VietNam Holding Limited (VNH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:21PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 372.30 | 376.00 | 358.00 | 358.00 | 358.00 | 40,000 |
| 18 Apr 2024 | 376.00 | 380.00 | 372.00 | 372.00 | 372.00 | 37,394 |
| 17 Apr 2024 | 378.00 | 382.00 | 372.00 | 376.00 | 376.00 | 17,195 |
| 16 Apr 2024 | 380.00 | 382.00 | 374.00 | 378.00 | 378.00 | 28,832 |
| 15 Apr 2024 | 380.00 | 382.00 | 378.00 | 380.00 | 380.00 | 53,963 |
| 12 Apr 2024 | 380.00 | 381.38 | 378.00 | 380.00 | 380.00 | 164,807 |
| 11 Apr 2024 | 380.00 | 382.00 | 378.72 | 380.00 | 380.00 | 19,623 |
| 10 Apr 2024 | 380.00 | 390.00 | 378.00 | 380.00 | 380.00 | 42,436 |
| 09 Apr 2024 | 380.00 | 382.00 | 378.50 | 380.00 | 380.00 | 75,519 |
| 08 Apr 2024 | 380.00 | 381.50 | 378.00 | 380.00 | 380.00 | 156,687 |
| 05 Apr 2024 | 380.00 | 381.52 | 378.00 | 380.00 | 380.00 | 127,469 |
| 04 Apr 2024 | 379.00 | 382.00 | 379.15 | 380.00 | 380.00 | 153,804 |
| 03 Apr 2024 | 379.00 | 380.00 | 370.00 | 379.00 | 379.00 | 54,226 |
| 02 Apr 2024 | 376.00 | 380.00 | 376.00 | 379.00 | 379.00 | 107,240 |
| 28 Mar 2024 | 376.00 | 378.00 | 374.00 | 376.00 | 376.00 | 43,297 |
| 27 Mar 2024 | 376.00 | 378.00 | 374.00 | 376.00 | 376.00 | 25,079 |
| 26 Mar 2024 | 376.00 | 378.00 | 375.00 | 378.00 | 378.00 | 37,007 |
| 25 Mar 2024 | 374.50 | 376.00 | 367.00 | 375.00 | 375.00 | 37,297 |
| 22 Mar 2024 | 369.00 | 376.00 | 368.00 | 374.50 | 374.50 | 72,390 |
| 21 Mar 2024 | 368.00 | 370.00 | 366.04 | 369.00 | 369.00 | 49,159 |
| 20 Mar 2024 | 368.00 | 370.00 | 366.04 | 368.00 | 368.00 | 24,579 |
| 19 Mar 2024 | 370.00 | 379.00 | 366.00 | 368.00 | 368.00 | 85,644 |
| 18 Mar 2024 | 370.00 | 373.00 | 366.00 | 370.00 | 370.00 | 1,248,121 |
| 15 Mar 2024 | 370.00 | 370.96 | 368.00 | 370.00 | 370.00 | 24,710 |
| 14 Mar 2024 | 370.00 | 371.10 | 368.00 | 370.00 | 370.00 | 35,180 |
| 13 Mar 2024 | 367.00 | 372.00 | 363.00 | 370.00 | 370.00 | 51,447 |
| 12 Mar 2024 | 367.00 | 366.99 | 364.00 | 367.00 | 367.00 | 19,690 |
| 11 Mar 2024 | 369.00 | 370.00 | 360.00 | 364.00 | 364.00 | 35,420 |
| 08 Mar 2024 | 369.00 | 369.50 | 360.00 | 369.00 | 369.00 | 30,840 |
| 07 Mar 2024 | 368.00 | 371.00 | 356.00 | 369.00 | 369.00 | 24,262 |
| 06 Mar 2024 | 368.00 | 370.30 | 366.50 | 370.00 | 370.00 | 49,589 |
| 05 Mar 2024 | 367.00 | 370.80 | 362.50 | 370.00 | 370.00 | 58,224 |
| 04 Mar 2024 | 367.00 | 372.00 | 365.20 | 367.00 | 367.00 | 85,616 |
| 01 Mar 2024 | 367.00 | 370.58 | 362.11 | 367.00 | 367.00 | 28,935 |
| 29 Feb 2024 | 367.00 | 371.00 | 362.00 | 371.00 | 371.00 | 34,618 |
| 28 Feb 2024 | 368.00 | 371.90 | 362.00 | 367.00 | 367.00 | 7,159 |
| 27 Feb 2024 | 368.00 | 371.90 | 364.00 | 368.00 | 368.00 | 39,882 |
| 26 Feb 2024 | 369.00 | 373.00 | 364.00 | 369.00 | 369.00 | 105,029 |
| 23 Feb 2024 | 369.00 | 372.74 | 369.30 | 369.00 | 369.00 | 39,190 |
| 22 Feb 2024 | 369.00 | 379.00 | 364.00 | 379.00 | 379.00 | 50,359 |
| 21 Feb 2024 | 369.00 | 374.00 | 369.00 | 369.00 | 369.00 | 5,375 |
| 20 Feb 2024 | 370.50 | 375.00 | 369.00 | 369.00 | 369.00 | 24,465 |
| 19 Feb 2024 | 370.50 | 374.55 | 366.00 | 370.50 | 370.50 | 59,779 |
| 16 Feb 2024 | 370.00 | 376.50 | 370.26 | 375.00 | 375.00 | 29,869 |
| 15 Feb 2024 | 370.00 | 375.00 | 366.00 | 370.00 | 370.00 | 31,012 |
| 14 Feb 2024 | 369.00 | 375.00 | 364.00 | 370.00 | 370.00 | 37,902 |
| 13 Feb 2024 | 367.00 | 374.00 | 364.00 | 369.00 | 369.00 | 30,643 |
| 12 Feb 2024 | 363.00 | 372.00 | 361.00 | 367.00 | 367.00 | 34,554 |
| 09 Feb 2024 | 359.00 | 366.00 | 355.00 | 363.00 | 363.00 | 45,079 |
| 08 Feb 2024 | 355.00 | 363.00 | 350.00 | 354.00 | 354.00 | 37,996 |
| 07 Feb 2024 | 347.00 | 367.00 | 346.00 | 367.00 | 367.00 | 49,179 |
| 06 Feb 2024 | 343.00 | 356.00 | 344.28 | 347.00 | 347.00 | 22,148 |
| 05 Feb 2024 | 339.00 | 346.00 | 342.00 | 343.00 | 343.00 | 17,042 |
| 02 Feb 2024 | 336.00 | 340.00 | 336.00 | 338.00 | 338.00 | 9,291 |
| 01 Feb 2024 | 335.00 | 338.00 | 334.91 | 335.50 | 335.50 | 3,169 |
| 31 Jan 2024 | 337.00 | 338.00 | 332.00 | 335.00 | 335.00 | 42,619 |
| 30 Jan 2024 | 335.00 | 338.00 | 333.00 | 337.00 | 337.00 | 39,902 |
| 29 Jan 2024 | 334.00 | 337.00 | 331.50 | 335.00 | 335.00 | 15,478 |
| 26 Jan 2024 | 334.00 | 337.00 | 335.00 | 334.00 | 334.00 | 322 |
| 25 Jan 2024 | 334.00 | 333.00 | 331.00 | 334.00 | 334.00 | 10,370 |
| 24 Jan 2024 | 334.00 | 334.00 | 324.00 | 334.00 | 334.00 | 11,801 |
| 23 Jan 2024 | 334.00 | 333.35 | 331.00 | 334.00 | 334.00 | 61,773 |
| 22 Jan 2024 | 331.00 | 332.00 | 330.00 | 331.50 | 331.50 | 29,992 |
| 19 Jan 2024 | 330.00 | 329.88 | 320.00 | 331.00 | 331.00 | 17,992 |
| 18 Jan 2024 | 329.50 | 332.00 | 328.00 | 330.00 | 330.00 | 53,053 |
| 17 Jan 2024 | 329.00 | 332.00 | 327.00 | 329.50 | 329.50 | 6,843 |
| 16 Jan 2024 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | 13,230 |
| 15 Jan 2024 | 329.96 | 330.00 | 328.00 | 330.00 | 330.00 | 8,102 |
| 12 Jan 2024 | 330.00 | 333.00 | 328.44 | 330.00 | 330.00 | 11,355 |
| 11 Jan 2024 | 330.00 | 333.00 | 329.75 | 330.00 | 330.00 | 9,481 |
| 10 Jan 2024 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | 24,396 |
| 09 Jan 2024 | 330.00 | 330.16 | 328.44 | 330.00 | 330.00 | 21,935 |
| 08 Jan 2024 | 330.00 | 330.80 | 328.00 | 328.00 | 328.00 | 18,605 |
| 05 Jan 2024 | 330.00 | 334.00 | 328.00 | 330.00 | 330.00 | 19,410 |
| 04 Jan 2024 | 327.00 | 335.00 | 327.00 | 330.00 | 330.00 | 12,183 |
| 03 Jan 2024 | 325.50 | 327.21 | 325.33 | 327.00 | 327.00 | 10,301 |
| 02 Jan 2024 | 325.00 | 325.00 | 321.00 | 325.00 | 325.00 | 16,525 |
| 29 Dec 2023 | 325.00 | 325.39 | 322.00 | 325.00 | 325.00 | 4,586 |
| 28 Dec 2023 | 325.00 | 325.47 | 322.00 | 325.00 | 325.00 | 11,316 |
| 27 Dec 2023 | 325.00 | 325.47 | 322.00 | 325.00 | 325.00 | 12,313 |
| 22 Dec 2023 | 325.00 | 335.00 | 322.00 | 325.00 | 325.00 | 6,863 |
| 21 Dec 2023 | 325.00 | 328.00 | 322.00 | 322.00 | 322.00 | 19,706 |
| 20 Dec 2023 | 325.00 | 325.60 | 322.00 | 325.00 | 325.00 | 17,341 |
| 19 Dec 2023 | 325.00 | 328.00 | 320.00 | 325.00 | 325.00 | 18,235 |
| 18 Dec 2023 | 325.00 | 327.34 | 323.56 | 325.00 | 325.00 | 12,757 |
| 15 Dec 2023 | 325.00 | 327.00 | 323.00 | 325.00 | 325.00 | 20,795 |
| 14 Dec 2023 | 325.00 | 326.79 | 322.72 | 325.00 | 325.00 | 8,664 |
| 13 Dec 2023 | 325.00 | 328.00 | 320.00 | 325.00 | 325.00 | 24,592 |
| 12 Dec 2023 | 322.00 | 325.80 | 320.00 | 325.00 | 325.00 | 20,569 |
| 11 Dec 2023 | 321.00 | 323.64 | 321.04 | 322.00 | 322.00 | 4,861 |
| 08 Dec 2023 | 319.00 | 322.00 | 317.56 | 319.00 | 319.00 | 12,340 |
| 07 Dec 2023 | 319.00 | 322.00 | 318.88 | 319.00 | 319.00 | 23,596 |
| 06 Dec 2023 | 319.00 | 322.00 | 318.88 | 319.00 | 319.00 | 9,578 |
| 05 Dec 2023 | 316.00 | 326.00 | 315.75 | 319.00 | 319.00 | 34,728 |
| 04 Dec 2023 | 314.00 | 318.00 | 304.00 | 316.00 | 316.00 | 42,539 |
| 01 Dec 2023 | 312.00 | 315.94 | 309.00 | 313.00 | 313.00 | 12,997 |
| 30 Nov 2023 | 309.50 | 316.00 | 309.01 | 312.00 | 312.00 | 96,157 |
| 29 Nov 2023 | 309.00 | 312.00 | 307.99 | 309.50 | 309.50 | 17,696 |
| 28 Nov 2023 | 308.50 | 312.00 | 307.81 | 309.00 | 309.00 | 8,881 |
| 27 Nov 2023 | 307.50 | 312.00 | 306.82 | 308.50 | 308.50 | 29,656 |
| *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.