VH Global Energy Infrastructure Ord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	77.000	77.000	76.000	76.000	65.424	845,400
2024-09-02	76.400	76.987	76.285	76.400	65.768	203,536
2024-08-30	76.600	77.200	75.883	76.200	65.596	460,105
2024-08-29	76.800	77.270	76.600	76.600	65.941	332,797
2024-08-28	76.672	77.000	76.672	76.800	66.113	240,402
2024-08-27	76.600	77.800	76.587	76.600	65.941	323,249
2024-08-23	77.000	77.825	75.000	76.600	65.941	382,580
2024-08-22	77.200	78.000	76.957	77.000	66.285	480,601
2024-08-21	76.000	77.450	76.000	77.100	66.371	279,580
2024-08-20	76.000	76.784	75.600	75.600	65.080	238,625
2024-08-19	75.400	76.776	75.400	75.600	65.080	207,397
2024-08-16	75.000	77.000	75.000	75.400	64.908	321,337
2024-08-15	74.800	75.600	74.800	74.800	64.391	316,993
2024-08-14	75.000	76.800	74.800	76.800	64.890	2,325,720
2024-08-13	74.600	75.800	74.600	74.600	63.032	542,279
2024-08-12	76.000	76.800	75.000	75.800	64.045	609,060
2024-08-09	74.800	76.800	74.800	75.800	64.045	588,518
2024-08-08	75.800	76.000	74.600	74.600	63.032	910,525
2024-08-07	74.600	75.400	74.600	74.600	63.032	1,151,908
2024-08-06	74.000	76.382	74.000	75.000	63.369	639,092
2024-08-05	74.400	75.600	74.200	75.200	63.538	190,979
2024-08-02	74.400	75.800	74.294	74.700	63.116	295,483
2024-08-01	74.600	76.000	74.432	75.800	64.045	395,799
2024-07-31	75.400	75.400	74.400	74.400	62.863	729,448
2024-07-30	74.400	75.400	74.400	74.400	62.863	729,992
2024-07-29	75.400	75.400	74.400	75.400	63.707	443,430
2024-07-26	74.800	75.000	74.400	74.400	62.863	940,859
2024-07-25	75.000	75.229	74.800	74.800	63.201	379,699
2024-07-24	75.000	75.696	75.000	75.000	63.369	558,914
2024-07-23	75.800	75.800	75.000	75.000	63.369	355,787
2024-07-22	75.800	76.600	75.600	75.600	63.876	567,736
2024-07-19	75.800	76.800	75.800	75.800	64.045	215,406
2024-07-18	75.800	76.600	75.800	75.800	64.045	239,846
2024-07-17	75.800	76.600	75.800	75.800	64.045	246,348
2024-07-16	75.800	76.800	75.800	75.800	64.045	377,891
2024-07-15	75.800	76.299	75.800	75.800	64.045	424,593
2024-07-12	75.800	76.800	75.800	75.800	64.045	449,508
2024-07-11	76.200	76.800	75.001	75.800	64.045	769,115
2024-07-10	75.800	75.867	74.619	75.400	63.707	137,668
2024-07-09	75.000	75.736	74.600	75.000	63.369	171,010
2024-07-08	75.000	76.100	74.700	75.000	63.369	579,668
2024-07-05	74.600	75.800	74.400	74.400	62.863	409,928
2024-07-04	75.600	75.600	74.600	74.600	63.032	408,632
2024-07-03	76.000	76.200	74.600	75.400	63.707	493,546
2024-07-02	75.600	77.800	74.600	75.600	63.876	328,578
2024-07-01	76.000	76.000	75.600	75.600	63.876	345,651
2024-06-28	75.800	77.800	75.600	75.600	63.876	1,281,158
2024-06-27	75.600	76.400	75.600	75.600	63.876	393,983
2024-06-26	75.600	76.800	75.600	76.200	64.383	486,080
2024-06-25	75.600	75.800	75.600	75.800	64.045	360,585
2024-06-24	75.600	76.400	75.370	75.600	63.876	194,660
2024-06-21	76.000	76.800	75.000	76.800	64.890	2,612,487
2024-06-20	76.200	76.600	76.000	76.600	64.721	1,119,236
2024-06-19	76.800	76.820	75.000	76.200	64.383	343,907
2024-06-18	76.800	77.200	76.800	77.200	65.228	464,857
2024-06-17	76.800	77.200	76.800	76.800	64.890	421,842
2024-06-14	77.000	77.400	76.800	76.800	64.890	383,579
2024-06-13	77.000	78.400	76.800	76.800	64.890	345,766
2024-06-12	77.000	77.600	77.000	77.200	65.228	451,035
2024-06-11	77.000	77.400	77.000	77.200	65.228	363,732

← NewerPage 10 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.