Vianet Group
(VNET)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
16/05/2025
|
79.00p
|
79.40p
|
75.00p
|
75.00p
|
46,899
|
|
15/05/2025
|
79.00p
|
79.50p
|
79.00p
|
79.00p
|
187
|
|
14/05/2025
|
79.00p
|
79.70p
|
78.00p
|
79.00p
|
3,200
|
|
13/05/2025
|
79.00p
|
79.90p
|
78.10p
|
79.00p
|
10,896
|
|
12/05/2025
|
76.00p
|
79.90p
|
76.00p
|
79.00p
|
37,029
|
|
09/05/2025
|
70.50p
|
77.80p
|
69.15p
|
76.00p
|
46,277
|
|
08/05/2025
|
71.50p
|
72.40p
|
69.50p
|
70.00p
|
31,016
|
|
07/05/2025
|
69.50p
|
71.50p
|
69.50p
|
71.50p
|
18,885
|
|
06/05/2025
|
67.50p
|
70.00p
|
67.30p
|
69.50p
|
63,416
|
|
05/05/2025
|
67.00p
|
68.80p
|
67.00p
|
67.50p
|
4,321
|
|
02/05/2025
|
67.00p
|
68.80p
|
67.00p
|
67.50p
|
4,321
|
|
01/05/2025
|
67.00p
|
68.76p
|
67.00p
|
67.00p
|
2,000
|
|
30/04/2025
|
67.00p
|
68.80p
|
65.25p
|
67.00p
|
9,325
|
|
29/04/2025
|
62.50p
|
67.76p
|
62.50p
|
67.00p
|
46,689
|
|
28/04/2025
|
62.50p
|
64.75p
|
62.25p
|
62.50p
|
59,872
|
|
25/04/2025
|
62.00p
|
62.94p
|
61.10p
|
62.50p
|
79,365
|
|
24/04/2025
|
58.50p
|
63.00p
|
58.50p
|
62.00p
|
60,745
|
|
23/04/2025
|
57.50p
|
58.25p
|
56.16p
|
57.50p
|
10,669
|
|
22/04/2025
|
57.50p
|
57.50p
|
57.50p
|
57.50p
|
0
|
|
21/04/2025
|
56.50p
|
57.50p
|
56.00p
|
57.50p
|
644
|
|
18/04/2025
|
56.50p
|
57.50p
|
56.00p
|
57.50p
|
644
|
|
17/04/2025
|
56.50p
|
57.50p
|
56.00p
|
57.50p
|
644
|
|
16/04/2025
|
56.50p
|
56.50p
|
55.60p
|
56.50p
|
0
|
|
15/04/2025
|
56.50p
|
57.15p
|
56.50p
|
56.50p
|
1,030
|
|
14/04/2025
|
56.50p
|
58.00p
|
56.50p
|
56.50p
|
4,645
|
|
11/04/2025
|
56.50p
|
57.00p
|
56.50p
|
56.50p
|
6,250
|
|
10/04/2025
|
56.50p
|
57.85p
|
55.00p
|
56.50p
|
11,218
|
|
09/04/2025
|
55.50p
|
55.95p
|
55.50p
|
55.50p
|
1,211
|
|
08/04/2025
|
57.50p
|
57.50p
|
55.00p
|
57.50p
|
6,639
|
|
07/04/2025
|
58.00p
|
58.00p
|
56.00p
|
58.00p
|
28,417
|
|
04/04/2025
|
58.00p
|
58.00p
|
57.20p
|
58.00p
|
6,912
|
|
03/04/2025
|
58.00p
|
58.00p
|
57.10p
|
58.00p
|
2,000
|
|
02/04/2025
|
58.00p
|
58.36p
|
57.10p
|
58.00p
|
70,994
|
|
01/04/2025
|
58.00p
|
58.00p
|
57.67p
|
58.00p
|
0
|
|
31/03/2025
|
58.50p
|
58.50p
|
57.25p
|
58.00p
|
245,452
|
|
28/03/2025
|
58.50p
|
58.50p
|
58.10p
|
58.50p
|
3,000
|
|
27/03/2025
|
58.50p
|
58.50p
|
58.00p
|
58.50p
|
4,039
|
|
26/03/2025
|
60.50p
|
60.50p
|
58.00p
|
58.50p
|
68,939
|
|
25/03/2025
|
63.50p
|
63.66p
|
60.00p
|
60.50p
|
40,178
|
|
24/03/2025
|
63.50p
|
63.95p
|
63.50p
|
63.50p
|
2,152
|
|
21/03/2025
|
63.50p
|
63.50p
|
63.50p
|
63.50p
|
806
|
|
20/03/2025
|
63.50p
|
63.95p
|
63.50p
|
63.50p
|
1,200
|
|
19/03/2025
|
63.50p
|
63.95p
|
63.00p
|
63.50p
|
19,391
|
|
18/03/2025
|
64.50p
|
66.00p
|
63.00p
|
63.50p
|
46,363
|
|
17/03/2025
|
64.50p
|
64.50p
|
63.15p
|
64.50p
|
7,881
|
|
14/03/2025
|
65.00p
|
65.00p
|
64.10p
|
64.50p
|
3,780
|
|
13/03/2025
|
66.50p
|
66.50p
|
63.00p
|
65.00p
|
40,738
|
|
12/03/2025
|
66.50p
|
66.50p
|
63.27p
|
66.50p
|
10,667
|
|
11/03/2025
|
67.00p
|
67.00p
|
65.00p
|
66.50p
|
28,500
|
|
10/03/2025
|
67.00p
|
67.00p
|
66.70p
|
67.00p
|
3,031
|
|
07/03/2025
|
67.50p
|
67.50p
|
66.00p
|
67.00p
|
12,000
|
|
06/03/2025
|
69.50p
|
69.50p
|
67.00p
|
67.50p
|
32,797
|
|
05/03/2025
|
70.50p
|
70.50p
|
69.05p
|
69.50p
|
36,027
|
|
04/03/2025
|
75.50p
|
75.50p
|
70.25p
|
70.50p
|
38,403
|
|
03/03/2025
|
75.50p
|
76.40p
|
74.00p
|
75.50p
|
9,049
|
|
28/02/2025
|
75.50p
|
76.85p
|
74.00p
|
75.50p
|
3,993
|
|
27/02/2025
|
78.00p
|
78.00p
|
74.00p
|
75.50p
|
17,615
|
|
26/02/2025
|
78.00p
|
78.00p
|
76.50p
|
78.00p
|
41,131
|
|
25/02/2025
|
78.00p
|
78.85p
|
77.83p
|
78.00p
|
7,350
|
|
24/02/2025
|
80.00p
|
80.90p
|
77.00p
|
78.00p
|
18,153
|
|
21/02/2025
|
80.00p
|
80.00p
|
79.50p
|
80.00p
|
4,767
|
|
20/02/2025
|
80.50p
|
81.40p
|
79.00p
|
80.00p
|
16,820
|
|
19/02/2025
|
81.00p
|
81.00p
|
80.00p
|
80.50p
|
12,506
|
|
18/02/2025
|
81.00p
|
81.00p
|
80.00p
|
81.00p
|
11,154
|
|
17/02/2025
|
81.00p
|
81.50p
|
80.59p
|
81.00p
|
19,666
|
|
14/02/2025
|
81.50p
|
81.86p
|
80.00p
|
81.00p
|
33,554
|
|
13/02/2025
|
83.50p
|
83.50p
|
80.13p
|
81.50p
|
35,174
|
|
12/02/2025
|
83.50p
|
83.65p
|
82.14p
|
83.50p
|
8,452
|
|
11/02/2025
|
85.50p
|
86.00p
|
82.14p
|
83.50p
|
14,583
|
|
10/02/2025
|
87.50p
|
87.50p
|
85.00p
|
85.50p
|
72,528
|
|
07/02/2025
|
87.50p
|
87.50p
|
87.00p
|
87.50p
|
3,987
|
|
06/02/2025
|
87.50p
|
87.50p
|
87.00p
|
87.50p
|
14,975
|
|
05/02/2025
|
88.50p
|
88.50p
|
87.01p
|
87.50p
|
3,977
|
|
04/02/2025
|
88.50p
|
89.33p
|
88.50p
|
88.50p
|
0
|
|
03/02/2025
|
89.00p
|
90.00p
|
88.00p
|
88.50p
|
73,145
|
|
31/01/2025
|
89.00p
|
90.00p
|
87.22p
|
89.00p
|
44,579
|
|
30/01/2025
|
91.00p
|
91.90p
|
81.60p
|
89.00p
|
255,489
|
|
29/01/2025
|
101.50p
|
101.90p
|
101.00p
|
101.50p
|
17,924
|
|
28/01/2025
|
102.50p
|
103.40p
|
101.02p
|
101.50p
|
17,936
|
|
27/01/2025
|
102.50p
|
103.85p
|
102.50p
|
102.50p
|
50
|
|
24/01/2025
|
106.00p
|
106.00p
|
102.50p
|
102.50p
|
7,616
|
|
23/01/2025
|
107.00p
|
107.75p
|
106.00p
|
107.00p
|
21,283
|
|
22/01/2025
|
106.00p
|
107.00p
|
105.00p
|
107.00p
|
35,145
|
|
21/01/2025
|
110.50p
|
110.50p
|
106.00p
|
106.00p
|
8,144
|
|
20/01/2025
|
110.50p
|
111.00p
|
110.00p
|
110.50p
|
35,043
|
|
17/01/2025
|
112.50p
|
112.50p
|
108.25p
|
110.50p
|
9,133
|
|
16/01/2025
|
112.50p
|
113.00p
|
110.15p
|
112.50p
|
83,576
|
|
15/01/2025
|
109.00p
|
113.49p
|
107.25p
|
112.50p
|
20,936
|
|
14/01/2025
|
108.50p
|
108.90p
|
107.00p
|
107.50p
|
11,416
|
|
13/01/2025
|
113.00p
|
113.00p
|
108.50p
|
108.50p
|
33,044
|
|
10/01/2025
|
113.00p
|
113.00p
|
112.10p
|
113.00p
|
2,773
|
|
09/01/2025
|
113.00p
|
113.00p
|
112.10p
|
113.00p
|
6,266
|
|
08/01/2025
|
113.00p
|
113.33p
|
113.00p
|
113.00p
|
0
|
|
07/01/2025
|
113.00p
|
113.00p
|
112.00p
|
113.00p
|
69,420
|
|
06/01/2025
|
113.00p
|
113.00p
|
112.55p
|
113.00p
|
6,264
|
|
03/01/2025
|
113.00p
|
114.00p
|
112.00p
|
113.00p
|
17,000
|
|
02/01/2025
|
113.00p
|
113.33p
|
113.00p
|
113.00p
|
0
|
|
01/01/2025
|
113.00p
|
113.00p
|
111.50p
|
113.00p
|
6,895
|
|
31/12/2024
|
113.00p
|
113.00p
|
111.50p
|
113.00p
|
6,895
|
|
30/12/2024
|
113.00p
|
113.00p
|
112.00p
|
113.00p
|
3,161
|
|
27/12/2024
|
113.00p
|
113.00p
|
113.00p
|
113.00p
|
47
|
|
26/12/2024
|
113.00p
|
113.00p
|
113.00p
|
113.00p
|
0
|
|
25/12/2024
|
113.00p
|
113.00p
|
113.00p
|
113.00p
|
0
|
|
24/12/2024
|
113.00p
|
113.00p
|
113.00p
|
113.00p
|
0
|
|
23/12/2024
|
112.00p
|
114.00p
|
111.00p
|
113.00p
|
28,417
|
|
20/12/2024
|
112.00p
|
112.00p
|
111.20p
|
112.00p
|
6,383
|
|
19/12/2024
|
112.00p
|
112.00p
|
110.76p
|
112.00p
|
33,165
|
|
18/12/2024
|
112.00p
|
112.90p
|
111.61p
|
112.00p
|
22,010
|
|
17/12/2024
|
111.50p
|
112.40p
|
111.50p
|
112.00p
|
2,301
|
|
16/12/2024
|
108.50p
|
113.00p
|
108.50p
|
111.50p
|
19,800
|
|
13/12/2024
|
108.50p
|
110.75p
|
108.50p
|
108.50p
|
4,000
|
|
12/12/2024
|
107.50p
|
109.70p
|
106.44p
|
108.50p
|
31,029
|
|
11/12/2024
|
106.00p
|
108.00p
|
105.36p
|
107.50p
|
13,254
|
|
10/12/2024
|
105.50p
|
107.00p
|
105.22p
|
106.00p
|
110,003
|
|
09/12/2024
|
105.50p
|
105.89p
|
105.50p
|
105.50p
|
10,802
|
|
06/12/2024
|
106.00p
|
108.00p
|
105.00p
|
105.50p
|
27,521
|
|
05/12/2024
|
104.50p
|
107.56p
|
104.00p
|
106.00p
|
6,048
|
|
04/12/2024
|
102.50p
|
105.00p
|
102.25p
|
104.50p
|
60,672
|
|
03/12/2024
|
97.50p
|
103.00p
|
97.50p
|
101.50p
|
67,562
|
|
02/12/2024
|
102.50p
|
102.65p
|
95.00p
|
96.25p
|
76,039
|
|
29/11/2024
|
102.50p
|
102.50p
|
102.50p
|
102.50p
|
0
|
|
28/11/2024
|
102.50p
|
102.70p
|
102.11p
|
102.50p
|
1,500
|
|
27/11/2024
|
102.50p
|
102.50p
|
102.50p
|
102.50p
|
32,000
|
|
26/11/2024
|
102.50p
|
102.50p
|
102.25p
|
102.50p
|
20,000
|
|
25/11/2024
|
102.50p
|
102.50p
|
102.25p
|
102.00p
|
1,788
|
|
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
|