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
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
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

*Close Price adjusted for both dividends and splits