Vianet Group
(VNET)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
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
|