VH Global Energy Infrastructure Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 69.000 | 69.000 | 67.673 | 69.000 | 59.398 | 245,076 |
| 2024-11-25 | 67.400 | 69.500 | 67.400 | 69.000 | 59.398 | 517,559 |
| 2024-11-22 | 67.800 | 69.000 | 67.800 | 69.000 | 59.398 | 146,608 |
| 2024-11-21 | 68.000 | 69.800 | 68.000 | 69.800 | 60.087 | 680,978 |
| 2024-11-20 | 68.400 | 69.000 | 67.700 | 69.000 | 59.398 | 468,093 |
| 2024-11-19 | 68.800 | 68.800 | 68.199 | 68.400 | 58.882 | 490,230 |
| 2024-11-18 | 67.600 | 68.800 | 67.280 | 67.600 | 58.193 | 245,005 |
| 2024-11-15 | 68.000 | 68.800 | 67.333 | 67.800 | 58.365 | 277,237 |
| 2024-11-14 | 67.000 | 68.800 | 67.000 | 68.800 | 59.226 | 2,311,092 |
| 2024-11-13 | 67.214 | 68.600 | 67.000 | 67.600 | 58.193 | 1,020,457 |
| 2024-11-12 | 70.400 | 71.400 | 67.206 | 68.600 | 59.054 | 525,400 |
| 2024-11-11 | 71.000 | 71.800 | 70.400 | 71.100 | 61.206 | 163,518 |
| 2024-11-08 | 71.000 | 71.341 | 70.155 | 71.000 | 61.120 | 193,706 |
| 2024-11-07 | 71.000 | 71.600 | 71.000 | 71.600 | 61.636 | 256,532 |
| 2024-11-06 | 71.400 | 72.000 | 70.800 | 71.400 | 61.464 | 303,203 |
| 2024-11-05 | 72.000 | 73.000 | 71.400 | 71.400 | 61.464 | 348,088 |
| 2024-11-04 | 71.200 | 72.800 | 71.200 | 71.400 | 61.464 | 1,535,650 |
| 2024-11-01 | 71.000 | 72.000 | 71.000 | 71.000 | 61.120 | 4,273,798 |
| 2024-10-31 | 71.800 | 72.000 | 71.000 | 72.000 | 61.981 | 193,651 |
| 2024-10-30 | 71.200 | 72.139 | 71.000 | 71.400 | 61.464 | 240,384 |
| 2024-10-29 | 71.800 | 72.400 | 71.066 | 71.600 | 61.636 | 434,792 |
| 2024-10-28 | 72.000 | 72.800 | 71.825 | 72.400 | 62.325 | 411,681 |
| 2024-10-25 | 73.000 | 73.000 | 72.000 | 72.600 | 62.497 | 453,880 |
| 2024-10-24 | 72.600 | 73.042 | 71.800 | 72.000 | 61.981 | 1,034,041 |
| 2024-10-23 | 73.000 | 73.614 | 72.400 | 72.600 | 62.497 | 579,553 |
| 2024-10-22 | 73.000 | 73.800 | 72.870 | 73.200 | 63.014 | 2,280,953 |
| 2024-10-21 | 74.600 | 74.600 | 73.160 | 73.800 | 63.530 | 490,345 |
| 2024-10-18 | 73.600 | 75.200 | 73.200 | 73.600 | 63.358 | 423,937 |
| 2024-10-17 | 73.800 | 74.000 | 73.625 | 73.800 | 63.530 | 235,502 |
| 2024-10-16 | 74.000 | 75.600 | 73.800 | 73.800 | 63.530 | 301,329 |
| 2024-10-15 | 75.400 | 76.090 | 74.000 | 74.000 | 63.702 | 385,453 |
| 2024-10-14 | 76.000 | 77.080 | 75.400 | 76.000 | 65.424 | 1,457,376 |
| 2024-10-11 | 75.800 | 76.700 | 75.680 | 76.200 | 65.596 | 3,081,900 |
| 2024-10-10 | 75.200 | 76.800 | 75.200 | 76.800 | 66.113 | 335,136 |
| 2024-10-09 | 75.000 | 76.600 | 75.000 | 75.000 | 64.563 | 229,366 |
| 2024-10-08 | 75.400 | 76.800 | 75.251 | 76.800 | 66.113 | 175,362 |
| 2024-10-07 | 76.200 | 76.600 | 74.616 | 76.200 | 65.596 | 260,215 |
| 2024-10-04 | 74.400 | 76.000 | 74.400 | 74.400 | 64.047 | 350,613 |
| 2024-10-03 | 74.600 | 76.200 | 74.400 | 76.200 | 65.596 | 204,724 |
| 2024-10-02 | 75.000 | 75.800 | 74.600 | 74.800 | 64.391 | 356,070 |
| 2024-10-01 | 75.400 | 75.833 | 74.800 | 74.800 | 64.391 | 293,346 |
| 2024-09-30 | 75.800 | 76.800 | 75.400 | 75.400 | 64.908 | 268,103 |
| 2024-09-27 | 76.400 | 77.000 | 75.400 | 75.400 | 64.908 | 407,190 |
| 2024-09-26 | 76.200 | 78.000 | 76.000 | 76.000 | 65.424 | 340,154 |
| 2024-09-25 | 77.200 | 77.218 | 76.200 | 76.200 | 65.596 | 382,746 |
| 2024-09-24 | 77.600 | 78.400 | 77.200 | 77.200 | 66.457 | 310,316 |
| 2024-09-23 | 77.800 | 78.544 | 77.600 | 77.600 | 66.801 | 251,246 |
| 2024-09-20 | 79.000 | 80.400 | 77.800 | 78.000 | 67.146 | 536,151 |
| 2024-09-19 | 79.600 | 81.000 | 78.800 | 78.800 | 67.834 | 529,526 |
| 2024-09-18 | 80.200 | 81.200 | 79.400 | 79.400 | 68.351 | 487,974 |
| 2024-09-17 | 78.200 | 80.200 | 78.200 | 79.600 | 68.523 | 411,403 |
| 2024-09-16 | 77.400 | 78.920 | 77.400 | 78.200 | 67.318 | 206,996 |
| 2024-09-13 | 77.400 | 78.000 | 76.866 | 77.400 | 66.629 | 156,940 |
| 2024-09-12 | 78.200 | 78.200 | 76.680 | 78.200 | 67.318 | 309,751 |
| 2024-09-11 | 78.000 | 78.000 | 76.600 | 78.000 | 67.146 | 2,335,001 |
| 2024-09-10 | 76.600 | 77.800 | 76.600 | 76.600 | 65.941 | 182,033 |
| 2024-09-09 | 76.000 | 78.000 | 75.348 | 77.000 | 66.285 | 319,659 |
| 2024-09-06 | 78.000 | 78.000 | 77.400 | 77.400 | 66.629 | 193,471 |
| 2024-09-05 | 76.400 | 78.200 | 76.400 | 78.000 | 67.146 | 163,456 |
| 2024-09-04 | 76.000 | 77.800 | 76.000 | 76.400 | 65.768 | 178,756 |
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.