VH Global Energy Infrastructure Ord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	101.50	102.27	100.00	100.00	76.387	168,933
2023-01-04	102.50	102.50	101.00	102.00	77.914	79,311
2023-01-03	101.50	102.00	101.50	101.50	77.532	35,112
2022-12-30	101.50	102.50	101.00	101.00	77.150	16,574
2022-12-29	102.50	102.50	101.50	101.50	77.532	78,108
2022-12-28	102.00	103.50	101.50	102.00	77.914	22,398
2022-12-23	102.50	102.50	101.50	102.00	77.914	212,825
2022-12-22	101.50	102.50	101.50	101.50	77.532	125,052
2022-12-21	102.50	102.50	101.50	102.50	78.296	559,387
2022-12-20	102.50	104.00	101.50	101.50	77.532	65,630
2022-12-19	102.50	104.00	102.50	102.50	78.296	395,280
2022-12-16	104.50	105.85	103.00	103.00	78.678	3,324,548
2022-12-15	104.00	107.00	102.00	104.00	79.442	503,984
2022-12-14	102.50	103.50	101.80	102.50	78.296	325,479
2022-12-13	102.50	103.00	100.92	102.50	78.296	85,617
2022-12-12	102.00	102.50	100.52	101.25	77.341	409,025
2022-12-09	101.50	102.00	100.25	101.50	77.532	853,275
2022-12-08	100.50	102.00	99.600	102.00	77.914	2,596,940
2022-12-07	101.50	101.72	100.00	101.50	77.532	1,331,632
2022-12-06	102.00	102.00	101.50	102.00	77.914	305,565
2022-12-05	101.50	103.00	101.50	101.50	77.532	257,501
2022-12-02	102.00	103.50	101.56	102.00	77.914	2,093,272
2022-12-01	101.00	102.60	101.00	102.00	77.914	205,190
2022-11-30	103.00	103.00	101.38	101.75	77.723	8,793,790
2022-11-29	101.33	102.50	101.33	102.00	77.914	242,255
2022-11-28	101.50	103.00	101.00	102.50	78.296	194,363
2022-11-25	101.00	103.50	101.00	101.50	77.532	188,189
2022-11-24	102.00	103.50	101.50	102.50	78.296	206,545
2022-11-23	103.00	103.64	102.50	103.00	78.678	110,206
2022-11-22	104.00	104.23	103.00	103.00	78.678	189,209
2022-11-21	104.00	106.00	103.52	104.50	79.824	326,825
2022-11-18	105.00	105.49	104.00	104.00	79.442	641,555
2022-11-17	105.50	106.50	105.00	105.75	80.779	87,342
2022-11-16	106.50	107.62	106.00	106.00	80.015	319,633
2022-11-15	107.50	108.00	106.00	106.00	80.015	283,065
2022-11-14	107.00	108.00	106.00	106.50	80.392	104,619
2022-11-11	108.00	108.00	106.40	106.50	80.392	297,657
2022-11-10	106.00	107.50	106.00	107.00	80.770	82,567
2022-11-09	108.00	108.00	105.00	106.00	80.015	298,507
2022-11-08	105.00	108.50	104.50	108.00	81.525	688,131
2022-11-07	105.00	108.17	105.00	106.50	80.392	245,174
2022-11-04	104.50	105.00	103.25	105.00	79.260	563,175
2022-11-03	103.00	104.50	103.00	104.50	78.883	542,552
2022-11-02	105.00	105.00	104.50	104.50	78.883	172,857
2022-11-01	105.00	106.50	105.00	105.00	79.260	85,419
2022-10-31	105.50	107.50	105.00	105.00	79.260	172,833
2022-10-28	105.50	107.50	105.00	105.50	79.637	99,213
2022-10-27	106.50	107.24	105.00	107.00	80.770	284,100
2022-10-26	107.00	107.50	105.81	106.50	80.392	189,073
2022-10-25	106.50	106.50	104.00	105.00	79.260	99,848
2022-10-24	104.00	105.00	102.54	104.00	78.505	123,307
2022-10-21	103.50	104.00	102.00	104.00	78.505	158,679
2022-10-20	100.50	103.00	100.50	102.00	76.995	114,516
2022-10-19	100.00	102.00	98.400	102.00	76.995	872,197
2022-10-18	99.000	99.956	98.400	98.400	74.278	1,515,835
2022-10-17	100.00	100.64	98.800	98.800	74.580	456,755
2022-10-14	101.00	101.00	99.200	100.00	75.486	765,800
2022-10-13	99.600	101.00	96.973	98.800	74.580	530,873
2022-10-12	99.200	102.00	97.800	97.800	73.825	241,944
2022-10-11	99.200	101.50	99.200	99.200	74.882	274,275

← NewerPage 17 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.