VH Global Energy Infrastructure Ord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	78.000	78.600	77.800	77.800	62.205	546,298
2023-09-21	78.000	78.800	77.800	78.800	63.005	293,254
2023-09-20	78.600	79.600	77.800	79.000	63.165	423,051
2023-09-19	78.600	78.600	77.588	78.600	62.845	275,322
2023-09-18	77.800	78.176	77.000	77.800	62.205	1,160,376
2023-09-15	77.800	78.400	77.000	77.000	61.566	934,444
2023-09-14	76.000	77.000	75.419	76.000	60.766	94,705
2023-09-13	78.200	79.400	74.600	74.600	59.647	450,392
2023-09-12	78.800	79.000	77.800	77.800	62.205	237,839
2023-09-11	78.800	79.200	78.400	78.800	63.005	38,830
2023-09-08	78.800	79.000	78.400	78.800	63.005	115,752
2023-09-07	79.800	80.400	78.200	78.400	62.685	488,247
2023-09-06	80.000	80.228	79.800	79.800	63.805	212,026
2023-09-05	80.000	80.600	79.819	80.000	63.965	327,481
2023-09-04	79.600	80.600	79.410	80.000	63.965	123,455
2023-09-01	80.600	80.600	79.200	79.400	63.485	877,849
2023-08-31	79.400	80.400	79.400	79.400	63.485	439,468
2023-08-30	79.600	80.000	79.400	79.400	63.485	137,617
2023-08-29	80.400	80.600	79.200	80.400	64.284	137,410
2023-08-25	80.600	80.600	79.212	80.600	64.444	143,583
2023-08-24	79.200	80.400	79.012	79.200	63.325	92,293
2023-08-23	78.400	79.600	78.400	78.400	62.685	117,162
2023-08-22	78.000	79.000	78.000	78.000	62.365	347,949
2023-08-21	77.600	79.000	77.400	78.200	62.525	253,148
2023-08-18	78.000	79.400	77.200	77.200	61.726	369,897
2023-08-17	77.400	79.200	77.400	77.400	61.886	58,959
2023-08-16	77.600	79.200	77.400	77.400	61.886	1,486,634
2023-08-15	77.800	78.724	77.351	77.600	62.046	281,370
2023-08-14	79.400	79.800	77.828	79.000	63.165	318,304
2023-08-11	81.000	82.000	78.612	80.000	63.965	180,441
2023-08-10	80.200	82.200	79.822	81.000	64.764	209,011
2023-08-09	81.400	83.200	80.600	81.000	63.661	352,553
2023-08-08	81.600	82.000	81.000	81.000	63.661	216,433
2023-08-07	82.000	82.800	81.000	82.400	64.761	185,172
2023-08-04	83.600	84.601	80.820	82.400	64.761	514,063
2023-08-03	85.400	86.800	83.000	83.000	65.233	772,824
2023-08-02	87.000	87.014	85.600	86.600	68.062	272,401
2023-08-01	87.000	88.600	86.200	87.600	68.848	245,960
2023-07-31	87.800	89.600	86.000	86.000	67.590	382,814
2023-07-28	88.000	89.312	87.800	88.200	69.319	633,600
2023-07-27	88.400	88.820	87.884	88.000	69.162	178,018
2023-07-26	89.000	89.467	87.600	88.200	69.319	309,120
2023-07-25	89.000	91.200	80.000	89.200	70.105	53,619,065
2023-07-24	90.200	90.200	89.000	89.000	69.948	240,717
2023-07-21	90.000	90.680	89.000	90.000	70.734	195,292
2023-07-20	91.000	91.000	90.000	91.000	71.520	64,818
2023-07-19	90.800	91.000	89.456	90.000	70.734	153,020
2023-07-18	89.800	90.800	89.200	89.200	70.105	549,613
2023-07-17	90.000	91.600	89.800	89.800	70.577	247,362
2023-07-14	91.600	91.800	90.160	91.800	72.149	289,411
2023-07-13	91.800	91.800	90.160	91.800	72.149	39,721
2023-07-12	91.800	91.800	90.000	91.000	71.520	123,553
2023-07-11	90.600	91.800	90.000	91.800	72.149	1,322,760
2023-07-10	91.000	92.800	90.400	90.400	71.048	256,200
2023-07-07	91.400	92.336	91.000	91.000	71.520	218,676
2023-07-06	92.800	93.936	91.200	91.600	71.992	193,998
2023-07-05	92.800	93.232	92.800	92.800	72.935	128,762
2023-07-04	93.200	94.052	92.800	92.800	72.935	272,086
2023-07-03	93.800	95.200	93.200	93.200	73.249	289,375
2023-06-30	94.000	94.800	92.200	92.200	72.463	215,285

← NewerPage 14 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.