VH Global Energy Infrastructure Ord historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	99.800	100.38	99.600	99.600	77.165	316,712
2023-03-29	100.50	101.50	99.400	99.400	77.010	286,557
2023-03-28	101.00	101.94	100.50	101.00	78.250	816,539
2023-03-27	101.50	102.50	101.50	101.50	78.637	231,457
2023-03-24	101.50	102.86	101.50	102.50	79.412	153,823
2023-03-23	102.50	103.00	101.50	103.00	79.800	158,261
2023-03-22	102.34	102.50	102.17	102.25	79.218	232,111
2023-03-21	102.00	102.50	101.83	102.00	79.025	216,903
2023-03-20	100.00	102.00	100.00	101.00	78.250	298,171
2023-03-17	101.00	102.21	100.20	101.00	78.250	565,274
2023-03-16	100.50	101.50	99.862	100.50	77.863	205,681
2023-03-15	99.400	100.50	98.576	99.800	77.320	172,776
2023-03-14	99.600	99.600	98.000	99.600	77.165	108,962
2023-03-13	99.400	99.400	98.000	98.000	75.926	70,579
2023-03-10	98.600	99.600	97.600	98.000	75.926	112,009
2023-03-09	97.800	98.550	97.600	97.600	75.616	88,076
2023-03-08	97.600	97.906	97.400	97.800	75.771	432,023
2023-03-07	98.043	98.600	97.600	98.100	76.003	250,102
2023-03-06	97.400	97.800	97.000	97.400	75.461	288,186
2023-03-03	97.400	97.600	97.000	97.600	75.616	182,137
2023-03-02	97.200	98.800	97.000	97.200	75.306	962,718
2023-03-01	98.000	99.190	98.000	98.200	75.012	225,640
2023-02-28	98.800	99.000	98.000	98.000	74.859	176,143
2023-02-27	98.000	99.000	98.000	98.000	74.859	91,119
2023-02-24	99.000	99.000	98.000	99.000	75.623	105,331
2023-02-23	99.000	99.000	97.800	98.200	75.012	144,971
2023-02-22	97.800	98.800	97.800	98.800	75.470	537,872
2023-02-21	98.400	99.400	97.800	97.800	74.706	160,911
2023-02-20	99.600	101.00	98.400	98.400	75.164	218,176
2023-02-17	99.600	100.50	99.600	100.50	76.768	137,798
2023-02-16	99.800	100.50	99.699	100.50	76.768	194,010
2023-02-15	99.600	100.50	99.600	99.600	76.081	112,247
2023-02-14	100.50	100.50	99.600	100.50	76.768	234,592
2023-02-13	100.50	102.00	99.168	100.50	76.768	1,214,959
2023-02-10	99.200	99.840	99.000	99.000	75.623	270,699
2023-02-09	98.200	100.00	98.200	99.000	75.623	283,727
2023-02-08	98.600	100.00	98.200	98.200	75.012	240,479
2023-02-07	99.400	100.50	98.600	99.400	75.928	203,530
2023-02-06	99.000	100.00	98.800	98.800	75.470	181,933
2023-02-03	100.50	100.50	99.000	99.000	75.623	102,674
2023-02-02	99.000	101.00	99.000	99.000	75.623	498,532
2023-02-01	99.000	101.00	98.666	99.000	75.623	1,664,161
2023-01-31	99.000	100.00	98.600	98.600	75.317	1,594,495
2023-01-30	98.800	100.00	98.468	99.000	75.623	151,005
2023-01-27	101.00	101.00	98.200	100.00	76.387	198,570
2023-01-26	98.200	100.50	98.200	100.50	76.768	235,439
2023-01-25	98.600	99.000	98.200	98.200	75.012	302,434
2023-01-24	100.50	100.50	98.695	99.300	75.852	63,385
2023-01-23	100.00	100.00	98.694	99.300	75.852	138,950
2023-01-20	100.00	100.50	98.600	100.00	76.387	108,662
2023-01-19	99.000	100.50	98.600	99.400	75.928	361,281
2023-01-18	99.600	100.53	99.000	99.000	75.623	376,711
2023-01-17	100.50	100.50	99.400	99.800	76.234	252,808
2023-01-16	98.800	100.50	98.800	99.800	76.234	99,146
2023-01-13	99.600	101.00	98.993	100.00	76.387	1,646,719
2023-01-12	99.600	101.50	99.600	99.600	76.081	668,610
2023-01-11	99.600	100.50	99.600	99.600	76.081	118,090
2023-01-10	99.600	101.50	99.600	99.600	76.081	445,486
2023-01-09	100.00	102.00	99.000	99.600	76.081	649,240
2023-01-06	101.00	101.82	100.44	101.00	77.150	113,867

← NewerPage 16 of 22 · 1,262 trading daysOlder →

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.