Vietnam Enterprise Investments Limited (VEIL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 570.00 | 584.00 | 570.00 | 584.00 | 584.00 | 113,212 |
| 25 Apr 2024 | 571.00 | 579.00 | 568.00 | 573.00 | 573.00 | 125,391 |
| 24 Apr 2024 | 570.00 | 580.00 | 570.00 | 576.00 | 576.00 | 180,206 |
| 23 Apr 2024 | 566.00 | 573.00 | 565.00 | 569.00 | 569.00 | 147,538 |
| 22 Apr 2024 | 562.00 | 571.00 | 562.00 | 570.00 | 570.00 | 118,222 |
| 19 Apr 2024 | 568.00 | 573.00 | 560.00 | 563.00 | 563.00 | 73,762 |
| 18 Apr 2024 | 570.00 | 576.00 | 570.00 | 574.00 | 574.00 | 45,077 |
| 17 Apr 2024 | 576.00 | 585.00 | 570.00 | 570.00 | 570.00 | 316,312 |
| 16 Apr 2024 | 576.00 | 583.00 | 575.00 | 579.00 | 579.00 | 222,864 |
| 15 Apr 2024 | 604.00 | 604.00 | 573.00 | 584.00 | 584.00 | 321,231 |
| 12 Apr 2024 | 591.00 | 604.84 | 591.00 | 601.00 | 601.00 | 381,696 |
| 11 Apr 2024 | 592.00 | 597.00 | 592.00 | 594.00 | 594.00 | 122,826 |
| 10 Apr 2024 | 597.00 | 597.00 | 591.03 | 595.00 | 595.00 | 118,873 |
| 09 Apr 2024 | 594.00 | 595.42 | 591.00 | 595.00 | 595.00 | 187,623 |
| 08 Apr 2024 | 594.00 | 595.00 | 590.20 | 593.00 | 593.00 | 204,926 |
| 05 Apr 2024 | 586.00 | 595.00 | 586.00 | 595.00 | 595.00 | 343,229 |
| 04 Apr 2024 | 589.00 | 594.87 | 589.00 | 590.00 | 590.00 | 480,064 |
| 03 Apr 2024 | 590.00 | 595.00 | 590.00 | 594.00 | 594.00 | 316,530 |
| 02 Apr 2024 | 587.00 | 597.00 | 587.00 | 597.00 | 597.00 | 150,991 |
| 28 Mar 2024 | 584.00 | 593.00 | 584.00 | 592.00 | 592.00 | 175,127 |
| 27 Mar 2024 | 590.00 | 590.00 | 581.00 | 590.00 | 590.00 | 294,361 |
| 26 Mar 2024 | 581.00 | 589.51 | 581.00 | 585.00 | 585.00 | 286,432 |
| 25 Mar 2024 | 583.00 | 590.00 | 582.00 | 584.00 | 584.00 | 134,214 |
| 22 Mar 2024 | 584.00 | 588.00 | 582.00 | 588.00 | 588.00 | 226,798 |
| 21 Mar 2024 | 578.00 | 582.00 | 573.00 | 580.00 | 580.00 | 538,327 |
| 20 Mar 2024 | 570.00 | 577.00 | 567.44 | 575.00 | 575.00 | 369,238 |
| 19 Mar 2024 | 563.00 | 571.00 | 562.00 | 562.00 | 562.00 | 196,513 |
| 18 Mar 2024 | 575.00 | 576.50 | 563.00 | 565.00 | 565.00 | 175,851 |
| 15 Mar 2024 | 579.00 | 582.00 | 572.00 | 576.00 | 576.00 | 255,280 |
| 14 Mar 2024 | 576.00 | 583.00 | 575.00 | 579.00 | 579.00 | 352,546 |
| 13 Mar 2024 | 578.00 | 588.00 | 578.00 | 578.00 | 578.00 | 574,781 |
| 12 Mar 2024 | 578.00 | 582.00 | 574.00 | 574.00 | 574.00 | 364,894 |
| 11 Mar 2024 | 590.00 | 590.00 | 578.00 | 578.00 | 578.00 | 144,521 |
| 08 Mar 2024 | 594.00 | 596.00 | 585.00 | 587.00 | 587.00 | 313,536 |
| 07 Mar 2024 | 591.00 | 602.00 | 591.00 | 597.00 | 597.00 | 53,523 |
| 06 Mar 2024 | 600.00 | 600.80 | 584.00 | 596.00 | 596.00 | 104,925 |
| 05 Mar 2024 | 597.00 | 602.40 | 597.00 | 600.00 | 600.00 | 111,740 |
| 04 Mar 2024 | 602.00 | 602.00 | 595.43 | 601.00 | 601.00 | 60,369 |
| 01 Mar 2024 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 39,779 |
| 29 Feb 2024 | 592.00 | 593.00 | 588.00 | 588.00 | 588.00 | 262,228 |
| 28 Feb 2024 | 587.00 | 599.00 | 585.00 | 596.00 | 596.00 | 163,915 |
| 27 Feb 2024 | 575.00 | 583.00 | 575.00 | 583.00 | 583.00 | 208,673 |
| 26 Feb 2024 | 580.00 | 583.00 | 572.00 | 579.00 | 579.00 | 209,827 |
| 23 Feb 2024 | 579.00 | 582.76 | 575.00 | 575.00 | 575.00 | 88,735 |
| 22 Feb 2024 | 586.00 | 589.00 | 578.00 | 581.00 | 581.00 | 506,120 |
| 21 Feb 2024 | 589.00 | 595.00 | 587.00 | 587.00 | 587.00 | 92,986 |
| 20 Feb 2024 | 595.00 | 595.00 | 586.00 | 588.00 | 588.00 | 147,249 |
| 19 Feb 2024 | 595.00 | 595.00 | 588.00 | 592.00 | 592.00 | 109,725 |
| 16 Feb 2024 | 587.00 | 589.16 | 586.07 | 587.00 | 587.00 | 88,701 |
| 15 Feb 2024 | 584.00 | 588.00 | 581.00 | 587.00 | 587.00 | 53,530 |
| 14 Feb 2024 | 583.00 | 587.00 | 581.00 | 583.00 | 583.00 | 115,591 |
| 13 Feb 2024 | 581.00 | 585.08 | 573.00 | 576.00 | 576.00 | 38,456 |
| 12 Feb 2024 | 580.00 | 583.08 | 580.00 | 580.00 | 580.00 | 56,403 |
| 09 Feb 2024 | 579.00 | 584.76 | 579.00 | 579.00 | 579.00 | 41,221 |
| 08 Feb 2024 | 586.00 | 586.00 | 580.00 | 580.00 | 580.00 | 256,098 |
| 07 Feb 2024 | 584.00 | 587.00 | 580.00 | 580.00 | 580.00 | 56,267 |
| 06 Feb 2024 | 587.00 | 587.00 | 579.00 | 584.00 | 584.00 | 1,851,596 |
| 05 Feb 2024 | 581.00 | 587.00 | 581.00 | 583.00 | 583.00 | 276,705 |
| 02 Feb 2024 | 574.00 | 579.00 | 572.00 | 578.00 | 578.00 | 61,833 |
| 01 Feb 2024 | 565.00 | 575.00 | 565.00 | 572.00 | 572.00 | 145,621 |
| 31 Jan 2024 | 566.00 | 571.00 | 565.00 | 571.00 | 571.00 | 188,546 |
| 30 Jan 2024 | 565.00 | 574.00 | 564.31 | 572.00 | 572.00 | 80,019 |
| 29 Jan 2024 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 78,100 |
| 26 Jan 2024 | 566.00 | 573.00 | 561.00 | 563.00 | 563.00 | 233,729 |
| 25 Jan 2024 | 565.00 | 569.00 | 563.00 | 569.00 | 569.00 | 60,647 |
| 24 Jan 2024 | 571.00 | 571.00 | 568.00 | 568.00 | 568.00 | 52,594 |
| 23 Jan 2024 | 572.00 | 573.00 | 568.00 | 568.00 | 568.00 | 218,029 |
| 22 Jan 2024 | 571.00 | 578.00 | 566.00 | 573.00 | 573.00 | 86,379 |
| 19 Jan 2024 | 562.00 | 571.00 | 562.00 | 568.00 | 568.00 | 147,880 |
| 18 Jan 2024 | 562.00 | 566.00 | 560.00 | 563.00 | 563.00 | 142,600 |
| 17 Jan 2024 | 564.00 | 566.75 | 557.00 | 562.00 | 562.00 | 105,930 |
| 16 Jan 2024 | 560.00 | 567.00 | 555.00 | 562.00 | 562.00 | 49,891 |
| 15 Jan 2024 | 550.00 | 556.00 | 550.00 | 556.00 | 556.00 | 128,562 |
| 12 Jan 2024 | 558.00 | 565.00 | 551.00 | 551.00 | 551.00 | 394,807 |
| 11 Jan 2024 | 561.00 | 566.00 | 557.00 | 561.00 | 561.00 | 322,033 |
| 10 Jan 2024 | 570.00 | 570.00 | 561.00 | 561.00 | 561.00 | 190,450 |
| 09 Jan 2024 | 567.00 | 568.74 | 561.00 | 566.00 | 566.00 | 36,826 |
| 08 Jan 2024 | 568.00 | 570.00 | 560.00 | 564.00 | 564.00 | 133,037 |
| 05 Jan 2024 | 565.00 | 565.00 | 561.00 | 563.00 | 563.00 | 250,975 |
| 04 Jan 2024 | 563.00 | 567.00 | 561.00 | 565.00 | 565.00 | 139,963 |
| 03 Jan 2024 | 562.00 | 566.00 | 560.19 | 566.00 | 566.00 | 51,376 |
| 02 Jan 2024 | 553.00 | 562.00 | 553.00 | 555.00 | 555.00 | 41,199 |
| 29 Dec 2023 | 555.00 | 559.00 | 555.00 | 557.00 | 557.00 | 13,891 |
| 28 Dec 2023 | 550.00 | 557.00 | 550.00 | 557.00 | 557.00 | 82,809 |
| 27 Dec 2023 | 550.00 | 554.00 | 550.00 | 552.00 | 552.00 | 76,092 |
| 22 Dec 2023 | 548.00 | 552.00 | 547.00 | 550.00 | 550.00 | 51,748 |
| 21 Dec 2023 | 540.00 | 549.00 | 535.00 | 549.00 | 549.00 | 246,343 |
| 20 Dec 2023 | 543.00 | 545.00 | 539.00 | 545.00 | 545.00 | 166,868 |
| 19 Dec 2023 | 542.00 | 545.00 | 533.00 | 538.00 | 538.00 | 138,623 |
| 18 Dec 2023 | 550.00 | 554.00 | 542.92 | 548.00 | 548.00 | 79,435 |
| 15 Dec 2023 | 559.00 | 559.00 | 551.00 | 552.00 | 552.00 | 375,808 |
| 14 Dec 2023 | 550.00 | 558.00 | 546.00 | 556.00 | 556.00 | 195,130 |
| 13 Dec 2023 | 551.00 | 555.50 | 551.00 | 552.00 | 552.00 | 241,810 |
| 12 Dec 2023 | 554.00 | 556.00 | 551.90 | 554.00 | 554.00 | 254,997 |
| 11 Dec 2023 | 553.00 | 556.00 | 548.75 | 554.00 | 554.00 | 220,108 |
| 08 Dec 2023 | 551.00 | 553.00 | 549.00 | 553.00 | 553.00 | 109,344 |
| 07 Dec 2023 | 551.00 | 552.00 | 547.00 | 550.00 | 550.00 | 171,069 |
| 06 Dec 2023 | 548.00 | 555.00 | 548.00 | 552.00 | 552.00 | 568,315 |
| 05 Dec 2023 | 545.00 | 549.00 | 543.00 | 548.00 | 548.00 | 148,160 |
| 04 Dec 2023 | 538.00 | 548.00 | 536.00 | 548.00 | 548.00 | 173,175 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.