VH Global Sustainable Energy Opportunities (GSEO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. VH Global Sustainable Energy Opportunities

Date Open High Low Close* Volume
01/07/2024 76.00p 76.00p 75.60p 75.60p 345651
28/06/2024 75.80p 77.80p 75.60p 75.60p 1281158
27/06/2024 75.60p 76.40p 75.60p 75.60p 261836
26/06/2024 75.60p 76.80p 75.60p 76.20p 486080
25/06/2024 75.60p 75.80p 75.60p 75.80p 360585
24/06/2024 75.60p 76.40p 75.37p 75.60p 194660
21/06/2024 76.00p 76.80p 75.00p 76.80p 2612487
20/06/2024 76.20p 76.60p 76.00p 76.60p 1119236
19/06/2024 76.80p 76.82p 75.00p 76.20p 343907
18/06/2024 76.80p 77.20p 76.80p 77.20p 464857
17/06/2024 76.80p 77.20p 76.80p 76.80p 421842
14/06/2024 77.00p 77.40p 76.80p 76.80p 383579
13/06/2024 77.00p 78.40p 76.80p 76.80p 345766
12/06/2024 77.00p 77.60p 77.00p 77.20p 451035
11/06/2024 77.00p 77.40p 77.00p 77.20p 363732
10/06/2024 77.00p 77.40p 77.00p 77.40p 278433
07/06/2024 77.20p 77.20p 77.00p 77.20p 605625
06/06/2024 77.60p 77.60p 77.00p 77.00p 331772
05/06/2024 78.40p 78.40p 77.50p 78.40p 453443
04/06/2024 77.60p 79.00p 77.55p 78.00p 467366
03/06/2024 77.40p 77.80p 77.00p 77.80p 403617
31/05/2024 76.40p 78.20p 76.40p 77.00p 743617
30/05/2024 76.40p 77.30p 75.00p 75.00p 448018
29/05/2024 76.80p 77.02p 75.80p 75.80p 346021
28/05/2024 77.00p 78.40p 76.20p 76.80p 2556095
24/05/2024 76.80p 77.00p 76.80p 76.80p 252272
23/05/2024 77.00p 77.00p 76.49p 77.00p 262478
22/05/2024 77.00p 78.20p 76.60p 76.80p 494976
21/05/2024 77.20p 78.20p 76.60p 77.20p 433353
20/05/2024 76.80p 77.92p 76.80p 76.80p 1075370
17/05/2024 77.60p 78.20p 76.60p 76.60p 403459
16/05/2024 77.00p 78.00p 76.40p 76.40p 542905
15/05/2024 76.60p 78.40p 76.00p 77.40p 922473
14/05/2024 77.00p 77.00p 75.40p 75.40p 1179980
13/05/2024 76.60p 76.99p 76.00p 76.60p 251239
10/05/2024 75.40p 77.00p 75.20p 77.00p 1513551
09/05/2024 74.00p 75.40p 73.00p 75.40p 6125341
08/05/2024 73.60p 74.00p 72.20p 73.60p 669637
07/05/2024 73.40p 73.40p 71.60p 73.40p 835659
03/05/2024 72.00p 73.20p 70.80p 72.00p 1010131
02/05/2024 71.40p 72.00p 70.80p 71.40p 1160682
01/05/2024 71.00p 71.20p 70.00p 71.20p 319245
30/04/2024 69.00p 71.00p 69.00p 70.80p 1252690
29/04/2024 69.60p 69.60p 68.80p 69.40p 402521
26/04/2024 68.80p 69.60p 68.80p 69.60p 3128019
25/04/2024 68.40p 69.40p 68.20p 68.80p 278712
24/04/2024 69.40p 69.40p 68.22p 68.40p 829847
23/04/2024 67.80p 69.40p 67.80p 69.40p 313378
22/04/2024 67.60p 68.80p 67.60p 67.60p 486255
19/04/2024 67.20p 68.20p 67.20p 67.20p 207456
18/04/2024 68.20p 68.64p 67.40p 67.40p 292756
17/04/2024 67.20p 68.80p 67.20p 68.00p 2596828
16/04/2024 67.20p 68.00p 67.20p 67.60p 443552
15/04/2024 68.40p 69.40p 67.00p 67.00p 445318
12/04/2024 67.40p 68.80p 67.40p 67.80p 503950
11/04/2024 67.40p 69.00p 67.00p 67.00p 696900
10/04/2024 68.00p 69.38p 66.80p 66.80p 1997960
09/04/2024 68.80p 69.20p 66.80p 67.60p 998008
08/04/2024 69.00p 69.00p 66.88p 69.00p 642664
05/04/2024 67.00p 67.60p 66.00p 67.20p 1168684
04/04/2024 66.60p 67.00p 66.00p 66.60p 575474
03/04/2024 66.60p 69.80p 66.00p 66.20p 773657
02/04/2024 67.00p 69.80p 67.00p 67.80p 691227
28/03/2024 67.00p 69.80p 67.00p 68.60p 158942
27/03/2024 68.60p 69.00p 67.37p 69.00p 2274480
26/03/2024 67.20p 69.03p 67.00p 67.00p 1608671
25/03/2024 67.60p 69.80p 67.00p 69.80p 991430
22/03/2024 67.20p 69.80p 67.00p 67.80p 1001612
21/03/2024 67.40p 69.25p 66.80p 67.20p 445088
20/03/2024 69.80p 69.80p 67.60p 67.40p 429792
19/03/2024 69.80p 71.00p 67.20p 67.60p 596621
18/03/2024 70.20p 71.80p 69.40p 69.40p 321784
15/03/2024 71.80p 72.29p 70.00p 71.60p 345499
14/03/2024 72.40p 73.60p 71.80p 71.80p 452485
13/03/2024 74.40p 75.30p 71.60p 71.60p 527318
12/03/2024 75.40p 76.01p 73.60p 73.60p 549500
11/03/2024 75.00p 78.18p 75.00p 75.00p 651041
08/03/2024 76.20p 77.30p 76.16p 76.20p 514891
07/03/2024 76.00p 76.20p 75.82p 76.00p 137918
06/03/2024 74.20p 76.18p 74.20p 75.00p 2106795
05/03/2024 74.80p 75.20p 73.60p 74.60p 285151
04/03/2024 74.00p 75.31p 73.80p 74.00p 147978
01/03/2024 74.00p 75.38p 73.60p 73.60p 230066
29/02/2024 73.40p 74.80p 73.20p 73.20p 360604
28/02/2024 74.20p 75.40p 73.60p 75.20p 420509
27/02/2024 74.60p 75.20p 73.60p 74.00p 475936
26/02/2024 72.00p 75.00p 72.00p 72.00p 242371
23/02/2024 73.00p 74.00p 72.80p 73.00p 454413
22/02/2024 63.40p 73.79p 63.40p 72.80p 918291
21/02/2024 63.20p 64.20p 62.53p 63.20p 471829
20/02/2024 60.00p 63.80p 59.80p 63.40p 226645
19/02/2024 59.00p 60.40p 59.00p 60.00p 295977
16/02/2024 60.60p 62.60p 59.00p 59.40p 743172
15/02/2024 61.20p 62.60p 59.00p 59.00p 312382
14/02/2024 61.00p 62.40p 59.80p 59.80p 402331
13/02/2024 61.00p 61.70p 60.00p 61.00p 533636
12/02/2024 62.60p 64.00p 61.13p 61.20p 533113
09/02/2024 63.80p 65.80p 62.60p 62.60p 580473
08/02/2024 66.00p 66.56p 62.80p 62.80p 568952
07/02/2024 68.60p 69.60p 65.20p 65.20p 1053823
06/02/2024 68.60p 69.31p 68.60p 68.60p 279368
05/02/2024 70.60p 70.93p 68.80p 68.80p 437104
02/02/2024 71.20p 71.60p 70.80p 70.80p 515837
01/02/2024 71.40p 72.80p 71.00p 71.00p 483002
31/01/2024 71.80p 72.59p 71.40p 71.40p 530502
30/01/2024 71.80p 72.55p 71.60p 71.60p 258071
29/01/2024 72.00p 73.00p 71.60p 71.80p 263838
26/01/2024 72.00p 73.00p 72.00p 72.00p 240231
25/01/2024 72.20p 72.59p 72.00p 72.00p 267269
24/01/2024 72.20p 73.20p 72.20p 72.20p 131167
23/01/2024 72.20p 73.20p 72.20p 72.60p 320092
22/01/2024 73.00p 73.60p 72.20p 72.20p 1534420
19/01/2024 73.40p 73.40p 72.21p 72.40p 296521
18/01/2024 72.60p 74.20p 71.80p 71.80p 1035999
17/01/2024 74.00p 75.00p 72.60p 72.60p 382475
16/01/2024 74.20p 75.60p 74.00p 74.00p 394874
15/01/2024 74.80p 76.00p 74.20p 74.80p 300120
12/01/2024 75.00p 76.00p 75.00p 75.00p 298096
11/01/2024 75.80p 76.60p 75.00p 75.00p 192383
10/01/2024 75.80p 76.80p 75.80p 76.20p 148569
09/01/2024 76.00p 76.30p 75.81p 76.20p 327569
08/01/2024 76.00p 76.45p 76.00p 76.00p 265708
05/01/2024 77.20p 77.43p 76.00p 76.00p 286714
04/01/2024 77.40p 78.00p 77.40p 77.40p 361394
03/01/2024 77.40p 77.80p 77.40p 77.40p 1161108
02/01/2024 77.00p 78.00p 77.00p 77.60p 1167424
29/12/2023 78.00p 78.00p 77.20p 77.20p 20216
28/12/2023 78.00p 78.00p 77.20p 77.40p 6434801
27/12/2023 75.60p 78.00p 75.60p 77.00p 277083
22/12/2023 76.80p 77.20p 76.27p 77.20p 181415
21/12/2023 75.20p 77.00p 75.20p 77.00p 2347804
20/12/2023 74.40p 76.00p 73.73p 76.00p 1038467
19/12/2023 72.00p 73.80p 71.55p 73.80p 684103
18/12/2023 71.00p 72.00p 71.00p 72.00p 758947
15/12/2023 71.40p 71.60p 71.00p 71.20p 357927
14/12/2023 72.00p 72.40p 71.20p 71.40p 364439
13/12/2023 71.60p 72.80p 71.60p 71.80p 528460
12/12/2023 72.00p 73.00p 71.20p 71.20p 753484
11/12/2023 73.80p 73.80p 72.20p 73.00p 192008
08/12/2023 74.40p 75.00p 72.25p 74.00p 586735
07/12/2023 75.20p 76.00p 74.80p 74.80p 388278
06/12/2023 76.00p 77.20p 75.92p 76.40p 689022
05/12/2023 76.00p 77.00p 76.00p 77.00p 398135
04/12/2023 76.20p 77.40p 76.00p 76.20p 197071
01/12/2023 76.80p 77.80p 76.79p 77.80p 171385
30/11/2023 76.00p 77.80p 76.00p 76.80p 1165370
29/11/2023 75.80p 76.60p 75.00p 75.60p 1323863
28/11/2023 75.00p 76.00p 75.00p 75.60p 422831
27/11/2023 75.00p 76.03p 75.39p 75.90p 277260
24/11/2023 75.00p 76.40p 75.00p 76.00p 294909
23/11/2023 74.40p 76.40p 74.40p 75.70p 258013
22/11/2023 74.40p 75.78p 74.40p 74.40p 214560
21/11/2023 74.40p 76.40p 74.40p 74.40p 296501
20/11/2023 75.00p 75.96p 74.40p 75.00p 167186
17/11/2023 75.00p 76.00p 74.40p 74.40p 421763
16/11/2023 74.40p 76.40p 74.40p 75.00p 400491
15/11/2023 75.80p 76.80p 74.20p 74.40p 4654033
14/11/2023 75.00p 75.42p 74.80p 74.80p 284402
13/11/2023 75.20p 76.00p 75.00p 75.00p 209695
10/11/2023 75.60p 75.94p 75.00p 75.00p 355025
09/11/2023 77.00p 77.00p 75.60p 75.60p 459499
08/11/2023 77.80p 79.00p 77.80p 78.00p 211091
07/11/2023 77.80p 78.33p 77.80p 78.00p 290677
06/11/2023 78.00p 78.60p 77.80p 77.80p 209990
03/11/2023 77.60p 78.64p 77.60p 78.00p 228685
02/11/2023 77.40p 78.00p 77.20p 77.20p 230702
01/11/2023 77.20p 78.00p 77.20p 77.60p 211807
31/10/2023 77.40p 78.20p 76.60p 76.80p 308173
30/10/2023 77.20p 78.20p 77.20p 77.40p 249427
27/10/2023 78.20p 78.20p 77.20p 78.00p 171335
26/10/2023 77.40p 78.60p 77.00p 77.80p 305300
25/10/2023 77.40p 78.60p 77.40p 77.40p 202751
24/10/2023 77.60p 78.60p 77.40p 77.40p 298178
23/10/2023 77.60p 78.00p 77.60p 77.60p 198860
20/10/2023 77.60p 79.20p 77.49p 77.80p 305608
19/10/2023 77.60p 79.40p 77.60p 77.60p 219365
18/10/2023 77.80p 79.40p 77.20p 77.20p 211897
17/10/2023 78.00p 78.11p 77.80p 78.00p 179146
16/10/2023 78.00p 79.40p 77.40p 77.60p 985006
13/10/2023 78.40p 78.73p 77.60p 78.00p 267476
12/10/2023 78.20p 78.20p 77.06p 77.40p 123857
11/10/2023 76.60p 77.80p 76.00p 76.60p 890229
10/10/2023 76.80p 76.95p 76.00p 76.00p 459909
09/10/2023 77.00p 77.29p 76.60p 76.80p 632632
06/10/2023 77.00p 77.80p 77.00p 77.00p 463261
05/10/2023 76.80p 77.64p 76.25p 77.00p 390796
04/10/2023 77.60p 78.20p 76.80p 77.20p 604954
03/10/2023 77.80p 78.00p 77.60p 77.80p 341899
02/10/2023 78.00p 79.80p 77.80p 77.80p 311893
29/09/2023 78.80p 79.00p 77.00p 77.20p 150166
28/09/2023 77.80p 77.97p 77.00p 77.60p 454401
27/09/2023 78.00p 78.20p 77.80p 78.00p 377007
26/09/2023 77.80p 78.00p 77.80p 78.00p 173133
25/09/2023 77.80p 79.40p 77.80p 77.80p 665711
22/09/2023 78.00p 78.60p 77.80p 77.80p 546298
21/09/2023 78.00p 78.80p 77.80p 78.80p 293254
20/09/2023 78.60p 79.60p 77.80p 79.00p 423051
19/09/2023 78.60p 78.60p 77.59p 78.60p 275322
18/09/2023 77.80p 78.18p 77.00p 77.80p 1160376
15/09/2023 77.80p 78.40p 77.00p 77.00p 934444

*Close Price adjusted for both dividends and splits