tiprankstipranks
Trending News
More News >
Vianet Group PLC (GB:VNET)
LSE:VNET
UK Market

Vianet Group plc (VNET) Historical Prices

Compare
6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 02, 2025
96.00
94.04
93.40
94.00
94.00
-2.08%
14,953
0.52
Jul 01, 2025
96.00
96.90
94.00
96.00
96.00
0.00%
19,417
0.67
Jun 30, 2025
96.00
97.50
94.20
96.00
96.00
0.00%
4,856
0.17
Jun 27, 2025
96.00
97.96
94.20
96.00
96.00
0.00%
37,100
1.27
Jun 26, 2025
96.00
97.96
94.20
96.00
96.00
0.00%
389
0.01
Jun 25, 2025
96.00
97.96
94.20
96.00
96.00
0.00%
4,042
0.14
Jun 24, 2025
96.00
97.96
94.40
96.00
96.00
0.00%
4,360
0.15
Jun 23, 2025
96.00
98.00
94.25
96.00
96.00
0.00%
9,147
0.31
Jun 20, 2025
96.00
98.00
95.44
96.00
96.00
+1.05%
6,722
0.22
Jun 19, 2025
94.00
95.00
94.16
95.00
95.00
+2.15%
46,093
1.54
Jun 18, 2025
90.50
95.00
91.00
94.00
93.00
+4.98%
33,728
1.14
Jun 17, 2025
90.50
91.00
90.00
90.50
89.54
+1.08%
150,257
5.52
Jun 16, 2025
84.50
92.00
85.00
90.50
89.54
+8.25%
91,488
3.46
Jun 13, 2025
84.50
84.95
84.00
84.50
83.60
+1.08%
19,826
0.76
Jun 12, 2025
83.50
84.95
83.08
84.50
83.60
+2.29%
28,697
1.09
Jun 11, 2025
79.50
83.00
79.68
83.50
82.61
+6.16%
77,056
3.05
Jun 10, 2025
76.00
79.50
75.60
79.50
78.65
+7.86%
92,212
3.85
Jun 09, 2025
74.00
75.00
73.55
74.50
73.71
+1.76%
13,498
0.56
Jun 06, 2025
76.50
75.15
74.90
74.00
73.21
-2.23%
37,742
1.56
Jun 05, 2025
76.50
75.25
75.00
76.50
75.69
+1.08%
11,323
0.46
Jun 04, 2025
76.50
75.33
75.00
76.50
75.69
+1.08%
5,131
0.21
Jun 03, 2025
76.50
75.50
75.18
76.50
75.69
+1.08%
2,725
0.11
Jun 02, 2025
76.50
75.18
75.18
76.50
75.69
+1.08%
3,000
0.12
May 30, 2025
76.50
76.45
75.50
76.50
75.69
+1.08%
26,196
1.04
May 29, 2025
76.50
76.50
75.18
76.50
75.69
+1.08%
2,000
0.08
May 28, 2025
76.50
75.60
75.00
76.50
75.69
+1.08%
31,076
1.24
May 27, 2025
76.50
75.75
75.60
76.50
75.69
+1.08%
4,221
0.17
May 23, 2025
76.00
76.70
75.60
76.50
75.69
+1.74%
9,502
0.38
May 22, 2025
76.00
76.75
76.36
76.00
75.19
+1.08%
3,213
0.13
May 21, 2025
76.00
76.90
75.20
76.00
75.19
+1.08%
17,468
0.69
May 20, 2025
76.00
77.00
75.60
76.00
75.19
+1.08%
10,050
0.40
May 19, 2025
75.00
76.90
74.06
76.00
75.19
+2.42%
35,355
1.35
May 16, 2025
79.00
79.40
75.00
75.00
74.20
-4.04%
46,899
1.80
May 15, 2025
79.00
79.50
79.50
79.00
78.16
+1.08%
187
<0.01
May 14, 2025
79.00
79.70
78.00
79.00
78.16
+1.08%
3,200
0.12
May 13, 2025
79.00
79.90
78.00
79.00
78.16
+1.08%
34,896
1.30
May 12, 2025
76.00
79.90
77.05
79.00
78.16
+5.07%
37,029
1.40
May 09, 2025
70.50
77.80
69.15
76.00
75.19
+9.74%
46,277
1.78
May 08, 2025
71.50
72.40
69.50
70.00
69.26
-1.04%
31,016
1.20
May 07, 2025
69.50
71.00
70.00
71.50
70.74
+3.98%
18,885
0.74
May 06, 2025
67.50
70.00
67.30
69.50
68.76
+4.07%
63,416
2.48
May 02, 2025
67.00
68.80
68.70
67.50
66.78
+1.83%
4,321
0.16
May 01, 2025
67.00
68.76
68.76
67.00
66.29
+1.08%
2,000
0.06
Apr 30, 2025
67.00
68.80
65.25
67.00
66.29
+1.08%
9,325
0.30
Apr 29, 2025
62.50
67.76
62.90
67.00
66.29
+8.35%
46,689
1.52
Apr 28, 2025
62.50
64.75
62.25
62.50
61.84
+1.08%
59,872
2.01
Apr 25, 2025
62.00
62.94
61.10
62.50
61.84
+1.89%
79,365
2.77
Apr 24, 2025
58.50
63.00
60.00
62.00
61.34
+8.99%
60,745
2.17
Apr 23, 2025
57.50
58.25
56.16
57.50
56.89
+1.08%
10,669
0.38
Apr 22, 2025
57.50
58.00
57.00
57.50
56.89
+1.08%
0
0.00
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis