VH Global Energy Infrastructure Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 77.000 | 77.400 | 77.000 | 77.200 | 65.228 | 363,732 |
| 2024-06-10 | 77.000 | 77.400 | 77.000 | 77.400 | 65.397 | 278,433 |
| 2024-06-07 | 77.200 | 77.200 | 77.000 | 77.200 | 65.228 | 605,625 |
| 2024-06-06 | 77.600 | 77.600 | 77.000 | 77.000 | 65.059 | 331,772 |
| 2024-06-05 | 78.400 | 78.400 | 77.500 | 78.400 | 65.042 | 453,443 |
| 2024-06-04 | 77.600 | 79.000 | 77.548 | 78.000 | 64.711 | 467,366 |
| 2024-06-03 | 77.400 | 77.800 | 77.000 | 77.800 | 64.545 | 403,617 |
| 2024-05-31 | 76.400 | 78.200 | 76.400 | 77.000 | 63.881 | 743,617 |
| 2024-05-30 | 76.400 | 77.300 | 75.000 | 75.000 | 62.222 | 448,018 |
| 2024-05-29 | 76.800 | 77.020 | 75.800 | 75.800 | 62.885 | 476,021 |
| 2024-05-28 | 77.000 | 78.400 | 76.200 | 76.800 | 63.715 | 2,556,095 |
| 2024-05-24 | 76.800 | 77.000 | 76.800 | 76.800 | 63.715 | 252,272 |
| 2024-05-23 | 77.000 | 77.000 | 76.495 | 77.000 | 63.881 | 262,478 |
| 2024-05-22 | 77.000 | 78.200 | 76.600 | 76.800 | 63.715 | 494,976 |
| 2024-05-21 | 77.200 | 78.200 | 76.600 | 77.200 | 64.047 | 433,353 |
| 2024-05-20 | 76.800 | 77.920 | 76.800 | 76.800 | 63.715 | 1,075,370 |
| 2024-05-17 | 77.600 | 78.200 | 76.600 | 76.600 | 63.549 | 403,459 |
| 2024-05-16 | 77.000 | 78.000 | 76.400 | 76.400 | 63.383 | 542,905 |
| 2024-05-15 | 76.600 | 78.400 | 76.000 | 77.400 | 64.213 | 922,473 |
| 2024-05-14 | 77.000 | 77.000 | 75.400 | 75.400 | 62.554 | 1,179,980 |
| 2024-05-13 | 76.600 | 76.990 | 76.000 | 76.600 | 63.549 | 251,239 |
| 2024-05-10 | 75.400 | 77.000 | 75.200 | 77.000 | 63.881 | 1,513,551 |
| 2024-05-09 | 74.000 | 75.400 | 73.000 | 75.400 | 62.554 | 6,125,341 |
| 2024-05-08 | 73.600 | 74.000 | 72.200 | 73.600 | 61.060 | 1,169,637 |
| 2024-05-07 | 73.400 | 73.400 | 71.600 | 73.400 | 60.894 | 835,659 |
| 2024-05-03 | 72.000 | 73.200 | 70.800 | 72.000 | 59.733 | 1,010,131 |
| 2024-05-02 | 71.400 | 72.000 | 70.800 | 71.400 | 59.235 | 1,160,682 |
| 2024-05-01 | 71.000 | 71.200 | 70.000 | 71.200 | 59.069 | 319,245 |
| 2024-04-30 | 69.000 | 71.000 | 69.000 | 70.800 | 58.737 | 1,252,690 |
| 2024-04-29 | 69.600 | 69.600 | 68.800 | 69.400 | 57.576 | 402,521 |
| 2024-04-26 | 68.800 | 69.600 | 68.800 | 69.600 | 57.742 | 3,128,019 |
| 2024-04-25 | 68.400 | 69.400 | 68.200 | 68.800 | 57.078 | 278,712 |
| 2024-04-24 | 69.400 | 69.400 | 68.221 | 68.400 | 56.746 | 829,848 |
| 2024-04-23 | 67.800 | 69.400 | 67.800 | 69.400 | 57.576 | 313,378 |
| 2024-04-22 | 67.600 | 68.800 | 67.600 | 67.600 | 56.083 | 486,255 |
| 2024-04-19 | 67.200 | 68.200 | 67.200 | 67.200 | 55.751 | 208,494 |
| 2024-04-18 | 68.200 | 68.640 | 67.400 | 67.400 | 55.917 | 292,757 |
| 2024-04-17 | 67.257 | 68.800 | 67.200 | 68.000 | 56.414 | 2,596,828 |
| 2024-04-16 | 67.200 | 68.000 | 67.200 | 67.600 | 56.083 | 443,555 |
| 2024-04-15 | 68.400 | 69.400 | 67.000 | 67.000 | 55.585 | 447,076 |
| 2024-04-12 | 67.400 | 68.800 | 67.400 | 67.800 | 56.248 | 503,950 |
| 2024-04-11 | 67.400 | 69.000 | 67.000 | 67.000 | 55.585 | 697,048 |
| 2024-04-10 | 68.000 | 69.382 | 66.800 | 66.800 | 55.419 | 1,997,960 |
| 2024-04-09 | 68.800 | 69.200 | 66.800 | 67.600 | 56.083 | 1,003,203 |
| 2024-04-08 | 69.000 | 69.007 | 66.879 | 69.000 | 57.244 | 643,850 |
| 2024-04-05 | 67.000 | 67.600 | 66.000 | 67.200 | 55.751 | 1,168,726 |
| 2024-04-04 | 66.600 | 67.000 | 66.000 | 66.600 | 55.253 | 577,514 |
| 2024-04-03 | 66.600 | 69.800 | 66.000 | 66.200 | 54.921 | 774,995 |
| 2024-04-02 | 67.000 | 69.800 | 67.000 | 67.800 | 56.248 | 691,227 |
| 2024-03-28 | 67.000 | 69.800 | 67.000 | 68.600 | 56.912 | 158,942 |
| 2024-03-27 | 68.600 | 69.000 | 67.367 | 69.000 | 57.244 | 2,274,480 |
| 2024-03-26 | 67.200 | 69.032 | 67.000 | 67.000 | 55.585 | 1,608,671 |
| 2024-03-25 | 67.600 | 69.800 | 67.000 | 69.800 | 57.908 | 991,741 |
| 2024-03-22 | 67.200 | 69.800 | 67.000 | 67.800 | 56.248 | 1,001,741 |
| 2024-03-21 | 67.400 | 69.254 | 66.800 | 67.200 | 55.751 | 445,088 |
| 2024-03-20 | 67.600 | 69.558 | 67.300 | 67.400 | 55.917 | 430,214 |
| 2024-03-19 | 69.800 | 71.000 | 67.200 | 67.600 | 56.083 | 596,621 |
| 2024-03-18 | 70.200 | 71.800 | 69.400 | 69.400 | 57.576 | 321,784 |
| 2024-03-15 | 71.800 | 72.292 | 70.000 | 71.600 | 59.401 | 345,590 |
| 2024-03-14 | 72.400 | 73.600 | 71.800 | 71.800 | 59.567 | 452,485 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0145 GBP |
| 2026-03-05 | 0.0145 GBP |
| 2025-12-04 | 0.0145 GBP |
| 2025-08-14 | 0.0145 GBP |
| 2025-06-05 | 0.0145 GBP |
| 2025-03-06 | 0.0145 GBP |
| 2024-12-05 | 0.0142 GBP |
| 2024-08-15 | 0.0142 GBP |
| 2024-06-06 | 0.0142 GBP |
| 2024-02-29 | 0.0142 GBP |
| 2023-11-09 | 0.0138 GBP |
| 2023-08-10 | 0.0138 GBP |
| 2023-06-01 | 0.0138 GBP |
| 2023-03-02 | 0.0138 GBP |
| 2022-11-17 | 0.0125 GBP |
| 2022-08-18 | 0.0125 GBP |
| 2022-05-12 | 0.0124 GBP |
| 2021-11-11 | 0.0124 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.