VH Global Energy Infrastructure Ord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	71.400	71.600	71.000	71.200	57.954	364,725
2023-12-14	72.000	72.402	71.200	71.400	58.117	364,439
2023-12-13	71.600	72.800	71.600	71.800	58.442	528,584
2023-12-12	72.000	73.000	71.200	71.200	57.954	753,613
2023-12-11	73.800	73.800	72.200	73.000	59.419	192,008
2023-12-08	74.400	75.000	72.250	74.000	60.233	595,119
2023-12-07	75.200	76.000	74.800	74.800	60.884	388,278
2023-12-06	76.000	77.200	75.924	76.400	62.186	698,626
2023-12-05	76.000	77.000	76.000	77.000	62.675	402,201
2023-12-04	76.200	77.400	76.000	76.200	62.024	199,946
2023-12-01	76.800	77.800	76.792	77.800	63.326	171,385
2023-11-30	76.000	77.800	76.000	76.800	62.512	1,165,370
2023-11-29	75.800	76.600	75.000	75.600	61.535	1,323,863
2023-11-28	75.000	76.000	75.000	75.600	61.535	422,831
2023-11-27	75.980	76.025	75.392	75.900	61.779	277,260
2023-11-24	75.000	76.400	75.000	76.000	61.861	294,909
2023-11-23	75.771	76.400	74.400	75.700	61.617	258,013
2023-11-22	74.400	75.785	74.400	74.400	60.558	214,560
2023-11-21	74.400	76.400	74.400	74.400	60.558	296,501
2023-11-20	75.962	75.962	74.400	75.000	61.047	167,186
2023-11-17	75.000	76.000	74.400	74.400	60.558	421,763
2023-11-16	74.400	76.400	74.400	75.000	61.047	400,491
2023-11-15	75.800	76.800	74.200	74.400	60.558	4,654,033
2023-11-14	75.000	75.420	74.800	74.800	60.884	284,402
2023-11-13	75.200	76.000	75.000	75.000	61.047	209,695
2023-11-10	75.600	75.936	75.000	75.000	61.047	355,025
2023-11-09	77.000	77.000	75.600	75.600	61.535	459,499
2023-11-08	77.800	79.000	77.800	78.000	62.365	359,046
2023-11-07	77.800	78.335	77.800	78.000	62.365	290,677
2023-11-06	78.000	78.600	77.800	77.800	62.205	209,990
2023-11-03	77.600	78.640	77.600	78.000	62.365	235,985
2023-11-02	77.400	78.000	77.200	77.200	61.726	230,702
2023-11-01	77.200	78.000	77.200	77.600	62.046	211,807
2023-10-31	77.400	78.200	76.600	76.800	61.406	308,173
2023-10-30	77.200	78.200	77.200	77.400	61.886	249,427
2023-10-27	78.200	78.200	77.200	78.000	62.365	171,335
2023-10-26	77.400	78.600	77.000	77.800	62.205	305,300
2023-10-25	77.400	78.600	77.400	77.400	61.886	202,751
2023-10-24	77.600	78.600	77.400	77.400	61.886	298,178
2023-10-23	77.600	78.000	77.600	77.600	62.046	198,860
2023-10-20	77.600	79.200	77.490	77.800	62.205	335,608
2023-10-19	77.600	79.400	77.600	77.600	62.046	232,806
2023-10-18	77.800	79.400	77.200	77.200	61.726	211,897
2023-10-17	78.000	78.112	77.800	78.000	62.365	179,146
2023-10-16	78.000	79.400	77.400	77.600	62.046	985,006
2023-10-13	78.400	78.728	77.600	78.000	62.365	325,676
2023-10-12	78.200	78.200	77.064	77.400	61.886	123,857
2023-10-11	76.600	77.800	76.000	76.600	61.246	890,229
2023-10-10	76.800	76.952	76.000	76.000	60.766	434,909
2023-10-09	77.000	77.288	76.600	76.800	61.406	607,632
2023-10-06	77.000	77.800	77.000	77.000	61.566	463,261
2023-10-05	76.800	77.640	76.251	77.000	61.566	390,796
2023-10-04	77.600	78.200	76.800	77.200	61.726	604,954
2023-10-03	77.800	78.000	77.600	77.800	62.205	341,899
2023-10-02	78.000	79.800	77.800	77.800	62.205	313,893
2023-09-29	78.800	79.000	77.000	77.200	61.726	150,166
2023-09-28	77.800	77.968	77.000	77.600	62.046	454,401
2023-09-27	78.000	78.200	77.800	78.000	62.365	377,007
2023-09-26	77.800	78.000	77.800	78.000	62.365	173,133
2023-09-25	77.800	79.400	77.800	77.800	62.205	665,711

← NewerPage 13 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.