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
15/02/2022 108.00p 108.90p 107.60p 107.60p 190643
14/02/2022 108.00p 109.80p 108.00p 109.80p 176975
11/02/2022 109.40p 109.40p 108.34p 109.40p 428033
10/02/2022 109.60p 110.00p 109.55p 110.00p 173170
09/02/2022 109.60p 110.00p 109.09p 109.60p 182931
08/02/2022 110.00p 110.00p 109.20p 109.20p 208841
07/02/2022 109.40p 110.20p 108.80p 110.00p 173490
04/02/2022 108.20p 109.40p 108.20p 109.20p 108450
03/02/2022 108.20p 109.00p 108.00p 108.60p 887043
02/02/2022 108.00p 108.80p 107.94p 108.40p 2617316
01/02/2022 107.80p 108.00p 107.00p 108.00p 1240165
31/01/2022 106.60p 107.20p 105.96p 107.20p 1058502
28/01/2022 105.60p 107.00p 105.60p 105.80p 448662
27/01/2022 105.40p 106.58p 105.40p 105.40p 66888
26/01/2022 106.00p 107.00p 106.00p 106.00p 423859
25/01/2022 106.20p 106.98p 106.06p 106.20p 100111
24/01/2022 106.60p 107.80p 105.60p 105.60p 147733
21/01/2022 105.60p 107.21p 105.60p 105.60p 739859
20/01/2022 107.60p 107.80p 106.41p 107.80p 1260175
19/01/2022 107.40p 107.40p 106.23p 107.00p 333723
18/01/2022 105.20p 107.40p 105.20p 105.20p 61783
17/01/2022 106.40p 107.20p 106.00p 106.00p 47750
14/01/2022 107.00p 107.20p 106.00p 106.00p 495912
13/01/2022 107.40p 107.40p 106.40p 107.00p 199171
12/01/2022 107.00p 107.40p 106.86p 107.00p 119629
10/01/2022 107.20p 107.60p 107.10p 107.60p 78720
07/01/2022 107.00p 107.60p 107.00p 107.60p 122126
06/01/2022 105.80p 107.00p 105.80p 107.00p 131043
05/01/2022 106.80p 107.40p 106.68p 107.20p 83199
04/01/2022 106.80p 107.00p 106.44p 107.00p 118775
31/12/2021 106.80p 107.00p 106.35p 107.00p 45773
30/12/2021 106.20p 107.00p 106.20p 107.00p 148110
29/12/2021 107.00p 107.00p 106.55p 107.00p 112857
24/12/2021 107.00p 107.00p 106.06p 106.20p 18672
23/12/2021 107.00p 107.00p 106.00p 107.00p 459089
22/12/2021 107.00p 107.00p 105.92p 107.00p 202062
21/12/2021 106.40p 107.01p 106.20p 106.20p 140534
20/12/2021 107.40p 107.40p 105.60p 105.60p 149498
17/12/2021 107.40p 107.40p 107.02p 107.20p 51929
16/12/2021 107.20p 107.40p 106.40p 107.40p 355849
15/12/2021 106.80p 107.40p 106.61p 107.20p 362084
14/12/2021 105.60p 107.00p 105.60p 105.60p 89159
13/12/2021 106.40p 106.70p 106.14p 106.60p 94886
10/12/2021 106.40p 107.39p 105.80p 106.80p 52904
09/12/2021 106.40p 107.31p 105.80p 105.80p 136597
08/12/2021 106.20p 106.60p 105.60p 105.60p 646387
07/12/2021 104.80p 105.80p 104.00p 105.80p 788328
06/12/2021 104.00p 105.00p 103.20p 105.00p 592781
03/12/2021 104.20p 104.20p 102.25p 102.40p 247356
02/12/2021 103.00p 103.31p 101.80p 103.00p 436825
01/12/2021 103.60p 104.00p 101.50p 104.00p 1784500
30/11/2021 101.40p 102.60p 101.40p 101.60p 255222
29/11/2021 102.40p 102.60p 101.40p 101.40p 406737
26/11/2021 101.80p 103.00p 101.40p 103.00p 123316
25/11/2021 101.80p 102.42p 101.80p 102.00p 192048
24/11/2021 103.40p 103.80p 103.14p 103.20p 272599
23/11/2021 101.60p 102.47p 101.60p 101.60p 204281
22/11/2021 101.80p 103.80p 101.60p 101.60p 95173
19/11/2021 104.00p 104.00p 101.60p 102.00p 294249
18/11/2021 101.80p 102.64p 101.60p 101.60p 188803
17/11/2021 103.80p 103.80p 101.65p 101.80p 127639
16/11/2021 103.20p 103.80p 101.60p 102.70p 217494
15/11/2021 103.00p 103.22p 101.60p 101.80p 170916
12/11/2021 103.60p 103.60p 101.60p 101.60p 274325
11/11/2021 102.40p 103.40p 101.60p 102.00p 171581
10/11/2021 102.40p 103.80p 102.20p 102.20p 182301
09/11/2021 102.40p 102.99p 102.40p 102.40p 2132116
08/11/2021 103.80p 104.00p 102.40p 102.40p 272320
05/11/2021 106.20p 106.40p 105.25p 106.00p 479471
04/11/2021 106.20p 106.20p 105.11p 106.20p 270223
03/11/2021 106.00p 106.40p 105.55p 106.40p 3600787
02/11/2021 105.60p 105.60p 104.40p 105.60p 439744
01/11/2021 104.60p 105.60p 103.40p 105.60p 204887
29/10/2021 103.80p 104.00p 103.00p 103.00p 555370
28/10/2021 103.80p 103.80p 102.85p 103.00p 414831
27/10/2021 103.80p 103.80p 102.61p 103.60p 311072
26/10/2021 103.00p 103.80p 102.60p 103.60p 143130
25/10/2021 103.20p 103.60p 102.75p 103.30p 258041
22/10/2021 103.00p 103.62p 102.75p 103.00p 270709
21/10/2021 103.00p 103.00p 102.15p 103.00p 241678
20/10/2021 102.80p 103.00p 101.95p 103.00p 177427
19/10/2021 102.60p 102.80p 102.12p 102.30p 121012
18/10/2021 102.60p 102.60p 101.60p 102.40p 157907
15/10/2021 102.80p 102.80p 101.60p 102.80p 116629
14/10/2021 103.00p 102.40p 102.32p 102.40p 21709
13/10/2021 103.00p 103.00p 102.32p 102.40p 17297
12/10/2021 101.80p 102.80p 102.23p 102.30p 21262
11/10/2021 101.80p 103.00p 101.80p 102.80p 54999
08/10/2021 101.80p 102.78p 101.80p 102.60p 183202
07/10/2021 100.00p 101.40p 100.20p 100.80p 4059102
06/10/2021 100.00p 100.75p 100.00p 100.00p 84168
05/10/2021 100.60p 101.00p 100.00p 100.00p 92041
04/10/2021 100.60p 100.93p 100.60p 100.60p 66504
01/10/2021 100.60p 100.94p 100.60p 100.60p 111794
30/09/2021 101.40p 101.40p 100.60p 100.60p 110639
29/09/2021 101.60p 101.80p 100.66p 101.40p 197479
28/09/2021 100.60p 102.00p 100.60p 102.00p 121815
27/09/2021 100.80p 101.79p 100.60p 100.60p 117761
24/09/2021 101.00p 101.51p 100.40p 100.40p 151341
23/09/2021 101.00p 101.80p 101.00p 101.80p 174270
22/09/2021 101.40p 101.99p 101.00p 101.60p 203767
21/09/2021 101.80p 102.00p 101.50p 102.00p 432977
20/09/2021 102.20p 102.20p 101.40p 102.20p 131501
17/09/2021 101.80p 102.00p 101.20p 102.00p 731508
16/09/2021 102.00p 102.00p 101.20p 101.20p 140509
15/09/2021 101.40p 102.00p 101.20p 101.20p 86961
14/09/2021 102.20p 102.20p 101.41p 102.20p 153583
13/09/2021 101.80p 102.80p 101.60p 102.10p 298102
10/09/2021 102.40p 101.80p 101.61p 101.80p 105978
09/09/2021 102.40p 102.40p 101.60p 102.00p 195449
08/09/2021 102.00p 102.40p 101.80p 102.40p 148765
07/09/2021 102.00p 102.60p 102.00p 102.00p 90997
06/09/2021 102.00p 102.60p 102.00p 102.00p 169985
03/09/2021 102.40p 102.40p 100.60p 100.60p 194233
02/09/2021 102.00p 102.50p 102.00p 102.40p 570699
01/09/2021 102.20p 102.21p 102.04p 102.20p 158334
31/08/2021 102.20p 102.40p 102.00p 102.00p 131253
30/08/2021 102.00p 102.21p 102.00p 102.10p 78487
27/08/2021 102.00p 102.21p 102.00p 102.10p 78487
26/08/2021 102.00p 102.39p 102.00p 102.00p 36586
25/08/2021 102.00p 102.21p 102.00p 102.00p 29065
24/08/2021 102.00p 102.41p 102.00p 102.00p 86759
23/08/2021 102.20p 102.60p 102.00p 102.60p 173182
20/08/2021 102.40p 102.60p 102.00p 102.20p 507797
19/08/2021 102.20p 102.45p 102.00p 102.00p 123062
18/08/2021 102.20p 102.60p 101.40p 102.20p 120369
17/08/2021 102.20p 102.60p 102.00p 102.60p 228518
16/08/2021 101.40p 102.20p 100.68p 102.20p 640209
13/08/2021 100.00p 101.20p 99.41p 101.20p 255125
12/08/2021 99.60p 100.00p 98.55p 100.00p 2742385
11/08/2021 99.40p 99.40p 98.60p 99.40p 455487
10/08/2021 99.60p 99.70p 98.65p 99.70p 3657150
09/08/2021 99.70p 99.70p 98.60p 99.70p 49477
06/08/2021 99.60p 99.60p 98.60p 99.10p 53050
05/08/2021 98.70p 99.70p 98.60p 99.40p 45171
04/08/2021 98.60p 99.10p 98.60p 99.10p 57389
03/08/2021 98.60p 98.99p 98.60p 98.60p 42348
02/08/2021 98.80p 99.60p 98.70p 99.00p 276650
30/07/2021 100.00p 100.00p 98.70p 99.90p 60724
29/07/2021 98.70p 100.00p 98.60p 99.30p 119812
28/07/2021 98.10p 99.10p 97.72p 99.10p 55355
27/07/2021 97.90p 98.67p 97.60p 97.60p 153068
26/07/2021 98.10p 98.13p 97.80p 97.80p 289085
23/07/2021 98.40p 99.15p 98.00p 98.00p 223782
22/07/2021 98.60p 98.76p 98.40p 98.40p 84564
21/07/2021 100.00p 100.00p 98.60p 98.60p 99595
20/07/2021 100.60p 100.60p 98.52p 99.60p 69417
19/07/2021 100.60p 100.60p 98.41p 99.05p 30391
16/07/2021 99.30p 100.80p 98.63p 100.80p 50785
15/07/2021 99.00p 99.92p 98.26p 99.00p 367920
14/07/2021 98.60p 100.80p 98.40p 98.80p 576679
13/07/2021 99.00p 99.00p 98.60p 98.60p 250109
12/07/2021 99.40p 99.53p 98.80p 98.80p 47549
09/07/2021 99.40p 101.60p 99.40p 99.40p 167602
08/07/2021 99.40p 99.98p 99.40p 99.40p 73073
07/07/2021 99.50p 99.60p 98.96p 99.40p 142464
06/07/2021 99.60p 101.60p 99.40p 99.90p 100858
05/07/2021 101.60p 101.60p 99.70p 101.60p 595745
02/07/2021 99.70p 100.40p 99.29p 99.60p 104498
01/07/2021 99.70p 99.89p 99.60p 99.60p 59980
30/06/2021 99.70p 100.25p 99.50p 99.70p 737545
29/06/2021 99.80p 100.19p 98.90p 99.60p 96242
28/06/2021 100.20p 101.60p 99.80p 99.80p 386174
25/06/2021 100.00p 101.60p 100.00p 100.80p 128397
24/06/2021 100.00p 100.32p 100.00p 100.00p 137502
23/06/2021 100.00p 100.43p 100.00p 100.00p 41673
22/06/2021 99.50p 101.60p 98.90p 100.00p 111943
21/06/2021 101.60p 101.60p 99.03p 100.40p 90024
18/06/2021 100.20p 100.80p 98.00p 98.00p 608595
17/06/2021 100.00p 100.80p 100.00p 100.20p 72050
16/06/2021 100.00p 100.85p 100.00p 100.00p 79375
15/06/2021 100.00p 100.63p 100.00p 100.00p 86162
14/06/2021 100.20p 100.40p 100.00p 100.20p 277861
11/06/2021 100.40p 100.73p 100.20p 100.20p 72859
10/06/2021 100.40p 100.40p 100.20p 100.20p 127761
09/06/2021 100.20p 100.80p 100.20p 100.20p 74258
08/06/2021 100.60p 100.86p 99.00p 100.60p 115462
07/06/2021 101.60p 101.60p 100.40p 100.40p 86814
04/06/2021 101.60p 101.60p 100.60p 101.60p 412827
03/06/2021 100.60p 101.14p 100.40p 100.40p 160574
02/06/2021 100.60p 101.14p 100.40p 100.40p 137837
01/06/2021 101.80p 101.80p 100.40p 100.60p 381213
31/05/2021 101.80p 101.80p 100.40p 100.40p 438427
28/05/2021 101.80p 101.80p 100.40p 100.40p 438427
27/05/2021 101.60p 101.60p 100.40p 101.00p 543715
26/05/2021 101.60p 101.60p 100.02p 101.20p 224908
25/05/2021 101.60p 101.60p 100.03p 101.60p 419829
24/05/2021 101.20p 101.41p 100.00p 100.00p 109722
21/05/2021 100.20p 101.09p 99.00p 100.80p 3107627
20/05/2021 100.20p 100.89p 100.00p 100.00p 319050
19/05/2021 100.20p 100.50p 100.20p 100.40p 133928
18/05/2021 101.20p 101.20p 100.20p 101.20p 252844
17/05/2021 101.00p 101.00p 100.20p 100.20p 168701
14/05/2021 100.00p 101.20p 100.00p 100.70p 479188
13/05/2021 100.20p 101.40p 100.00p 100.40p 31517
12/05/2021 100.00p 101.20p 100.00p 100.00p 148499
11/05/2021 101.40p 101.40p 100.00p 101.40p 112043
10/05/2021 100.20p 101.40p 100.00p 101.40p 286971
07/05/2021 100.40p 101.30p 99.00p 99.00p 181182
06/05/2021 101.00p 101.30p 100.41p 101.10p 160683

*Close Price adjusted for both dividends and splits