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
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
05/05/2021 101.00p 101.25p 100.20p 101.00p 838582
04/05/2021 100.20p 101.30p 100.20p 101.00p 151537
03/05/2021 100.20p 101.40p 100.20p 100.20p 164427
30/04/2021 100.20p 101.40p 100.20p 100.20p 164427
29/04/2021 100.40p 101.80p 100.23p 101.00p 507220
28/04/2021 101.80p 101.80p 100.60p 101.00p 467383
27/04/2021 100.40p 100.70p 100.40p 100.40p 60063
26/04/2021 100.60p 101.80p 100.60p 101.00p 481495
23/04/2021 100.60p 101.20p 100.60p 101.20p 116528
22/04/2021 100.80p 101.33p 100.60p 100.60p 164934
21/04/2021 102.00p 102.00p 100.80p 101.40p 132601
20/04/2021 102.00p 102.00p 101.00p 102.00p 119670
19/04/2021 102.00p 102.00p 101.00p 102.00p 108173
16/04/2021 100.60p 101.80p 100.60p 101.80p 478802
15/04/2021 100.60p 102.00p 100.60p 102.00p 219089
14/04/2021 102.00p 102.00p 100.60p 101.00p 174375
13/04/2021 101.80p 102.00p 100.68p 101.00p 137845
12/04/2021 101.20p 102.00p 100.00p 102.00p 175685
09/04/2021 102.00p 102.00p 101.02p 101.40p 398852
08/04/2021 99.90p 102.00p 99.50p 102.00p 4677479
07/04/2021 99.90p 99.90p 98.33p 99.60p 1084708
06/04/2021 98.20p 100.16p 98.20p 98.20p 118125
02/04/2021 99.20p 99.60p 98.25p 99.60p 42251
01/04/2021 99.20p 99.60p 98.25p 99.60p 42251
31/03/2021 99.00p 99.20p 98.38p 99.20p 247899
30/03/2021 98.50p 99.90p 98.40p 98.40p 213246
29/03/2021 99.50p 100.20p 98.00p 98.00p 102323
26/03/2021 100.20p 100.80p 98.90p 99.40p 739408
25/03/2021 101.60p 101.80p 100.00p 100.00p 267093
24/03/2021 102.00p 102.00p 101.60p 102.00p 82899
23/03/2021 102.00p 103.80p 101.80p 102.00p 178833
22/03/2021 104.00p 104.00p 101.80p 101.80p 58858
19/03/2021 102.80p 102.80p 101.60p 102.00p 5668645
18/03/2021 103.00p 103.00p 101.00p 101.60p 241240
17/03/2021 102.00p 103.00p 102.00p 102.00p 75305
16/03/2021 103.00p 103.00p 102.00p 102.00p 82568
15/03/2021 103.00p 103.00p 102.00p 102.00p 300867
12/03/2021 103.00p 103.00p 102.00p 103.00p 196468
11/03/2021 101.00p 103.00p 101.00p 102.00p 41716
10/03/2021 103.00p 103.00p 102.00p 103.00p 84023
09/03/2021 102.00p 103.00p 101.70p 103.00p 33146
08/03/2021 103.00p 103.00p 101.12p 103.00p 160252
05/03/2021 101.00p 103.00p 101.00p 103.00p 272443
04/03/2021 102.00p 103.00p 101.00p 102.00p 318259
03/03/2021 102.00p 105.00p 101.75p 102.00p 473360
02/03/2021 102.00p 102.00p 101.00p 102.00p 77876
01/03/2021 102.00p 102.00p 101.00p 101.50p 28879
26/02/2021 102.00p 102.00p 101.00p 102.00p 134929
25/02/2021 102.00p 102.00p 101.20p 102.00p 89811
24/02/2021 102.00p 102.00p 101.00p 102.00p 328216
23/02/2021 101.00p 102.00p 101.00p 102.00p 177558
22/02/2021 102.00p 102.00p 101.00p 102.00p 15276
19/02/2021 103.00p 103.00p 101.00p 102.00p 254468
18/02/2021 102.00p 103.00p 101.00p 102.00p 200393
17/02/2021 103.00p 103.00p 102.00p 103.00p 96420
16/02/2021 103.00p 103.00p 102.13p 103.00p 105672
15/02/2021 103.00p 103.00p 102.00p 103.00p 103494
12/02/2021 103.00p 103.00p 102.00p 103.00p 42672
11/02/2021 103.00p 103.00p 102.00p 103.00p 116975
10/02/2021 103.00p 103.00p 102.00p 103.00p 49021
09/02/2021 102.00p 103.00p 101.00p 103.00p 290449
08/02/2021 101.00p 102.00p 100.00p 102.00p 124106
05/02/2021 102.00p 102.00p 100.00p 100.00p 119337
04/02/2021 101.00p 101.00p 100.00p 101.00p 114619
03/02/2021 101.00p 102.00p 100.00p 101.00p 251418
02/02/2021 103.00p 103.00p 100.54p 101.00p 271629

*Close Price adjusted for both dividends and splits