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
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