VH Global Energy Infrastructure Ord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	105.60	107.21	105.60	105.60	78.039	739,859
2022-01-20	107.60	107.80	106.41	107.80	79.665	1,260,175
2022-01-19	107.40	107.40	106.23	107.00	79.074	333,723
2022-01-18	105.20	107.40	105.20	105.20	77.744	61,783
2022-01-17	106.40	107.20	106.00	106.00	78.335	47,750
2022-01-14	107.00	107.20	106.00	106.00	78.335	495,912
2022-01-13	107.40	107.40	106.40	107.00	79.074	199,171
2022-01-12	107.00	107.40	106.86	107.00	79.074	119,629
2022-01-11	107.60	107.60	107.20	107.40	79.369	47,962
2022-01-10	107.20	107.60	107.10	107.60	79.517	478,720
2022-01-07	107.00	107.60	107.00	107.60	79.517	122,126
2022-01-06	105.80	107.00	105.80	107.00	79.074	131,043
2022-01-05	106.80	107.40	106.68	107.20	79.222	83,199
2022-01-04	106.80	107.00	106.44	107.00	79.074	118,775
2021-12-31	106.80	107.00	106.35	107.00	79.074	45,773
2021-12-30	106.20	107.00	106.20	107.00	79.074	148,110
2021-12-29	107.00	107.00	106.55	107.00	79.074	112,857
2021-12-24	107.00	107.00	106.06	106.20	78.483	18,672
2021-12-23	107.00	107.00	106.00	107.00	79.074	459,089
2021-12-22	107.00	107.00	105.92	107.00	79.074	202,062
2021-12-21	106.40	107.01	106.20	106.20	78.483	140,534
2021-12-20	107.40	107.40	105.60	105.60	78.039	149,498
2021-12-17	107.40	107.40	107.02	107.20	79.222	54,504
2021-12-16	107.20	107.40	106.40	107.40	79.369	355,849
2021-12-15	106.80	107.40	106.61	107.20	79.222	362,084
2021-12-14	105.60	107.00	105.60	105.60	78.039	89,159
2021-12-13	106.40	106.70	106.14	106.60	78.778	94,886
2021-12-10	106.40	107.39	105.80	106.80	78.926	52,904
2021-12-09	106.40	107.31	105.80	105.80	78.187	136,597
2021-12-08	106.20	106.60	105.60	105.60	78.039	646,387
2021-12-07	104.80	105.80	104.00	105.80	78.187	788,328
2021-12-06	104.00	105.00	103.20	105.00	77.596	592,781
2021-12-03	104.20	104.20	102.40	102.40	75.674	247,356
2021-12-02	103.00	103.31	101.80	103.00	76.118	975,463
2021-12-01	103.60	104.00	101.50	104.00	76.857	1,784,500
2021-11-30	101.40	102.60	101.40	101.60	75.083	422,222
2021-11-29	102.40	102.60	101.40	101.40	74.935	500,737
2021-11-26	101.80	103.00	101.40	103.00	76.118	123,316
2021-11-25	101.80	102.42	101.80	102.00	75.379	192,048
2021-11-24	103.40	103.80	103.14	103.20	76.266	435,599
2021-11-23	101.60	102.47	101.60	101.60	75.083	252,281
2021-11-22	101.80	103.80	101.60	101.60	75.083	95,173
2021-11-19	104.00	104.00	101.60	102.00	75.379	294,249
2021-11-18	101.80	102.64	101.60	101.60	75.083	188,803
2021-11-17	103.80	103.80	101.66	101.80	75.231	127,639
2021-11-16	103.20	103.80	101.60	102.70	75.896	275,069
2021-11-15	103.00	103.22	101.60	101.80	75.231	195,916
2021-11-12	103.60	103.60	101.60	101.60	75.083	274,325
2021-11-11	102.40	103.40	101.60	102.00	75.379	171,581
2021-11-10	102.40	103.80	102.20	102.20	74.614	182,301
2021-11-09	102.40	102.99	102.40	102.40	74.760	2,132,116
2021-11-08	103.80	104.00	102.40	102.40	74.760	306,195
2021-11-05	106.20	106.40	105.25	106.00	77.388	486,339
2021-11-04	106.20	106.20	105.11	106.20	77.534	309,075
2021-11-03	106.00	106.40	105.55	106.40	77.680	1,594,735
2021-11-02	105.60	105.60	104.40	105.60	77.096	439,744
2021-11-01	104.60	105.60	103.40	105.60	77.096	204,887
2021-10-29	103.80	104.00	103.00	103.00	75.198	555,370
2021-10-28	103.80	103.80	102.85	103.00	75.198	414,831
2021-10-27	103.80	103.80	102.61	103.60	75.636	311,072

← NewerPage 21 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.