | 472.50p | 472.50p | 249,095 |
| Jan 22, 2025 | 476.00p | 481.50p | 476.00p | 479.00p | 1,243,885 |
| Jan 21, 2025 | 477.00p | 478.00p | 476.00p | 476.00p | 137,480 |
| Jan 20, 2025 | 480.00p | 480.00p | 475.00p | 475.50p | 183,929 |
| Jan 17, 2025 | 480.00p | 484.00p | 479.00p | 480.00p | 198,852 |
| Jan 16, 2025 | 483.00p | 485.00p | 478.00p | 485.00p | 2,008,184 |
| Jan 15, 2025 | 471.50p | 478.00p | 467.00p | 478.00p | 345,058 |
| Jan 14, 2025 | 471.50p | 471.50p | 465.50p | 467.00p | 220,217 |
| Jan 13, 2025 | 456.50p | 471.50p | 456.50p | 467.00p | 203,339 |
| Jan 10, 2025 | 465.00p | 468.50p | 462.00p | 468.00p | 139,432 |
| Jan 9, 2025 | 465.00p | 468.50p | 457.00p | 467.50p | 325,593 |
| Jan 8, 2025 | 475.00p | 482.00p | 460.00p | 461.50p | 220,334 |
| Jan 7, 2025 | 478.00p | 480.50p | 475.50p | 476.00p | 163,230 |
| Jan 6, 2025 | 473.00p | 478.50p | 472.50p | 475.00p | 185,632 |
| Jan 3, 2025 | 481.50p | 482.50p | 465.50p | 476.50p | 43,675 |
| Jan 2, 2025 | 470.00p | 480.50p | 470.00p | 480.50p | 64,762 |
| Dec 31, 2024 | 461.50p | 468.00p | 455.07p | 468.00p | 113,629 |
| Dec 30, 2024 | 452.00p | 461.00p | 452.00p | 461.00p | 67,293 |
| Dec 27, 2024 | 452.00p | 457.00p | 449.00p | 456.00p | 93,288 |
| Dec 24, 2024 | 453.00p | 455.00p | 449.00p | 455.00p | 67,184 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |