VH Global Energy Infrastructure Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 74.400 | 75.296 | 71.600 | 71.600 | 59.401 | 527,334 |
| 2024-03-12 | 75.400 | 76.008 | 73.600 | 73.600 | 61.060 | 650,956 |
| 2024-03-11 | 75.000 | 78.180 | 75.000 | 75.000 | 62.222 | 668,701 |
| 2024-03-08 | 76.200 | 77.300 | 76.164 | 76.200 | 63.217 | 515,049 |
| 2024-03-07 | 76.000 | 76.200 | 75.816 | 76.000 | 63.051 | 137,918 |
| 2024-03-06 | 74.200 | 76.176 | 74.200 | 75.000 | 62.222 | 2,108,090 |
| 2024-03-05 | 74.800 | 75.200 | 73.600 | 74.600 | 61.890 | 290,013 |
| 2024-03-04 | 74.000 | 75.310 | 73.804 | 74.000 | 61.392 | 148,132 |
| 2024-03-01 | 74.000 | 75.378 | 73.600 | 73.600 | 61.060 | 230,566 |
| 2024-02-29 | 73.400 | 74.800 | 73.200 | 73.200 | 60.728 | 821,393 |
| 2024-02-28 | 74.200 | 75.400 | 73.600 | 75.200 | 61.210 | 420,643 |
| 2024-02-27 | 74.600 | 75.200 | 73.600 | 74.000 | 60.233 | 475,936 |
| 2024-02-26 | 72.000 | 75.000 | 72.000 | 72.000 | 58.605 | 242,371 |
| 2024-02-23 | 73.000 | 74.000 | 72.800 | 73.000 | 59.419 | 454,413 |
| 2024-02-22 | 63.400 | 73.792 | 63.400 | 72.800 | 59.256 | 943,519 |
| 2024-02-21 | 63.200 | 64.200 | 62.526 | 63.200 | 51.442 | 499,531 |
| 2024-02-20 | 60.000 | 63.800 | 59.800 | 63.400 | 51.605 | 226,876 |
| 2024-02-19 | 59.000 | 60.400 | 59.000 | 60.000 | 48.837 | 296,216 |
| 2024-02-16 | 60.600 | 62.600 | 59.000 | 59.400 | 48.349 | 743,890 |
| 2024-02-15 | 61.200 | 62.600 | 59.000 | 59.000 | 48.023 | 314,633 |
| 2024-02-14 | 61.000 | 62.400 | 59.800 | 59.800 | 48.675 | 402,331 |
| 2024-02-13 | 61.000 | 61.700 | 60.000 | 61.000 | 49.651 | 535,636 |
| 2024-02-12 | 62.600 | 64.000 | 61.131 | 61.200 | 49.814 | 533,162 |
| 2024-02-09 | 63.800 | 65.800 | 62.600 | 62.600 | 50.954 | 580,473 |
| 2024-02-08 | 66.000 | 66.563 | 62.800 | 62.800 | 51.117 | 627,572 |
| 2024-02-07 | 68.600 | 69.600 | 65.200 | 65.200 | 53.070 | 1,053,877 |
| 2024-02-06 | 68.600 | 69.310 | 68.600 | 68.600 | 55.837 | 279,417 |
| 2024-02-05 | 70.600 | 70.933 | 68.800 | 68.800 | 56.000 | 437,153 |
| 2024-02-02 | 71.200 | 71.600 | 70.800 | 70.800 | 57.628 | 515,837 |
| 2024-02-01 | 71.400 | 72.800 | 71.000 | 71.000 | 57.791 | 483,002 |
| 2024-01-31 | 71.800 | 72.590 | 71.400 | 71.400 | 58.117 | 530,556 |
| 2024-01-30 | 71.800 | 72.548 | 71.600 | 71.600 | 58.279 | 258,071 |
| 2024-01-29 | 72.000 | 73.000 | 71.600 | 71.800 | 58.442 | 263,838 |
| 2024-01-26 | 72.000 | 73.000 | 72.000 | 72.000 | 58.605 | 240,231 |
| 2024-01-25 | 72.200 | 72.593 | 72.000 | 72.000 | 58.605 | 267,269 |
| 2024-01-24 | 72.200 | 73.200 | 72.200 | 72.200 | 58.768 | 131,167 |
| 2024-01-23 | 72.200 | 73.200 | 72.200 | 72.600 | 59.093 | 239,245 |
| 2024-01-22 | 73.000 | 73.600 | 72.200 | 72.200 | 58.768 | 573,604 |
| 2024-01-19 | 73.400 | 73.400 | 72.212 | 72.400 | 58.931 | 178,071 |
| 2024-01-18 | 72.600 | 74.200 | 71.800 | 71.800 | 58.442 | 434,917 |
| 2024-01-17 | 74.000 | 75.000 | 72.600 | 72.600 | 59.093 | 382,475 |
| 2024-01-16 | 74.200 | 75.600 | 74.000 | 74.000 | 60.233 | 394,874 |
| 2024-01-15 | 74.800 | 76.000 | 74.200 | 74.800 | 60.884 | 300,120 |
| 2024-01-12 | 75.000 | 76.000 | 75.000 | 75.000 | 61.047 | 298,096 |
| 2024-01-11 | 75.800 | 76.600 | 75.000 | 75.000 | 61.047 | 192,383 |
| 2024-01-10 | 75.800 | 76.800 | 75.800 | 76.200 | 62.024 | 148,569 |
| 2024-01-09 | 76.000 | 76.304 | 75.808 | 76.200 | 62.024 | 327,569 |
| 2024-01-08 | 76.000 | 76.448 | 76.000 | 76.000 | 61.861 | 265,815 |
| 2024-01-05 | 77.200 | 77.428 | 76.000 | 76.000 | 61.861 | 286,714 |
| 2024-01-04 | 77.400 | 78.000 | 77.400 | 77.400 | 63.000 | 361,394 |
| 2024-01-03 | 77.400 | 77.800 | 77.400 | 77.400 | 63.000 | 1,161,108 |
| 2024-01-02 | 77.000 | 78.000 | 77.000 | 77.600 | 63.163 | 1,167,424 |
| 2023-12-29 | 78.000 | 78.000 | 77.200 | 77.200 | 62.838 | 24,870 |
| 2023-12-28 | 78.000 | 78.000 | 77.200 | 77.400 | 63.000 | 6,434,801 |
| 2023-12-27 | 75.600 | 78.000 | 75.600 | 77.000 | 62.675 | 277,090 |
| 2023-12-22 | 76.800 | 77.204 | 76.270 | 77.200 | 62.838 | 181,835 |
| 2023-12-21 | 75.200 | 77.004 | 75.200 | 77.000 | 62.675 | 2,390,389 |
| 2023-12-20 | 74.400 | 76.004 | 73.725 | 76.000 | 61.861 | 1,038,882 |
| 2023-12-19 | 72.000 | 73.804 | 71.550 | 73.800 | 60.070 | 684,150 |
| 2023-12-18 | 71.000 | 72.004 | 71.000 | 72.000 | 58.605 | 760,500 |
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.