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
29/11/2022 101.50p 102.50p 101.33p 102.00p 117968
28/11/2022 101.50p 103.00p 101.00p 102.50p 194363
25/11/2022 101.00p 103.50p 101.00p 101.50p 164589
24/11/2022 102.00p 103.50p 101.50p 102.50p 206545
23/11/2022 103.00p 103.64p 102.50p 103.00p 110206
22/11/2022 104.00p 104.23p 103.00p 103.00p 189209
21/11/2022 104.00p 106.00p 103.52p 104.50p 326825
18/11/2022 105.00p 105.49p 104.00p 104.00p 641555
17/11/2022 105.50p 106.50p 105.00p 105.75p 87342
16/11/2022 106.50p 107.62p 106.00p 106.00p 319633
15/11/2022 107.50p 108.00p 106.00p 106.00p 283065
14/11/2022 107.00p 108.00p 106.00p 106.50p 104619
11/11/2022 108.00p 108.00p 106.40p 106.50p 297657
10/11/2022 106.00p 107.50p 106.00p 107.00p 82567
09/11/2022 108.00p 108.00p 105.00p 106.00p 298507
08/11/2022 105.00p 108.50p 104.50p 108.00p 498732
07/11/2022 105.00p 108.17p 105.00p 106.50p 245174
04/11/2022 104.50p 105.00p 103.25p 105.00p 563175
03/11/2022 103.00p 104.50p 103.00p 104.50p 542552
02/11/2022 105.00p 106.00p 103.65p 104.50p 172857
01/11/2022 105.00p 107.00p 105.00p 105.00p 85419
31/10/2022 105.50p 107.50p 105.00p 105.00p 172833
28/10/2022 105.50p 107.50p 105.00p 105.50p 99213
27/10/2022 106.50p 107.24p 105.00p 107.00p 284100
26/10/2022 107.00p 107.50p 105.81p 106.50p 187073
25/10/2022 106.50p 106.50p 104.00p 105.00p 99848
24/10/2022 104.00p 105.00p 102.54p 104.00p 123307
21/10/2022 103.50p 104.00p 102.00p 104.00p 158679
20/10/2022 100.50p 103.00p 100.50p 102.00p 112516
19/10/2022 100.00p 102.00p 98.40p 102.00p 588317
18/10/2022 99.00p 99.96p 98.40p 98.40p 1515835
17/10/2022 100.00p 100.64p 98.80p 98.80p 370203
14/10/2022 101.00p 101.00p 99.20p 100.00p 765800
13/10/2022 99.60p 101.00p 96.97p 98.80p 530873
12/10/2022 99.20p 102.00p 97.80p 97.80p 241944
11/10/2022 99.20p 101.50p 99.20p 99.20p 274275
10/10/2022 99.60p 101.31p 99.60p 99.60p 226088
07/10/2022 101.00p 102.47p 100.00p 101.50p 279172
06/10/2022 103.00p 103.00p 101.00p 102.00p 293562
05/10/2022 104.50p 104.90p 101.24p 101.50p 454191
04/10/2022 102.50p 105.00p 102.50p 103.50p 287031
03/10/2022 104.50p 105.50p 102.00p 102.00p 393250
30/09/2022 107.50p 108.00p 103.50p 104.50p 584100
29/09/2022 108.00p 108.00p 106.00p 108.00p 176028
28/09/2022 109.50p 109.92p 104.50p 108.00p 949885
27/09/2022 110.50p 111.39p 109.00p 110.00p 546664
26/09/2022 112.00p 112.00p 110.00p 111.00p 160341
23/09/2022 112.00p 112.00p 110.58p 112.00p 207908
22/09/2022 112.00p 112.00p 111.50p 112.00p 346002
21/09/2022 110.50p 112.50p 110.00p 112.50p 923466
20/09/2022 112.00p 112.50p 111.10p 112.50p 615707
16/09/2022 109.00p 114.00p 108.12p 114.00p 1517691
15/09/2022 108.00p 109.50p 107.64p 108.00p 1286579
14/09/2022 108.00p 109.00p 107.50p 107.50p 338360
13/09/2022 109.00p 109.50p 108.00p 108.00p 455386
12/09/2022 108.50p 109.29p 108.50p 108.50p 180430
09/09/2022 109.00p 110.00p 108.50p 109.00p 377464
08/09/2022 109.50p 110.15p 108.50p 108.50p 338801
07/09/2022 109.50p 110.99p 109.50p 109.50p 332534
06/09/2022 109.50p 110.48p 109.50p 109.50p 217852
05/09/2022 109.50p 110.50p 109.50p 109.50p 239251
02/09/2022 109.50p 110.83p 109.50p 109.50p 135570
01/09/2022 112.00p 112.50p 109.50p 110.00p 156175
31/08/2022 113.50p 114.28p 112.38p 112.50p 120878
30/08/2022 112.50p 114.15p 112.50p 113.00p 55696
29/08/2022 112.50p 114.30p 113.00p 114.00p 191646
26/08/2022 112.50p 114.30p 113.00p 114.00p 191646
25/08/2022 112.50p 114.37p 112.50p 113.50p 173928
24/08/2022 114.50p 114.50p 112.50p 114.00p 136293
23/08/2022 114.00p 114.34p 113.00p 113.00p 197777
22/08/2022 117.50p 117.50p 113.00p 113.00p 692427
19/08/2022 118.00p 118.50p 117.00p 117.00p 818054
18/08/2022 118.50p 119.29p 117.50p 118.00p 1758238
17/08/2022 118.50p 120.00p 116.73p 120.00p 430298
16/08/2022 118.50p 118.50p 117.00p 118.00p 183391
15/08/2022 116.50p 117.00p 115.00p 117.00p 223148
12/08/2022 113.50p 116.00p 113.00p 116.00p 486860
11/08/2022 114.00p 114.00p 113.00p 114.00p 88812
10/08/2022 113.50p 113.88p 113.00p 113.50p 280743
09/08/2022 112.50p 113.99p 112.50p 112.50p 395736
08/08/2022 113.00p 114.00p 112.50p 113.00p 395715
05/08/2022 110.00p 114.00p 109.87p 114.00p 355540
04/08/2022 108.50p 110.00p 108.02p 110.00p 735949
03/08/2022 108.50p 108.95p 107.50p 108.00p 383594
02/08/2022 109.00p 109.00p 107.50p 109.00p 659153
01/08/2022 107.00p 109.98p 107.00p 107.50p 260225
29/07/2022 108.50p 109.50p 107.55p 108.00p 370140
28/07/2022 109.00p 109.00p 107.50p 108.50p 373385
27/07/2022 108.50p 109.45p 107.50p 108.00p 297880
26/07/2022 109.00p 109.79p 107.80p 108.00p 662860
25/07/2022 109.00p 110.00p 108.50p 110.00p 121816
22/07/2022 110.00p 110.50p 109.50p 110.50p 78232
21/07/2022 108.50p 109.90p 108.50p 108.50p 89509
20/07/2022 109.50p 110.00p 109.00p 110.00p 117415
19/07/2022 110.00p 110.00p 109.33p 110.00p 111075
18/07/2022 109.00p 110.33p 109.00p 109.00p 68050
15/07/2022 110.00p 110.00p 109.50p 110.00p 225322
14/07/2022 110.50p 110.50p 108.50p 110.00p 152255
13/07/2022 109.00p 110.25p 109.00p 109.00p 37593
12/07/2022 109.50p 110.50p 109.50p 109.50p 149756
11/07/2022 109.00p 110.00p 108.50p 108.50p 72831
08/07/2022 108.50p 109.50p 108.50p 108.50p 253930
07/07/2022 109.00p 110.00p 108.65p 109.00p 2519699
06/07/2022 108.50p 109.38p 108.50p 108.50p 22033
05/07/2022 108.50p 109.88p 108.50p 108.50p 97627
04/07/2022 109.00p 109.32p 108.66p 109.00p 167753
01/07/2022 110.00p 110.85p 108.50p 109.50p 670345
30/06/2022 109.50p 110.50p 109.50p 109.50p 294133
29/06/2022 110.00p 111.50p 109.74p 111.00p 536115
28/06/2022 111.00p 111.00p 109.98p 110.50p 390450
27/06/2022 110.00p 110.50p 109.50p 110.00p 373623
24/06/2022 111.00p 111.00p 109.50p 110.00p 441667
23/06/2022 111.00p 111.34p 110.00p 110.00p 353185
22/06/2022 111.50p 112.00p 110.00p 110.00p 2770545
21/06/2022 112.00p 112.00p 110.50p 110.50p 103646
20/06/2022 112.50p 113.00p 111.00p 112.00p 254494
17/06/2022 111.00p 114.50p 111.00p 114.50p 1794932
16/06/2022 111.50p 112.50p 110.36p 112.50p 589324
15/06/2022 112.00p 112.15p 110.50p 110.50p 103420
14/06/2022 111.50p 111.89p 110.50p 111.50p 143764
13/06/2022 112.00p 112.00p 110.50p 111.00p 134422
10/06/2022 112.00p 112.00p 110.50p 111.00p 92570
09/06/2022 112.50p 112.69p 110.50p 111.00p 797120
08/06/2022 114.00p 114.00p 113.00p 114.00p 218096
07/06/2022 114.50p 114.50p 113.00p 114.50p 206358
06/06/2022 112.50p 114.50p 112.50p 114.00p 157483
01/06/2022 113.50p 113.98p 113.00p 113.00p 307187
31/05/2022 113.50p 114.00p 113.50p 113.50p 266219
27/05/2022 114.50p 115.40p 114.00p 114.00p 117617
26/05/2022 115.00p 115.50p 114.08p 114.50p 236243
25/05/2022 115.00p 115.50p 114.50p 115.50p 300556
24/05/2022 114.50p 115.00p 114.00p 115.00p 169548
23/05/2022 115.00p 115.50p 114.50p 114.50p 317803
20/05/2022 115.00p 115.75p 114.75p 115.00p 64809
19/05/2022 115.50p 115.92p 115.00p 115.50p 143731
18/05/2022 115.50p 115.50p 115.00p 115.50p 496434
17/05/2022 114.50p 115.50p 114.41p 115.50p 377319
16/05/2022 114.00p 115.00p 114.00p 115.00p 131980
13/05/2022 114.50p 115.00p 113.50p 115.00p 93883
12/05/2022 114.50p 115.24p 113.50p 114.00p 148169
11/05/2022 115.00p 115.50p 114.55p 115.50p 262874
10/05/2022 115.00p 115.31p 114.00p 115.00p 122457
09/05/2022 114.50p 115.32p 114.00p 114.00p 50237
06/05/2022 116.00p 116.00p 114.00p 115.00p 71489
05/05/2022 115.00p 116.00p 114.50p 114.50p 371485
04/05/2022 115.00p 115.50p 114.00p 115.50p 84440
03/05/2022 115.50p 115.82p 115.00p 115.00p 444346
29/04/2022 115.50p 115.75p 115.00p 115.50p 289313
28/04/2022 115.50p 115.64p 114.96p 115.50p 68663
27/04/2022 115.50p 115.65p 115.00p 115.50p 133845
26/04/2022 115.00p 115.50p 115.00p 115.50p 154677
25/04/2022 114.50p 114.80p 113.95p 114.50p 133143
22/04/2022 115.00p 115.00p 113.88p 115.00p 190974
21/04/2022 114.00p 114.75p 113.50p 114.00p 139412
20/04/2022 114.50p 114.50p 113.75p 114.00p 610715
19/04/2022 114.50p 115.50p 113.50p 113.50p 149273
18/04/2022 115.50p 115.50p 114.00p 114.00p 105688
15/04/2022 115.50p 115.50p 114.00p 114.00p 105688
14/04/2022 115.50p 115.50p 114.00p 114.00p 105688
13/04/2022 115.00p 115.45p 114.00p 114.00p 49578
12/04/2022 114.00p 115.50p 113.80p 114.50p 188871
11/04/2022 114.50p 115.50p 114.48p 114.50p 154940
08/04/2022 115.00p 116.00p 114.00p 114.50p 269487
07/04/2022 115.50p 116.20p 115.00p 115.50p 223510
06/04/2022 116.00p 117.50p 115.50p 115.50p 405789
05/04/2022 117.00p 117.50p 116.00p 117.00p 131880
04/04/2022 117.50p 117.50p 116.38p 117.00p 883581
01/04/2022 117.00p 118.00p 116.50p 116.50p 164984
31/03/2022 117.40p 118.87p 117.40p 118.00p 881285
30/03/2022 117.80p 119.00p 117.01p 119.00p 413035
29/03/2022 114.80p 117.60p 114.43p 117.60p 478712
28/03/2022 113.80p 114.80p 113.32p 114.80p 396526
25/03/2022 113.20p 114.20p 111.60p 114.00p 668902
24/03/2022 112.40p 113.20p 112.40p 112.80p 400330
23/03/2022 111.60p 112.80p 110.95p 112.60p 251619
22/03/2022 110.40p 111.80p 109.97p 111.80p 269121
21/03/2022 111.20p 111.20p 110.00p 110.20p 2092210
18/03/2022 110.20p 111.40p 109.27p 111.40p 1474427
17/03/2022 110.20p 110.55p 109.34p 109.40p 238995
16/03/2022 109.60p 110.60p 109.44p 109.60p 354240
15/03/2022 110.20p 110.80p 109.60p 109.90p 143473
14/03/2022 110.20p 111.20p 109.63p 111.20p 267119
11/03/2022 109.00p 110.60p 109.00p 110.60p 162089
10/03/2022 111.00p 111.36p 110.00p 110.20p 1322316
09/03/2022 109.80p 111.00p 108.80p 111.00p 1624948
08/03/2022 108.00p 108.92p 108.00p 108.20p 301949
07/03/2022 108.80p 109.60p 108.60p 109.60p 194160
04/03/2022 109.20p 109.20p 108.58p 109.20p 61090
03/03/2022 108.40p 109.80p 108.00p 109.80p 358886
02/03/2022 107.20p 108.40p 106.38p 108.40p 163806
01/03/2022 106.20p 106.57p 105.40p 106.00p 81817
28/02/2022 106.00p 106.09p 105.00p 105.00p 54899
25/02/2022 106.60p 106.60p 105.10p 106.60p 28803
24/02/2022 104.80p 105.22p 104.80p 104.80p 177019
23/02/2022 106.40p 107.02p 105.20p 105.20p 71660
22/02/2022 105.80p 106.35p 105.20p 105.20p 183205
21/02/2022 107.00p 107.40p 105.20p 105.20p 82358
18/02/2022 105.80p 106.60p 105.40p 106.00p 73983
17/02/2022 106.00p 106.65p 105.40p 105.60p 198565
16/02/2022 107.80p 108.25p 104.59p 106.00p 275442

*Close Price adjusted for both dividends and splits