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
18/09/2023 77.80p 78.18p 77.00p 77.80p 1160376
15/09/2023 77.80p 78.40p 77.00p 77.00p 934444
14/09/2023 76.00p 77.00p 75.42p 76.00p 94705
13/09/2023 78.20p 79.40p 74.60p 74.60p 450392
12/09/2023 78.80p 79.00p 77.80p 77.80p 237839
11/09/2023 78.80p 79.20p 78.40p 78.80p 38830
08/09/2023 78.80p 79.00p 78.40p 78.80p 115752
07/09/2023 79.80p 80.40p 78.20p 78.40p 288612
06/09/2023 80.00p 80.23p 79.80p 79.80p 212026
05/09/2023 80.00p 80.60p 79.82p 80.00p 327481
04/09/2023 79.60p 80.60p 79.41p 80.00p 123455
01/09/2023 80.60p 80.60p 79.20p 79.40p 877849
31/08/2023 79.40p 80.40p 79.40p 79.40p 439468
30/08/2023 79.60p 80.00p 79.40p 79.40p 137617
29/08/2023 80.40p 80.60p 79.20p 80.40p 137410
25/08/2023 80.60p 80.60p 79.21p 80.60p 143583
24/08/2023 79.20p 80.40p 79.01p 79.20p 92293
23/08/2023 78.40p 79.60p 78.40p 78.40p 117162
22/08/2023 78.00p 79.00p 78.00p 78.00p 347949
21/08/2023 77.60p 79.00p 77.40p 78.20p 253148
18/08/2023 78.00p 79.40p 77.20p 77.20p 348473
17/08/2023 77.40p 79.20p 77.40p 77.40p 58959
16/08/2023 77.60p 79.20p 77.40p 77.40p 1486634
15/08/2023 77.80p 78.72p 77.35p 77.60p 281370
14/08/2023 79.40p 79.80p 77.83p 79.00p 318304
11/08/2023 81.00p 82.00p 78.61p 80.00p 180441
10/08/2023 80.20p 82.20p 79.82p 81.00p 209011
09/08/2023 81.40p 83.20p 80.60p 81.00p 352553
08/08/2023 81.60p 82.00p 81.00p 81.00p 216433
07/08/2023 82.00p 82.80p 81.00p 82.40p 185172
04/08/2023 83.60p 84.60p 80.82p 82.40p 514063
03/08/2023 85.40p 86.80p 83.00p 83.00p 453220
02/08/2023 87.00p 87.01p 85.60p 86.60p 272401
01/08/2023 87.00p 88.60p 86.20p 87.60p 245960
31/07/2023 87.80p 89.60p 86.00p 86.00p 382814
28/07/2023 88.00p 89.31p 87.80p 88.20p 633600
27/07/2023 88.40p 88.82p 87.88p 88.00p 178018
26/07/2023 89.00p 89.47p 87.60p 88.20p 309120
25/07/2023 89.00p 91.20p 80.00p 89.20p 53618628
24/07/2023 90.20p 90.20p 89.00p 89.00p 240717
21/07/2023 90.00p 90.68p 89.00p 90.00p 195292
20/07/2023 91.00p 91.00p 90.00p 91.00p 64818
19/07/2023 90.80p 91.00p 89.46p 90.00p 153020
18/07/2023 89.80p 90.80p 89.20p 89.20p 549613
17/07/2023 90.00p 91.60p 89.80p 89.80p 247362
14/07/2023 91.60p 91.80p 90.16p 91.80p 289411
13/07/2023 91.80p 91.80p 90.16p 91.80p 39721
12/07/2023 91.80p 91.80p 90.00p 91.00p 123553
11/07/2023 90.60p 91.80p 90.00p 91.80p 1322760
10/07/2023 91.00p 92.80p 90.40p 90.40p 256200
07/07/2023 91.40p 92.34p 91.00p 91.00p 218676
06/07/2023 92.80p 93.94p 91.20p 91.60p 193998
05/07/2023 92.80p 93.23p 92.80p 92.80p 128762
04/07/2023 93.20p 94.05p 92.80p 92.80p 272086
03/07/2023 93.80p 95.20p 93.20p 93.20p 289375
30/06/2023 94.00p 94.80p 92.20p 92.20p 215285
29/06/2023 94.00p 94.80p 93.42p 94.00p 118295
28/06/2023 91.60p 94.20p 91.00p 94.20p 118106
27/06/2023 92.00p 92.30p 91.60p 91.60p 343075
26/06/2023 92.80p 94.00p 92.00p 92.00p 298745
23/06/2023 94.00p 94.00p 93.13p 93.20p 79304
22/06/2023 93.60p 95.00p 93.00p 93.00p 2574444
21/06/2023 94.80p 95.24p 93.60p 93.80p 188404
20/06/2023 95.80p 96.08p 95.11p 95.80p 100928
19/06/2023 95.80p 97.00p 95.40p 95.70p 160164
16/06/2023 97.20p 97.20p 96.50p 97.20p 366042
15/06/2023 97.20p 97.20p 95.80p 96.00p 220478
14/06/2023 97.20p 97.20p 96.00p 96.60p 293960
13/06/2023 96.60p 97.20p 95.00p 97.20p 303291
12/06/2023 95.80p 96.40p 95.09p 96.40p 294623
09/06/2023 95.80p 96.00p 94.42p 96.00p 141735
08/06/2023 95.80p 95.80p 94.43p 94.60p 58881
07/06/2023 95.40p 97.00p 95.18p 96.00p 1689594
06/06/2023 95.40p 96.68p 95.40p 95.40p 84490
05/06/2023 96.40p 97.60p 95.40p 95.40p 180812
02/06/2023 97.60p 97.60p 96.00p 97.60p 155132
01/06/2023 97.00p 97.40p 95.80p 95.80p 430923
31/05/2023 97.00p 98.80p 97.00p 97.00p 166323
30/05/2023 97.60p 98.80p 97.60p 97.60p 164780
26/05/2023 97.40p 98.40p 97.19p 97.40p 234719
25/05/2023 97.00p 98.40p 97.00p 98.40p 121968
24/05/2023 99.00p 99.00p 97.00p 97.00p 600522
23/05/2023 98.60p 98.88p 98.60p 98.60p 140669
22/05/2023 98.60p 99.20p 98.60p 98.60p 253856
19/05/2023 99.20p 99.20p 98.60p 99.20p 77150
18/05/2023 98.60p 99.20p 98.60p 98.60p 278848
17/05/2023 99.00p 99.40p 98.60p 99.40p 891593
16/05/2023 99.40p 100.50p 98.80p 98.80p 185452
15/05/2023 99.20p 99.28p 98.81p 99.20p 107237
12/05/2023 98.80p 99.20p 98.80p 98.80p 239646
11/05/2023 98.80p 99.20p 98.80p 99.00p 108422
10/05/2023 98.80p 99.20p 98.40p 98.60p 173716
09/05/2023 99.60p 100.50p 98.80p 99.40p 239163
05/05/2023 99.80p 100.00p 99.60p 99.60p 228890
04/05/2023 99.60p 100.50p 99.60p 99.60p 1174553
03/05/2023 100.50p 101.00p 99.60p 100.30p 779222
02/05/2023 99.80p 100.50p 99.60p 99.60p 233315
28/04/2023 99.60p 100.14p 98.80p 98.80p 412883
27/04/2023 100.50p 101.00p 99.80p 99.80p 706101
26/04/2023 99.60p 100.05p 99.60p 100.00p 661397
25/04/2023 100.50p 100.50p 99.60p 99.60p 658744
24/04/2023 100.50p 100.50p 99.60p 99.60p 273476
21/04/2023 99.20p 100.00p 99.20p 100.00p 533551
20/04/2023 98.80p 99.40p 98.20p 98.80p 337198
19/04/2023 98.80p 98.80p 98.00p 98.40p 261341
18/04/2023 98.00p 98.80p 97.32p 98.20p 406358
17/04/2023 98.80p 99.00p 95.53p 97.00p 602148
14/04/2023 98.80p 99.10p 98.80p 98.80p 116805
13/04/2023 98.80p 99.40p 98.80p 99.20p 374233
12/04/2023 99.20p 99.60p 98.80p 99.30p 151622
11/04/2023 99.20p 99.64p 99.00p 99.00p 329901
06/04/2023 99.20p 99.64p 99.20p 99.20p 95355
05/04/2023 99.20p 100.50p 99.20p 99.20p 192627
04/04/2023 100.00p 100.53p 99.59p 100.00p 472194
03/04/2023 99.40p 101.00p 99.25p 99.40p 247786
31/03/2023 99.80p 101.00p 99.20p 101.00p 518797
30/03/2023 99.80p 100.37p 99.60p 99.60p 316712
29/03/2023 100.50p 101.50p 99.40p 99.40p 286557
28/03/2023 101.00p 101.94p 100.50p 101.00p 816539
27/03/2023 101.50p 102.50p 101.50p 101.50p 231457
24/03/2023 101.50p 102.86p 101.50p 102.50p 153823
23/03/2023 102.50p 103.00p 101.50p 103.00p 158261
22/03/2023 102.00p 102.50p 102.17p 102.25p 232111
21/03/2023 102.00p 102.50p 101.82p 102.00p 216903
20/03/2023 100.00p 102.00p 100.00p 101.00p 298171
17/03/2023 101.00p 102.21p 100.20p 101.00p 565274
16/03/2023 100.50p 101.50p 99.86p 100.50p 205681
15/03/2023 99.40p 100.50p 98.58p 99.80p 172776
14/03/2023 99.60p 99.60p 98.00p 99.60p 108962
13/03/2023 99.40p 99.40p 98.00p 98.00p 70579
10/03/2023 98.60p 99.60p 97.60p 98.00p 112009
09/03/2023 97.80p 98.55p 97.60p 97.60p 88076
08/03/2023 97.60p 97.91p 97.40p 97.80p 432023
07/03/2023 97.40p 98.60p 97.60p 98.10p 250102
06/03/2023 97.40p 97.80p 97.00p 97.40p 288186
03/03/2023 97.40p 97.60p 97.00p 97.60p 182137
02/03/2023 97.20p 98.80p 97.00p 97.20p 962718
01/03/2023 98.00p 99.19p 98.00p 98.20p 225640
28/02/2023 98.80p 99.00p 98.00p 98.00p 176143
27/02/2023 98.00p 99.00p 98.00p 98.00p 91119
24/02/2023 99.00p 99.00p 98.00p 99.00p 105331
23/02/2023 99.00p 99.00p 97.80p 98.20p 144971
22/02/2023 97.80p 98.80p 97.80p 98.80p 537872
21/02/2023 98.40p 99.40p 97.80p 97.80p 160911
20/02/2023 99.60p 101.00p 98.40p 98.40p 218176
17/02/2023 99.60p 100.50p 99.60p 100.50p 137798
16/02/2023 99.80p 100.50p 99.70p 100.50p 194010
15/02/2023 99.60p 100.50p 99.60p 99.60p 112247
14/02/2023 100.50p 100.50p 99.60p 100.50p 234592
13/02/2023 100.50p 102.00p 99.17p 100.50p 1214959
10/02/2023 99.20p 99.84p 99.00p 99.00p 270699
09/02/2023 98.20p 100.00p 98.20p 99.00p 283727
08/02/2023 98.60p 100.00p 98.20p 98.20p 240479
07/02/2023 99.40p 100.50p 98.60p 99.40p 203530
06/02/2023 99.00p 100.00p 98.80p 98.80p 181933
03/02/2023 100.50p 100.50p 99.00p 99.00p 102674
02/02/2023 99.00p 101.00p 99.00p 99.00p 498532
01/02/2023 99.00p 101.00p 98.67p 99.00p 1664161
31/01/2023 99.00p 100.00p 98.60p 98.60p 1594495
30/01/2023 98.80p 100.00p 98.47p 99.00p 151005
27/01/2023 101.00p 101.00p 98.20p 100.00p 177532
26/01/2023 98.20p 100.50p 98.20p 100.50p 235439
25/01/2023 98.60p 99.00p 98.20p 98.20p 302434
24/01/2023 100.00p 100.50p 98.70p 99.30p 63385
23/01/2023 100.00p 100.00p 98.69p 99.30p 138950
20/01/2023 100.00p 100.50p 98.60p 100.00p 108662
19/01/2023 99.00p 100.50p 98.60p 99.40p 361281
18/01/2023 99.60p 100.53p 99.00p 99.00p 376711
17/01/2023 100.50p 100.50p 99.40p 99.80p 252808
16/01/2023 98.80p 100.50p 98.80p 99.80p 99146
13/01/2023 99.60p 101.00p 98.99p 100.00p 1646719
12/01/2023 99.60p 101.50p 99.60p 99.60p 668610
11/01/2023 99.60p 100.50p 99.60p 99.60p 118090
10/01/2023 99.60p 101.50p 99.60p 99.60p 445486
09/01/2023 100.00p 102.00p 99.00p 99.60p 648140
06/01/2023 101.00p 101.82p 100.44p 101.00p 113867
05/01/2023 101.50p 102.27p 100.00p 100.00p 168933
04/01/2023 102.50p 102.50p 101.00p 102.00p 79311
03/01/2023 101.50p 102.00p 101.50p 101.50p 35112
30/12/2022 101.50p 102.50p 101.00p 101.00p 16574
29/12/2022 102.50p 102.50p 101.50p 101.50p 78108
28/12/2022 102.00p 103.50p 101.50p 102.00p 22398
23/12/2022 102.50p 102.50p 101.50p 102.00p 212825
22/12/2022 101.50p 102.50p 101.50p 101.50p 125052
21/12/2022 102.50p 102.50p 101.50p 102.50p 428427
20/12/2022 102.50p 104.00p 101.50p 101.50p 65630
19/12/2022 102.50p 104.00p 102.50p 102.50p 395280
16/12/2022 104.50p 105.85p 103.00p 103.00p 3324548
15/12/2022 104.00p 107.00p 102.00p 104.00p 381984
14/12/2022 102.50p 103.50p 101.80p 102.50p 325479
13/12/2022 102.50p 103.00p 100.92p 102.50p 85617
12/12/2022 102.00p 102.50p 100.52p 101.25p 409025
09/12/2022 101.50p 102.00p 100.25p 101.50p 853275
08/12/2022 100.50p 102.00p 99.60p 102.00p 2596940
07/12/2022 101.50p 101.72p 100.00p 101.50p 1021761
06/12/2022 102.00p 102.00p 101.50p 102.00p 305565
05/12/2022 101.50p 103.00p 101.50p 101.50p 257501
02/12/2022 102.00p 103.50p 101.56p 102.00p 1609537
01/12/2022 101.00p 102.60p 101.00p 102.00p 205190
30/11/2022 103.00p 103.00p 101.37p 101.75p 8793790

*Close Price adjusted for both dividends and splits