Vianet Group plc (VNET.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:54PM 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 | 116.00 | 116.90 | 115.11 | 115.00 | 115.00 | 22,388 |
| 25 Apr 2024 | 105.00 | 116.25 | 107.00 | 116.00 | 116.00 | 62,417 |
| 24 Apr 2024 | 103.50 | 105.50 | 105.00 | 103.50 | 103.50 | 2,834 |
| 23 Apr 2024 | 101.00 | 103.50 | 100.80 | 103.50 | 103.50 | 27,445 |
| 22 Apr 2024 | 101.00 | 101.20 | 101.17 | 101.00 | 101.00 | 8,981 |
| 19 Apr 2024 | 101.00 | 101.35 | 101.35 | 101.00 | 101.00 | 5,059 |
| 18 Apr 2024 | 101.00 | 101.40 | 101.40 | 101.00 | 101.00 | 489 |
| 17 Apr 2024 | 101.00 | 100.10 | 100.10 | 101.00 | 101.00 | 1,002 |
| 16 Apr 2024 | 105.50 | 105.88 | 100.00 | 101.00 | 101.00 | 32,815 |
| 15 Apr 2024 | 105.50 | 107.25 | 103.10 | 105.50 | 105.50 | 26,496 |
| 12 Apr 2024 | 104.00 | 105.00 | 101.12 | 105.50 | 105.50 | 7,600 |
| 11 Apr 2024 | 104.00 | 105.00 | 105.00 | 104.00 | 104.00 | 6,383 |
| 10 Apr 2024 | 104.50 | 102.55 | 102.55 | 104.00 | 104.00 | 5,000 |
| 09 Apr 2024 | 104.50 | 105.71 | 102.55 | 104.50 | 104.50 | 2,433 |
| 08 Apr 2024 | 100.50 | 106.00 | 100.00 | 104.50 | 104.50 | 67,505 |
| 05 Apr 2024 | 106.00 | 104.00 | 100.00 | 100.50 | 100.50 | 24,794 |
| 04 Apr 2024 | 106.00 | 106.00 | 103.21 | 106.00 | 106.00 | 19,096 |
| 03 Apr 2024 | 106.00 | 106.50 | 103.21 | 106.00 | 106.00 | 8,253 |
| 02 Apr 2024 | 111.50 | 108.00 | 104.50 | 106.00 | 106.00 | 35,115 |
| 28 Mar 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 27 Mar 2024 | 111.50 | 109.10 | 109.10 | 111.50 | 111.50 | 84 |
| 26 Mar 2024 | 111.50 | 112.75 | 109.00 | 111.50 | 111.50 | 3,784 |
| 25 Mar 2024 | 113.50 | 112.10 | 111.00 | 111.50 | 111.50 | 12,308 |
| 22 Mar 2024 | 116.50 | 115.00 | 112.10 | 113.50 | 113.50 | 53,491 |
| 21 Mar 2024 | 116.50 | 115.06 | 115.00 | 116.50 | 116.50 | 9,541 |
| 20 Mar 2024 | 116.50 | 115.06 | 115.06 | 116.50 | 116.50 | 1,289 |
| 19 Mar 2024 | 116.50 | 117.85 | 115.06 | 116.50 | 116.50 | 1,882 |
| 18 Mar 2024 | 116.50 | 117.40 | 115.06 | 116.50 | 116.50 | 8,266 |
| 15 Mar 2024 | 116.50 | 117.85 | 117.85 | 116.50 | 116.50 | 84 |
| 14 Mar 2024 | 117.50 | 118.00 | 116.25 | 116.50 | 116.50 | 11,456 |
| 13 Mar 2024 | 116.00 | 119.75 | 114.55 | 117.50 | 117.50 | 20,950 |
| 12 Mar 2024 | 116.00 | 117.80 | 114.53 | 116.00 | 116.00 | 244 |
| 11 Mar 2024 | 116.00 | 114.53 | 114.50 | 116.00 | 116.00 | 3,201 |
| 08 Mar 2024 | 115.50 | 115.00 | 113.85 | 116.00 | 116.00 | 30,060 |
| 07 Mar 2024 | 115.00 | 117.75 | 112.50 | 115.50 | 115.50 | 19,245 |
| 06 Mar 2024 | 115.00 | 113.85 | 112.06 | 115.00 | 115.00 | 10,533 |
| 05 Mar 2024 | 115.00 | 117.70 | 113.55 | 115.00 | 115.00 | 21,361 |
| 04 Mar 2024 | 115.00 | 117.28 | 113.00 | 115.00 | 115.00 | 23,000 |
| 01 Mar 2024 | 111.50 | 114.85 | 111.00 | 115.00 | 115.00 | 25,000 |
| 29 Feb 2024 | 105.00 | 112.75 | 107.50 | 111.50 | 111.50 | 25,047 |
| 28 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 27 Feb 2024 | 104.50 | 107.00 | 103.50 | 105.00 | 105.00 | 16,007 |
| 26 Feb 2024 | 105.00 | 107.70 | 102.12 | 104.50 | 104.50 | 1,955 |
| 23 Feb 2024 | 110.00 | 107.63 | 102.12 | 105.00 | 105.00 | 37,623 |
| 22 Feb 2024 | 113.50 | 112.90 | 107.00 | 110.00 | 110.00 | 28,927 |
| 21 Feb 2024 | 118.50 | 117.30 | 112.00 | 113.50 | 113.50 | 27,600 |
| 20 Feb 2024 | 118.50 | 119.70 | 117.00 | 118.50 | 118.50 | 23,467 |
| 19 Feb 2024 | 114.50 | 120.00 | 115.10 | 118.50 | 118.50 | 62,397 |
| 16 Feb 2024 | 112.50 | 116.00 | 112.05 | 114.50 | 114.50 | 47,990 |
| 15 Feb 2024 | 111.50 | 115.00 | 110.13 | 112.50 | 112.50 | 27,029 |
| 14 Feb 2024 | 108.00 | 110.00 | 107.60 | 111.50 | 111.50 | 32,843 |
| 13 Feb 2024 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 11,852 |
| 12 Feb 2024 | 101.00 | 107.50 | 102.00 | 106.00 | 106.00 | 37,132 |
| 09 Feb 2024 | 96.00 | 102.00 | 95.04 | 101.00 | 101.00 | 58,593 |
| 08 Feb 2024 | 97.25 | 96.80 | 95.00 | 96.00 | 96.00 | 16,599 |
| 07 Feb 2024 | 97.25 | 97.80 | 96.73 | 97.25 | 97.25 | 9,246 |
| 06 Feb 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
| 05 Feb 2024 | 97.25 | 97.85 | 96.73 | 97.25 | 97.25 | 9,066 |
| 02 Feb 2024 | 97.25 | 96.73 | 96.73 | 97.25 | 97.25 | 7,500 |
| 01 Feb 2024 | 96.50 | 97.85 | 96.00 | 97.25 | 97.25 | 60,315 |
| 31 Jan 2024 | 87.50 | 95.60 | 89.06 | 95.25 | 95.25 | 81,690 |
| 30 Jan 2024 | 87.25 | 87.77 | 87.15 | 87.50 | 87.50 | 545,443 |
| 29 Jan 2024 | 87.25 | 87.50 | 87.20 | 87.25 | 87.25 | 28,929 |
| 26 Jan 2024 | 87.25 | 87.49 | 87.47 | 87.25 | 87.25 | 2,100 |
| 25 Jan 2024 | 87.25 | 87.90 | 87.20 | 87.25 | 87.25 | 27,096 |
| 24 Jan 2024 | 87.25 | 87.50 | 87.20 | 87.25 | 87.25 | 35,589 |
| 23 Jan 2024 | 87.25 | 87.96 | 87.18 | 87.25 | 87.25 | 93,139 |
| 22 Jan 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
| 19 Jan 2024 | 87.25 | 87.00 | 87.00 | 87.25 | 87.25 | 11,817 |
| 18 Jan 2024 | 87.50 | 87.50 | 86.00 | 87.25 | 87.25 | 27,713 |
| 17 Jan 2024 | 87.50 | 87.04 | 87.02 | 87.50 | 87.50 | 15,800 |
| 16 Jan 2024 | 87.50 | 87.44 | 87.44 | 87.50 | 87.50 | 43 |
| 15 Jan 2024 | 87.00 | 87.95 | 87.00 | 87.50 | 87.50 | 11,110 |
| 12 Jan 2024 | 87.50 | 87.88 | 87.88 | 87.50 | 87.50 | 1,500 |
| 11 Jan 2024 | 87.50 | 87.88 | 87.00 | 87.50 | 87.50 | 6,127 |
| 10 Jan 2024 | 87.50 | 87.95 | 87.00 | 87.50 | 87.50 | 47,251 |
| 09 Jan 2024 | 87.50 | 87.02 | 87.00 | 87.50 | 87.50 | 3,805 |
| 08 Jan 2024 | 87.50 | 87.95 | 87.02 | 87.50 | 87.50 | 513 |
| 05 Jan 2024 | 87.00 | 87.50 | 86.13 | 87.50 | 87.50 | 41,720 |
| 04 Jan 2024 | 85.50 | 86.85 | 86.04 | 87.00 | 87.00 | 3,455 |
| 03 Jan 2024 | 81.50 | 85.50 | 81.75 | 85.50 | 85.50 | 61,200 |
| 02 Jan 2024 | 81.50 | 81.95 | 81.01 | 81.50 | 81.50 | 4,813 |
| 29 Dec 2023 | 81.50 | 82.00 | 81.20 | 81.50 | 81.50 | 12,762 |
| 28 Dec 2023 | 81.50 | 81.98 | 80.93 | 81.50 | 81.50 | 5,815 |
| 27 Dec 2023 | 81.50 | 81.98 | 80.93 | 81.50 | 81.50 | 39,019 |
| 22 Dec 2023 | 80.50 | 82.00 | 81.00 | 81.50 | 81.50 | 95,463 |
| 21 Dec 2023 | 79.00 | 81.90 | 79.80 | 80.50 | 80.50 | 30,128 |
| 20 Dec 2023 | 80.00 | 80.00 | 78.15 | 79.00 | 79.00 | 23,585 |
| 19 Dec 2023 | 80.00 | 78.88 | 78.56 | 80.00 | 80.00 | 6,131 |
| 18 Dec 2023 | 80.00 | 80.68 | 80.68 | 80.00 | 80.00 | 10,000 |
| 15 Dec 2023 | 80.00 | 82.50 | 78.15 | 80.00 | 80.00 | 22,193 |
| 14 Dec 2023 | 80.00 | 80.88 | 80.75 | 80.00 | 80.00 | 2,623 |
| 13 Dec 2023 | 80.00 | 81.50 | 80.75 | 80.00 | 80.00 | 48,636 |
| 12 Dec 2023 | 80.00 | 81.00 | 78.08 | 80.00 | 80.00 | 35,578 |
| 11 Dec 2023 | 79.00 | 79.74 | 78.00 | 79.00 | 79.00 | 7,101 |
| 08 Dec 2023 | 79.00 | 79.81 | 78.32 | 79.00 | 79.00 | 36,112 |
| 07 Dec 2023 | 79.00 | 79.88 | 78.13 | 79.00 | 79.00 | 7,614 |
| 06 Dec 2023 | 79.00 | 78.32 | 78.32 | 79.00 | 79.00 | 800 |
| 05 Dec 2023 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 66,359 |
| 04 Dec 2023 | 79.00 | 79.90 | 78.30 | 79.00 | 79.00 | 3,100 |
| *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.