Vianet Group
(VNET)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
22/11/2024
|
102.00p
|
102.85p
|
102.00p
|
102.00p
|
8,646
|
|
21/11/2024
|
104.00p
|
104.00p
|
101.00p
|
102.00p
|
5,147
|
|
20/11/2024
|
105.00p
|
105.00p
|
102.10p
|
104.00p
|
57,336
|
|
19/11/2024
|
105.00p
|
105.00p
|
104.11p
|
105.00p
|
7,461
|
|
18/11/2024
|
105.00p
|
105.70p
|
104.65p
|
105.00p
|
2,982
|
|
15/11/2024
|
104.00p
|
105.00p
|
103.00p
|
104.00p
|
18,300
|
|
14/11/2024
|
104.00p
|
104.10p
|
103.12p
|
104.00p
|
9,560
|
|
13/11/2024
|
101.00p
|
104.50p
|
100.11p
|
104.00p
|
15,717
|
|
12/11/2024
|
104.00p
|
105.99p
|
100.36p
|
101.00p
|
87,070
|
|
11/11/2024
|
114.00p
|
114.00p
|
103.50p
|
104.00p
|
75,848
|
|
08/11/2024
|
114.00p
|
114.00p
|
111.16p
|
114.00p
|
8,453
|
|
07/11/2024
|
114.50p
|
114.50p
|
113.00p
|
114.00p
|
5,214
|
|
06/11/2024
|
115.00p
|
115.45p
|
113.13p
|
114.50p
|
2,020
|
|
05/11/2024
|
116.50p
|
116.50p
|
114.30p
|
115.00p
|
44,789
|
|
04/11/2024
|
122.50p
|
123.83p
|
111.12p
|
116.50p
|
131,904
|
|
01/11/2024
|
122.50p
|
122.50p
|
121.25p
|
122.50p
|
6,397
|
|
31/10/2024
|
122.50p
|
122.50p
|
120.15p
|
122.50p
|
503
|
|
30/10/2024
|
122.50p
|
122.50p
|
120.15p
|
122.50p
|
8,129
|
|
29/10/2024
|
122.50p
|
122.50p
|
120.11p
|
122.50p
|
1,205
|
|
28/10/2024
|
125.50p
|
125.50p
|
120.00p
|
122.50p
|
24,726
|
|
25/10/2024
|
124.50p
|
124.50p
|
120.00p
|
124.50p
|
534,023
|
|
24/10/2024
|
124.50p
|
124.50p
|
123.25p
|
124.50p
|
84
|
|
23/10/2024
|
123.00p
|
124.50p
|
122.20p
|
124.50p
|
2,987
|
|
22/10/2024
|
123.00p
|
124.00p
|
123.00p
|
123.00p
|
24,053
|
|
21/10/2024
|
123.00p
|
123.00p
|
122.00p
|
122.50p
|
4,227
|
|
18/10/2024
|
125.50p
|
126.25p
|
120.25p
|
123.00p
|
16,540
|
|
17/10/2024
|
125.00p
|
127.00p
|
124.00p
|
125.50p
|
5,968
|
|
16/10/2024
|
126.50p
|
127.00p
|
122.75p
|
125.00p
|
26,538
|
|
15/10/2024
|
123.50p
|
126.50p
|
123.33p
|
126.50p
|
23,187
|
|
14/10/2024
|
122.00p
|
124.00p
|
122.00p
|
123.50p
|
22,232
|
|
11/10/2024
|
125.00p
|
125.00p
|
120.00p
|
122.00p
|
80,604
|
|
10/10/2024
|
127.00p
|
127.32p
|
124.90p
|
125.00p
|
15,738
|
|
09/10/2024
|
127.00p
|
128.00p
|
127.00p
|
127.00p
|
10,962
|
|
08/10/2024
|
127.00p
|
127.78p
|
126.80p
|
127.00p
|
3,341
|
|
07/10/2024
|
127.00p
|
127.78p
|
126.80p
|
127.00p
|
6,478
|
|
04/10/2024
|
127.00p
|
127.50p
|
126.80p
|
127.00p
|
2,791
|
|
03/10/2024
|
127.00p
|
127.75p
|
126.61p
|
127.00p
|
7,345
|
|
02/10/2024
|
127.00p
|
127.00p
|
126.55p
|
127.00p
|
90
|
|
01/10/2024
|
127.00p
|
127.80p
|
127.00p
|
127.00p
|
2,202
|
|
30/09/2024
|
127.00p
|
127.85p
|
126.23p
|
127.00p
|
9,813
|
|
27/09/2024
|
126.00p
|
127.90p
|
125.55p
|
127.00p
|
65,378
|
|
26/09/2024
|
124.00p
|
127.03p
|
124.00p
|
126.00p
|
15,000
|
|
25/09/2024
|
125.00p
|
125.50p
|
124.00p
|
124.00p
|
1,588
|
|
24/09/2024
|
127.00p
|
127.00p
|
123.00p
|
125.00p
|
24,089
|
|
23/09/2024
|
122.00p
|
129.85p
|
122.00p
|
127.50p
|
59,998
|
|
20/09/2024
|
120.00p
|
125.00p
|
120.00p
|
122.00p
|
598,045
|
|
19/09/2024
|
118.00p
|
121.00p
|
118.00p
|
119.00p
|
29,647
|
|
18/09/2024
|
123.00p
|
123.00p
|
118.00p
|
118.00p
|
21,528
|
|
17/09/2024
|
123.00p
|
123.00p
|
122.04p
|
123.00p
|
7,961
|
|
16/09/2024
|
123.00p
|
123.00p
|
122.04p
|
123.00p
|
11,214
|
|
13/09/2024
|
122.50p
|
123.00p
|
122.50p
|
122.50p
|
40,066
|
|
12/09/2024
|
122.50p
|
123.00p
|
120.00p
|
122.50p
|
56,249
|
|
11/09/2024
|
122.00p
|
123.38p
|
122.00p
|
122.50p
|
3,899
|
|
10/09/2024
|
122.00p
|
122.70p
|
117.50p
|
122.00p
|
25,584
|
|
09/09/2024
|
122.50p
|
123.50p
|
120.00p
|
122.00p
|
7,824
|
|
06/09/2024
|
123.00p
|
123.58p
|
122.50p
|
122.50p
|
4,041
|
|
05/09/2024
|
128.50p
|
128.50p
|
122.00p
|
123.00p
|
15,116
|
|
04/09/2024
|
130.00p
|
130.00p
|
126.00p
|
128.50p
|
10,000
|
|
03/09/2024
|
130.00p
|
130.00p
|
126.00p
|
130.00p
|
11,620
|
|
02/09/2024
|
130.00p
|
131.00p
|
130.00p
|
130.00p
|
0
|
|
30/08/2024
|
130.00p
|
130.00p
|
128.10p
|
130.00p
|
3,506
|
|
29/08/2024
|
130.00p
|
130.77p
|
130.00p
|
130.00p
|
47
|
|
28/08/2024
|
130.00p
|
130.00p
|
128.08p
|
130.00p
|
111
|
|
27/08/2024
|
130.50p
|
131.33p
|
130.00p
|
130.00p
|
0
|
|
26/08/2024
|
132.50p
|
134.75p
|
130.00p
|
130.50p
|
33,960
|
|
23/08/2024
|
132.50p
|
134.75p
|
130.00p
|
130.50p
|
33,960
|
|
22/08/2024
|
132.50p
|
134.75p
|
130.00p
|
130.50p
|
33,960
|
|
21/08/2024
|
126.00p
|
135.00p
|
123.30p
|
132.50p
|
65,712
|
|
20/08/2024
|
127.50p
|
127.50p
|
123.00p
|
126.00p
|
11,865
|
|
19/08/2024
|
133.00p
|
133.00p
|
126.48p
|
127.50p
|
46,477
|
|
16/08/2024
|
132.00p
|
133.50p
|
132.00p
|
133.00p
|
14,692
|
|
15/08/2024
|
132.00p
|
132.00p
|
129.21p
|
132.00p
|
17,888
|
|
14/08/2024
|
133.00p
|
133.80p
|
132.00p
|
132.00p
|
4,531
|
|
13/08/2024
|
128.50p
|
135.00p
|
128.50p
|
133.00p
|
26,947
|
|
12/08/2024
|
127.00p
|
131.00p
|
127.00p
|
128.50p
|
11,554
|
|
09/08/2024
|
126.50p
|
129.63p
|
126.50p
|
127.00p
|
4,017
|
|
08/08/2024
|
126.50p
|
126.50p
|
125.67p
|
126.50p
|
0
|
|
07/08/2024
|
125.50p
|
129.00p
|
124.00p
|
126.50p
|
30,772
|
|
06/08/2024
|
124.00p
|
127.75p
|
123.84p
|
125.50p
|
4,407
|
|
05/08/2024
|
127.50p
|
128.25p
|
122.05p
|
124.00p
|
28,547
|
|
02/08/2024
|
130.50p
|
131.92p
|
126.00p
|
127.50p
|
14,997
|
|
01/08/2024
|
131.50p
|
132.90p
|
131.35p
|
131.50p
|
2,049
|
|
31/07/2024
|
131.50p
|
131.50p
|
131.25p
|
131.50p
|
13,769
|
|
30/07/2024
|
131.50p
|
131.50p
|
131.06p
|
131.50p
|
2,283
|
|
29/07/2024
|
131.50p
|
132.90p
|
131.50p
|
131.50p
|
373
|
|
26/07/2024
|
131.50p
|
132.90p
|
131.10p
|
131.50p
|
2,911
|
|
25/07/2024
|
131.50p
|
131.50p
|
131.06p
|
131.50p
|
2,068
|
|
24/07/2024
|
131.50p
|
132.94p
|
131.05p
|
131.50p
|
6,114
|
|
23/07/2024
|
131.50p
|
132.25p
|
130.35p
|
131.50p
|
23,491
|
|
22/07/2024
|
131.50p
|
132.25p
|
130.35p
|
131.50p
|
3,788
|
|
19/07/2024
|
130.00p
|
132.50p
|
128.51p
|
131.50p
|
24,611
|
|
18/07/2024
|
135.00p
|
135.00p
|
128.50p
|
128.50p
|
59,282
|
|
17/07/2024
|
137.50p
|
140.00p
|
133.60p
|
135.00p
|
13,303
|
|
16/07/2024
|
137.50p
|
139.80p
|
136.33p
|
137.50p
|
12,896
|
|
15/07/2024
|
136.00p
|
138.80p
|
136.00p
|
137.50p
|
5,899
|
|
12/07/2024
|
134.00p
|
138.70p
|
134.00p
|
136.00p
|
9,363
|
|
11/07/2024
|
134.00p
|
134.05p
|
134.00p
|
134.00p
|
5,232
|
|
10/07/2024
|
134.00p
|
136.00p
|
134.00p
|
134.00p
|
4,621
|
|
09/07/2024
|
130.50p
|
136.00p
|
130.50p
|
134.00p
|
25,833
|
|
08/07/2024
|
131.00p
|
133.00p
|
127.25p
|
130.50p
|
28,022
|
|
05/07/2024
|
122.50p
|
131.00p
|
120.00p
|
131.00p
|
78,748
|
|
04/07/2024
|
119.00p
|
125.00p
|
119.00p
|
122.50p
|
29,406
|
|
03/07/2024
|
118.00p
|
120.00p
|
115.00p
|
119.00p
|
86,281
|
|
02/07/2024
|
117.50p
|
121.00p
|
117.50p
|
118.00p
|
5,915
|
|
01/07/2024
|
117.50p
|
117.50p
|
116.25p
|
117.50p
|
1,526
|
|
28/06/2024
|
117.50p
|
117.50p
|
117.00p
|
117.50p
|
0
|
|
27/06/2024
|
116.50p
|
118.00p
|
116.50p
|
117.50p
|
842
|
|
26/06/2024
|
116.00p
|
118.00p
|
115.26p
|
116.50p
|
24,000
|
|
25/06/2024
|
113.00p
|
117.00p
|
113.00p
|
116.00p
|
5,000
|
|
24/06/2024
|
113.00p
|
116.00p
|
113.00p
|
113.00p
|
16,304
|
|
21/06/2024
|
113.00p
|
115.66p
|
112.12p
|
113.00p
|
7,900
|
|
20/06/2024
|
113.00p
|
113.00p
|
112.11p
|
113.00p
|
7,508
|
|
19/06/2024
|
113.00p
|
115.70p
|
113.00p
|
113.00p
|
449
|
|
18/06/2024
|
115.50p
|
115.80p
|
111.00p
|
115.50p
|
27,983
|
|
17/06/2024
|
115.50p
|
116.70p
|
114.15p
|
115.50p
|
11,902
|
|
14/06/2024
|
116.00p
|
117.80p
|
114.75p
|
115.50p
|
14,637
|
|
13/06/2024
|
116.00p
|
117.90p
|
115.00p
|
116.00p
|
31,792
|
|
12/06/2024
|
113.00p
|
117.00p
|
113.00p
|
116.00p
|
27,063
|
|
11/06/2024
|
110.00p
|
115.70p
|
110.00p
|
113.00p
|
55,622
|
|
10/06/2024
|
107.00p
|
109.00p
|
104.30p
|
107.00p
|
12,853
|
|
07/06/2024
|
107.50p
|
109.00p
|
104.30p
|
107.00p
|
2,424
|
|
06/06/2024
|
107.50p
|
107.50p
|
104.25p
|
107.50p
|
5,140
|
|
05/06/2024
|
109.00p
|
109.00p
|
105.73p
|
107.50p
|
8,240
|
|
04/06/2024
|
109.00p
|
109.00p
|
106.00p
|
109.00p
|
2,072
|
|
03/06/2024
|
110.00p
|
110.00p
|
106.30p
|
109.00p
|
13,843
|
|
31/05/2024
|
111.00p
|
111.00p
|
109.00p
|
110.00p
|
5,425
|
|
30/05/2024
|
111.00p
|
111.00p
|
110.06p
|
111.00p
|
100
|
|
29/05/2024
|
111.00p
|
111.00p
|
111.00p
|
111.00p
|
0
|
|
28/05/2024
|
111.00p
|
111.00p
|
111.00p
|
111.00p
|
5,000
|
|
27/05/2024
|
111.50p
|
111.50p
|
110.03p
|
111.00p
|
5,000
|