VH Global Energy Infrastructure Ord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	99.600	101.31	99.600	99.600	75.184	226,088
2022-10-07	101.00	102.47	100.00	101.50	76.618	279,172
2022-10-06	103.00	103.00	101.00	102.00	76.995	295,562
2022-10-05	104.50	104.90	101.24	101.50	76.618	454,191
2022-10-04	102.50	105.00	102.50	103.50	78.128	637,031
2022-10-03	104.50	105.50	102.00	102.00	76.995	493,060
2022-09-30	107.50	108.00	103.50	104.50	78.883	584,100
2022-09-29	108.00	108.00	106.00	108.00	81.525	176,028
2022-09-28	109.50	109.92	104.50	108.00	81.525	949,885
2022-09-27	110.50	111.39	109.00	110.00	83.034	546,664
2022-09-26	112.00	112.00	110.00	111.00	83.789	160,341
2022-09-23	112.00	112.00	110.58	112.00	84.544	207,908
2022-09-22	112.00	112.00	111.50	112.00	84.544	346,002
2022-09-21	110.50	112.50	110.00	112.50	84.921	923,466
2022-09-20	112.00	112.50	111.10	112.50	84.921	615,707
2022-09-16	109.00	114.00	108.12	114.00	86.054	1,517,691
2022-09-15	108.00	109.50	107.64	108.00	81.525	1,286,529
2022-09-14	108.00	109.00	107.50	107.50	81.147	338,360
2022-09-13	109.00	109.50	108.00	108.00	81.525	455,386
2022-09-12	108.50	109.29	108.50	108.50	81.902	180,430
2022-09-09	109.00	110.00	108.50	109.00	82.279	531,049
2022-09-08	109.50	110.15	108.50	108.50	81.902	488,801
2022-09-07	109.50	110.99	109.50	109.50	82.657	437,534
2022-09-06	109.50	110.48	109.50	109.50	82.657	217,852
2022-09-05	109.50	110.50	109.50	109.50	82.657	239,251
2022-09-02	109.50	110.83	109.50	109.50	82.657	135,570
2022-09-01	112.00	112.50	109.50	110.00	83.034	156,175
2022-08-31	113.50	114.28	112.38	112.50	84.921	120,878
2022-08-30	112.50	114.16	112.50	113.00	85.299	55,696
2022-08-26	113.80	114.30	113.00	114.00	86.054	191,646
2022-08-25	112.50	114.38	112.50	113.50	85.676	173,928
2022-08-24	114.50	114.50	112.50	114.00	86.054	136,293
2022-08-23	114.00	114.34	113.00	113.00	85.299	197,777
2022-08-22	117.50	117.50	113.00	113.00	85.299	692,427
2022-08-19	118.00	118.50	117.00	117.00	88.318	818,054
2022-08-18	118.50	119.29	117.50	118.00	89.073	1,760,858
2022-08-17	118.50	120.00	116.73	120.00	89.639	730,298
2022-08-16	118.50	118.50	117.00	118.00	88.145	183,391
2022-08-15	116.50	117.00	115.00	117.00	87.398	223,227
2022-08-12	113.50	116.00	113.00	116.00	86.651	586,860
2022-08-11	114.00	114.00	113.00	114.00	85.157	1,088,812
2022-08-10	113.50	113.88	113.00	113.50	84.784	280,743
2022-08-09	112.50	113.99	112.50	112.50	84.037	395,736
2022-08-08	113.00	114.00	112.50	113.00	84.410	395,715
2022-08-05	110.00	114.00	109.87	114.00	85.157	355,540
2022-08-04	108.50	110.00	108.02	110.00	82.169	735,949
2022-08-03	108.50	108.95	107.50	108.00	80.675	383,594
2022-08-02	109.00	109.00	107.50	109.00	81.422	659,153
2022-08-01	107.00	109.98	107.00	107.50	80.302	260,225
2022-07-29	108.50	109.50	107.55	108.00	80.675	370,140
2022-07-28	109.00	109.00	107.50	108.50	81.049	373,385
2022-07-27	108.50	109.45	107.50	108.00	80.675	297,880
2022-07-26	109.00	109.80	107.80	108.00	80.675	750,027
2022-07-25	109.00	110.00	108.50	110.00	82.169	121,816
2022-07-22	110.00	110.50	109.50	110.50	82.543	78,232
2022-07-21	108.50	109.90	108.50	108.50	81.049	89,509
2022-07-20	109.50	110.00	109.00	110.00	82.169	117,415
2022-07-19	110.00	110.00	109.33	110.00	82.169	111,075
2022-07-18	109.00	110.33	109.00	109.00	81.422	68,050
2022-07-15	110.00	110.00	109.50	110.00	82.169	225,322

← NewerPage 18 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.