VH Global Energy Infrastructure Ord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	110.50	110.50	108.50	110.00	82.169	152,255
2022-07-13	109.00	110.25	109.00	109.00	81.422	37,593
2022-07-12	109.50	110.50	109.50	109.50	81.796	149,756
2022-07-11	109.00	110.00	108.50	108.50	81.049	72,831
2022-07-08	108.50	109.50	108.50	108.50	81.049	253,930
2022-07-07	109.00	110.00	108.65	109.00	81.422	2,619,699
2022-07-06	108.50	109.38	108.50	108.50	81.049	22,033
2022-07-05	108.50	109.88	108.50	108.50	81.049	97,627
2022-07-04	109.00	109.32	108.66	109.00	81.422	169,553
2022-07-01	110.00	110.85	108.50	109.50	81.796	670,345
2022-06-30	109.50	110.50	109.50	109.50	81.796	309,447
2022-06-29	110.00	111.50	109.74	111.00	82.916	671,115
2022-06-28	111.00	111.00	109.98	110.50	82.543	390,450
2022-06-27	110.00	110.50	109.50	110.00	82.169	420,623
2022-06-24	111.00	111.00	109.50	110.00	82.169	728,667
2022-06-23	111.00	111.34	110.00	110.00	82.169	353,185
2022-06-22	111.50	112.00	110.00	110.00	82.169	3,260,545
2022-06-21	112.00	112.00	110.50	110.50	82.543	253,646
2022-06-20	112.50	113.00	111.00	112.00	83.663	254,494
2022-06-17	111.00	114.50	111.00	114.50	85.531	2,365,128
2022-06-16	111.50	112.50	110.36	112.50	84.037	477,324
2022-06-15	112.00	112.15	110.50	110.50	82.543	147,420
2022-06-14	111.50	111.89	110.50	111.50	83.290	187,764
2022-06-13	112.00	112.00	110.50	111.00	82.916	153,309
2022-06-10	112.00	112.00	110.50	111.00	82.916	92,570
2022-06-09	112.50	112.69	110.50	111.00	82.916	932,120
2022-06-08	114.00	114.00	113.00	114.00	85.157	220,677
2022-06-07	114.50	114.50	113.00	114.50	85.531	206,358
2022-06-06	112.50	114.50	112.50	114.00	85.157	157,483
2022-06-01	113.50	113.98	113.00	113.00	84.410	307,187
2022-05-31	113.50	114.00	113.50	113.50	84.784	266,219
2022-05-30	114.00	115.00	113.50	114.00	85.157	179,048
2022-05-27	114.50	115.40	114.00	114.00	85.157	117,617
2022-05-26	115.00	115.50	114.08	114.50	85.531	236,243
2022-05-25	115.00	115.50	114.50	115.50	86.278	375,556
2022-05-24	114.50	115.00	114.00	115.00	85.904	169,548
2022-05-23	115.00	115.50	114.50	114.50	85.531	417,803
2022-05-20	115.00	115.75	114.75	115.00	85.904	64,809
2022-05-19	115.50	115.92	115.00	115.50	86.278	143,731
2022-05-18	115.50	115.50	115.00	115.50	86.278	902,698
2022-05-17	114.50	115.50	114.41	115.50	86.278	477,319
2022-05-16	114.00	115.00	114.00	115.00	85.904	131,980
2022-05-13	114.50	115.00	113.50	115.00	85.904	93,883
2022-05-12	114.50	115.24	113.50	114.00	85.157	148,169
2022-05-11	115.00	115.50	114.55	115.50	85.355	527,326
2022-05-10	115.00	115.31	114.00	115.00	84.986	122,457
2022-05-09	114.50	115.32	114.00	114.00	84.247	50,237
2022-05-06	116.00	116.00	114.00	115.00	84.986	71,489
2022-05-05	115.00	116.00	114.50	114.50	84.616	371,485
2022-05-04	115.00	115.50	114.00	115.50	85.355	84,440
2022-05-03	115.50	115.82	115.00	115.00	84.986	594,346
2022-04-29	115.50	115.75	115.00	115.50	85.355	139,313
2022-04-28	115.50	115.64	114.96	115.50	85.355	68,663
2022-04-27	115.50	115.65	115.00	115.50	85.355	133,845
2022-04-26	115.00	115.50	115.00	115.50	85.355	207,677
2022-04-25	114.50	114.80	113.95	114.50	84.616	133,143
2022-04-22	115.00	115.00	113.88	115.00	84.986	190,974
2022-04-21	114.00	114.75	113.50	114.00	84.247	139,412
2022-04-20	114.50	114.50	113.75	114.00	84.247	610,715
2022-04-19	114.50	115.50	113.50	113.50	83.877	317,931

← NewerPage 19 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.