VH Global Energy Infrastructure Ord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	114.50	115.50	113.50	113.50	83.877	317,931
2022-04-14	115.50	115.50	114.00	114.00	84.247	105,688
2022-04-13	115.00	115.45	114.00	114.00	84.247	49,578
2022-04-12	114.00	115.50	113.81	114.50	84.616	188,871
2022-04-11	114.50	115.50	114.48	114.50	84.616	154,940
2022-04-08	115.00	116.00	114.00	114.50	84.616	269,487
2022-04-07	115.50	116.20	115.00	115.50	85.355	223,510
2022-04-06	116.00	117.50	115.50	115.50	85.355	405,789
2022-04-05	117.00	117.50	116.00	117.00	86.464	131,880
2022-04-04	117.50	117.50	116.38	117.00	86.464	883,581
2022-04-01	117.00	118.00	116.50	116.50	86.094	164,984
2022-03-31	117.40	118.87	117.40	118.00	87.203	881,285
2022-03-30	117.80	119.00	117.01	119.00	87.942	413,035
2022-03-29	114.80	117.60	114.43	117.60	86.907	478,712
2022-03-28	113.80	114.80	113.32	114.80	84.838	396,526
2022-03-25	113.20	114.20	111.60	114.00	84.247	1,186,080
2022-03-24	112.40	113.20	112.40	112.80	83.360	400,330
2022-03-23	111.60	112.80	110.95	112.60	83.212	261,619
2022-03-22	110.40	111.80	109.97	111.80	82.621	269,121
2022-03-21	111.20	111.20	110.00	110.20	81.439	2,092,210
2022-03-18	110.20	111.40	109.27	111.40	82.325	1,474,427
2022-03-17	110.20	110.55	109.34	109.40	80.847	238,995
2022-03-16	109.60	110.60	109.44	109.60	80.995	354,240
2022-03-15	110.20	110.80	109.60	109.90	81.217	143,473
2022-03-14	110.20	111.20	109.63	111.20	82.178	267,119
2022-03-11	109.00	110.60	109.00	110.60	81.734	162,089
2022-03-10	111.00	111.36	110.00	110.20	81.439	1,322,316
2022-03-09	109.80	111.00	108.80	111.00	82.030	1,624,948
2022-03-08	108.00	108.92	108.00	108.20	79.961	476,949
2022-03-07	108.80	109.60	108.60	109.60	80.995	194,160
2022-03-04	109.20	109.20	108.58	109.20	80.700	61,090
2022-03-03	108.40	109.80	108.00	109.80	81.143	358,886
2022-03-02	107.20	108.40	106.38	108.40	80.108	163,806
2022-03-01	106.20	106.57	105.40	106.00	78.335	81,817
2022-02-28	106.00	106.09	105.00	105.00	77.596	54,899
2022-02-25	106.60	106.60	105.10	106.60	78.778	28,803
2022-02-24	104.80	105.22	104.80	104.80	77.448	177,019
2022-02-23	106.40	107.02	105.20	105.20	77.744	71,660
2022-02-22	105.80	106.35	105.20	105.20	77.744	183,205
2022-02-21	107.00	107.40	105.20	105.20	77.744	82,358
2022-02-18	105.80	106.60	105.40	106.00	78.335	73,983
2022-02-17	106.00	106.65	105.40	105.60	78.039	198,565
2022-02-16	107.80	108.25	104.59	106.00	78.335	275,442
2022-02-15	108.00	108.90	107.60	107.60	79.517	190,643
2022-02-14	108.00	109.80	108.00	109.80	81.143	176,975
2022-02-11	109.40	109.40	108.34	109.40	80.847	428,033
2022-02-10	109.60	110.00	109.55	110.00	81.291	173,170
2022-02-09	109.60	110.00	109.09	109.60	80.995	156,022
2022-02-08	110.00	110.00	109.20	109.20	80.700	173,189
2022-02-07	109.40	110.20	108.80	110.00	81.291	173,490
2022-02-04	108.20	109.40	108.20	109.20	80.700	108,450
2022-02-03	108.20	109.00	108.00	108.60	80.256	887,043
2022-02-02	108.00	108.80	107.94	108.40	80.108	2,617,316
2022-02-01	107.80	108.00	107.00	108.00	79.813	1,240,806
2022-01-31	106.60	107.20	105.96	107.20	79.222	1,058,502
2022-01-28	105.60	107.00	105.60	105.80	78.187	477,670
2022-01-27	105.40	106.58	105.40	105.40	77.891	66,888
2022-01-26	106.00	107.00	106.00	106.00	78.335	423,859
2022-01-25	106.20	106.98	106.06	106.20	78.483	100,111
2022-01-24	106.60	107.80	105.60	105.60	78.039	147,733

← NewerPage 20 of 22 · 1,263 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.