Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
VH Global Sustainable Energy Opportunities (GSEO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/12/2024 | 67.40p | 68.20p | 67.40p | 67.40p | 282751 |
| 03/12/2024 | 68.20p | 68.20p | 67.54p | 68.20p | 254473 |
| 02/12/2024 | 68.60p | 68.60p | 67.00p | 68.20p | 760218 |
| 29/11/2024 | 68.60p | 68.60p | 67.72p | 68.60p | 265353 |
| 28/11/2024 | 68.00p | 68.60p | 67.00p | 67.80p | 95691 |
| 27/11/2024 | 68.00p | 69.00p | 68.00p | 68.60p | 2144967 |
| 26/11/2024 | 69.00p | 69.00p | 67.67p | 69.00p | 245076 |
| 25/11/2024 | 67.40p | 69.50p | 67.40p | 69.00p | 517559 |
| 22/11/2024 | 67.80p | 69.00p | 67.80p | 69.00p | 146608 |
| 21/11/2024 | 68.00p | 69.80p | 68.00p | 69.80p | 680978 |
| 20/11/2024 | 68.40p | 69.00p | 67.70p | 69.00p | 468093 |
| 19/11/2024 | 68.80p | 68.80p | 68.20p | 68.40p | 490230 |
| 18/11/2024 | 67.60p | 68.80p | 67.28p | 67.60p | 245005 |
| 15/11/2024 | 68.00p | 68.80p | 67.33p | 67.80p | 277237 |
| 14/11/2024 | 67.00p | 68.80p | 67.00p | 68.80p | 2311092 |
| 13/11/2024 | 70.40p | 68.60p | 67.00p | 67.60p | 1020457 |
| 12/11/2024 | 70.40p | 71.40p | 67.21p | 68.60p | 525400 |
| 11/11/2024 | 71.00p | 71.80p | 70.40p | 71.10p | 163518 |
| 08/11/2024 | 71.00p | 71.34p | 70.16p | 71.00p | 193706 |
| 07/11/2024 | 71.00p | 71.60p | 71.00p | 71.60p | 256532 |
| 06/11/2024 | 71.40p | 72.00p | 70.80p | 71.40p | 303203 |
| 05/11/2024 | 72.00p | 73.00p | 71.40p | 71.40p | 348088 |
| 04/11/2024 | 71.20p | 72.80p | 71.20p | 71.40p | 1535650 |
| 01/11/2024 | 71.00p | 72.00p | 71.00p | 71.00p | 4273798 |
| 31/10/2024 | 71.80p | 72.00p | 71.00p | 72.00p | 193651 |
| 30/10/2024 | 71.20p | 72.14p | 71.00p | 71.40p | 240384 |
| 29/10/2024 | 71.80p | 72.40p | 71.07p | 71.60p | 434792 |
| 28/10/2024 | 72.00p | 72.80p | 71.83p | 72.40p | 411681 |
| 25/10/2024 | 73.00p | 73.00p | 72.00p | 72.60p | 453880 |
| 24/10/2024 | 72.60p | 73.04p | 71.80p | 72.60p | 787230 |
| 23/10/2024 | 73.00p | 73.61p | 72.40p | 72.60p | 579553 |
| 22/10/2024 | 73.00p | 73.80p | 72.87p | 73.20p | 2280953 |
| 21/10/2024 | 74.60p | 74.60p | 73.16p | 73.80p | 490345 |
| 18/10/2024 | 73.60p | 75.20p | 73.20p | 73.60p | 423937 |
| 17/10/2024 | 73.80p | 74.00p | 73.63p | 73.80p | 235502 |
| 16/10/2024 | 74.00p | 75.60p | 73.80p | 73.80p | 301329 |
| 15/10/2024 | 75.40p | 76.09p | 74.00p | 74.00p | 385453 |
| 14/10/2024 | 76.00p | 77.08p | 75.40p | 76.00p | 1457376 |
| 11/10/2024 | 75.80p | 76.70p | 75.68p | 76.20p | 2931900 |
| 10/10/2024 | 75.20p | 76.80p | 75.20p | 76.80p | 335136 |
| 09/10/2024 | 75.00p | 76.60p | 75.00p | 75.00p | 229366 |
| 08/10/2024 | 75.40p | 76.80p | 75.25p | 76.80p | 175362 |
| 07/10/2024 | 76.20p | 76.60p | 74.62p | 76.20p | 260215 |
| 04/10/2024 | 74.40p | 76.00p | 74.40p | 74.40p | 350613 |
| 03/10/2024 | 74.60p | 76.20p | 74.40p | 76.20p | 204724 |
| 02/10/2024 | 75.00p | 75.80p | 74.60p | 74.80p | 356070 |
| 01/10/2024 | 75.40p | 75.83p | 74.80p | 74.80p | 293346 |
| 30/09/2024 | 75.80p | 76.80p | 75.40p | 75.40p | 268103 |
| 27/09/2024 | 76.40p | 77.00p | 75.40p | 75.40p | 407190 |
| 26/09/2024 | 76.20p | 78.00p | 76.00p | 76.00p | 356654 |
| 25/09/2024 | 77.20p | 77.22p | 76.20p | 76.20p | 382746 |
| 24/09/2024 | 77.60p | 78.40p | 77.20p | 77.20p | 310316 |
| 23/09/2024 | 77.80p | 78.54p | 77.60p | 77.60p | 251246 |
| 20/09/2024 | 79.00p | 80.40p | 77.80p | 78.00p | 536150 |
| 19/09/2024 | 79.60p | 81.00p | 78.80p | 78.80p | 529526 |
| 18/09/2024 | 80.20p | 81.20p | 79.40p | 79.40p | 487974 |
| 17/09/2024 | 78.20p | 80.20p | 78.20p | 79.60p | 411403 |
| 16/09/2024 | 77.40p | 78.92p | 77.40p | 78.20p | 206996 |
| 13/09/2024 | 77.40p | 78.00p | 76.87p | 77.40p | 156940 |
| 12/09/2024 | 78.20p | 78.20p | 76.68p | 78.20p | 309751 |
| 11/09/2024 | 78.00p | 78.00p | 76.60p | 78.00p | 2335001 |
| 10/09/2024 | 76.60p | 77.80p | 76.60p | 76.60p | 182033 |
| 09/09/2024 | 76.00p | 78.00p | 75.35p | 77.00p | 319659 |
| 06/09/2024 | 78.00p | 78.00p | 77.40p | 77.40p | 193471 |
| 05/09/2024 | 76.40p | 78.20p | 76.40p | 78.00p | 163456 |
| 04/09/2024 | 76.00p | 77.80p | 76.00p | 76.40p | 178756 |
| 03/09/2024 | 77.00p | 77.00p | 76.00p | 76.00p | 845400 |
| 02/09/2024 | 76.40p | 76.99p | 76.29p | 76.40p | 203536 |
| 30/08/2024 | 76.60p | 77.20p | 75.88p | 76.20p | 460105 |
| 29/08/2024 | 76.80p | 77.27p | 76.60p | 76.60p | 332797 |
| 28/08/2024 | 76.60p | 77.00p | 76.67p | 76.80p | 240402 |
| 27/08/2024 | 76.60p | 77.80p | 76.59p | 76.60p | 323249 |
| 23/08/2024 | 77.00p | 77.83p | 75.00p | 76.60p | 382580 |
| 22/08/2024 | 77.20p | 78.00p | 76.96p | 77.00p | 480601 |
| 21/08/2024 | 76.00p | 77.45p | 76.00p | 77.10p | 279580 |
| 20/08/2024 | 76.00p | 76.78p | 75.60p | 75.60p | 238625 |
| 19/08/2024 | 75.40p | 76.78p | 75.40p | 75.60p | 207397 |
| 16/08/2024 | 75.00p | 77.00p | 75.00p | 75.40p | 321337 |
| 15/08/2024 | 74.80p | 75.60p | 74.80p | 74.80p | 316993 |
| 14/08/2024 | 75.00p | 76.80p | 74.80p | 76.80p | 2325720 |
| 13/08/2024 | 74.60p | 75.80p | 74.60p | 74.60p | 292279 |
| 12/08/2024 | 76.00p | 76.80p | 75.00p | 75.80p | 609060 |
| 09/08/2024 | 74.80p | 76.80p | 74.80p | 75.80p | 588518 |
| 08/08/2024 | 75.80p | 76.00p | 74.60p | 74.60p | 910525 |
| 07/08/2024 | 74.60p | 75.40p | 74.60p | 74.60p | 1151908 |
| 06/08/2024 | 74.00p | 76.38p | 74.00p | 75.00p | 639092 |
| 05/08/2024 | 74.40p | 75.60p | 74.20p | 75.20p | 190979 |
| 02/08/2024 | 74.40p | 75.80p | 74.29p | 74.70p | 295483 |
| 01/08/2024 | 74.60p | 76.00p | 74.43p | 75.80p | 395799 |
| 31/07/2024 | 75.40p | 75.40p | 74.40p | 74.40p | 529448 |
| 30/07/2024 | 74.40p | 75.40p | 74.40p | 74.40p | 729402 |
| 29/07/2024 | 75.40p | 75.40p | 74.40p | 75.40p | 443430 |
| 26/07/2024 | 74.80p | 75.00p | 74.40p | 74.40p | 873886 |
| 25/07/2024 | 75.00p | 75.23p | 74.80p | 74.80p | 379699 |
| 24/07/2024 | 75.00p | 75.70p | 75.00p | 75.00p | 558914 |
| 23/07/2024 | 75.80p | 75.80p | 75.00p | 75.00p | 355787 |
| 22/07/2024 | 75.80p | 76.60p | 75.60p | 75.60p | 567736 |
| 19/07/2024 | 75.80p | 76.80p | 75.80p | 75.80p | 215406 |
| 18/07/2024 | 75.80p | 76.60p | 75.80p | 75.80p | 239846 |
| 17/07/2024 | 75.80p | 76.60p | 75.80p | 75.80p | 246348 |
| 16/07/2024 | 75.80p | 76.80p | 75.80p | 75.80p | 377891 |
| 15/07/2024 | 75.80p | 76.30p | 75.80p | 75.80p | 424593 |
| 12/07/2024 | 75.80p | 76.80p | 75.80p | 75.80p | 449508 |
| 11/07/2024 | 76.20p | 76.80p | 75.00p | 75.80p | 769115 |
| 10/07/2024 | 75.80p | 75.87p | 74.62p | 75.40p | 137668 |
| 09/07/2024 | 75.00p | 75.74p | 74.60p | 75.00p | 171010 |
| 08/07/2024 | 75.00p | 76.10p | 74.70p | 75.00p | 329668 |
| 05/07/2024 | 74.60p | 75.80p | 74.40p | 74.40p | 409928 |
| 04/07/2024 | 75.60p | 75.60p | 74.60p | 74.60p | 408632 |
| 03/07/2024 | 76.00p | 76.20p | 74.60p | 75.40p | 493546 |
| 02/07/2024 | 75.60p | 77.80p | 74.60p | 75.60p | 328578 |
| 01/07/2024 | 76.00p | 76.00p | 75.60p | 75.60p | 345651 |
| 28/06/2024 | 75.80p | 77.80p | 75.60p | 75.60p | 1281158 |
| 27/06/2024 | 75.60p | 76.40p | 75.60p | 75.60p | 261836 |
| 26/06/2024 | 75.60p | 76.80p | 75.60p | 76.20p | 486080 |
| 25/06/2024 | 75.60p | 75.80p | 75.60p | 75.80p | 360585 |
| 24/06/2024 | 75.60p | 76.40p | 75.37p | 75.60p | 194660 |
| 21/06/2024 | 76.00p | 76.80p | 75.00p | 76.80p | 2612487 |
| 20/06/2024 | 76.20p | 76.60p | 76.00p | 76.60p | 1119236 |
| 19/06/2024 | 76.80p | 76.82p | 75.00p | 76.20p | 343907 |
| 18/06/2024 | 76.80p | 77.20p | 76.80p | 77.20p | 464857 |
| 17/06/2024 | 76.80p | 77.20p | 76.80p | 76.80p | 421842 |
| 14/06/2024 | 77.00p | 77.40p | 76.80p | 76.80p | 383579 |
| 13/06/2024 | 77.00p | 78.40p | 76.80p | 76.80p | 345766 |
| 12/06/2024 | 77.00p | 77.60p | 77.00p | 77.20p | 451035 |
| 11/06/2024 | 77.00p | 77.40p | 77.00p | 77.20p | 363732 |
| 10/06/2024 | 77.00p | 77.40p | 77.00p | 77.40p | 278433 |
| 07/06/2024 | 77.20p | 77.20p | 77.00p | 77.20p | 605625 |
| 06/06/2024 | 77.60p | 77.60p | 77.00p | 77.00p | 331772 |
| 05/06/2024 | 78.40p | 78.40p | 77.50p | 78.40p | 453443 |
| 04/06/2024 | 77.60p | 79.00p | 77.55p | 78.00p | 467366 |
| 03/06/2024 | 77.40p | 77.80p | 77.00p | 77.80p | 403617 |
| 31/05/2024 | 76.40p | 78.20p | 76.40p | 77.00p | 743617 |
| 30/05/2024 | 76.40p | 77.30p | 75.00p | 75.00p | 448018 |
| 29/05/2024 | 76.80p | 77.02p | 75.80p | 75.80p | 346021 |
| 28/05/2024 | 77.00p | 78.40p | 76.20p | 76.80p | 2556095 |
| 24/05/2024 | 76.80p | 77.00p | 76.80p | 76.80p | 252272 |
| 23/05/2024 | 77.00p | 77.00p | 76.49p | 77.00p | 262478 |
| 22/05/2024 | 77.00p | 78.20p | 76.60p | 76.80p | 494976 |
| 21/05/2024 | 77.20p | 78.20p | 76.60p | 77.20p | 433353 |
| 20/05/2024 | 76.80p | 77.92p | 76.80p | 76.80p | 1075370 |
| 17/05/2024 | 77.60p | 78.20p | 76.60p | 76.60p | 403459 |
| 16/05/2024 | 77.00p | 78.00p | 76.40p | 76.40p | 542905 |
| 15/05/2024 | 76.60p | 78.40p | 76.00p | 77.40p | 922473 |
| 14/05/2024 | 77.00p | 77.00p | 75.40p | 75.40p | 1179980 |
| 13/05/2024 | 76.60p | 76.99p | 76.00p | 76.60p | 251239 |
| 10/05/2024 | 75.40p | 77.00p | 75.20p | 77.00p | 1513551 |
| 09/05/2024 | 74.00p | 75.40p | 73.00p | 75.40p | 6125341 |
| 08/05/2024 | 73.60p | 74.00p | 72.20p | 73.60p | 669637 |
| 07/05/2024 | 73.40p | 73.40p | 71.60p | 73.40p | 835659 |
| 03/05/2024 | 72.00p | 73.20p | 70.80p | 72.00p | 1010131 |
| 02/05/2024 | 71.40p | 72.00p | 70.80p | 71.40p | 1160682 |
| 01/05/2024 | 71.00p | 71.20p | 70.00p | 71.20p | 319245 |
| 30/04/2024 | 69.00p | 71.00p | 69.00p | 70.80p | 1252690 |
| 29/04/2024 | 69.60p | 69.60p | 68.80p | 69.40p | 402521 |
| 26/04/2024 | 68.80p | 69.60p | 68.80p | 69.60p | 3128019 |
| 25/04/2024 | 68.40p | 69.40p | 68.20p | 68.80p | 278712 |
| 24/04/2024 | 69.40p | 69.40p | 68.22p | 68.40p | 829847 |
| 23/04/2024 | 67.80p | 69.40p | 67.80p | 69.40p | 313378 |
| 22/04/2024 | 67.60p | 68.80p | 67.60p | 67.60p | 486255 |
| 19/04/2024 | 67.20p | 68.20p | 67.20p | 67.20p | 207456 |
| 18/04/2024 | 68.20p | 68.64p | 67.40p | 67.40p | 292756 |
| 17/04/2024 | 67.20p | 68.80p | 67.20p | 68.00p | 2596828 |
| 16/04/2024 | 67.20p | 68.00p | 67.20p | 67.60p | 443552 |
| 15/04/2024 | 68.40p | 69.40p | 67.00p | 67.00p | 445318 |
| 12/04/2024 | 67.40p | 68.80p | 67.40p | 67.80p | 503950 |
| 11/04/2024 | 67.40p | 69.00p | 67.00p | 67.00p | 696900 |
| 10/04/2024 | 68.00p | 69.38p | 66.80p | 66.80p | 1997960 |
| 09/04/2024 | 68.80p | 69.20p | 66.80p | 67.60p | 998008 |
| 08/04/2024 | 69.00p | 69.00p | 66.88p | 69.00p | 642664 |
| 05/04/2024 | 67.00p | 67.60p | 66.00p | 67.20p | 1168684 |
| 04/04/2024 | 66.60p | 67.00p | 66.00p | 66.60p | 575474 |
| 03/04/2024 | 66.60p | 69.80p | 66.00p | 66.20p | 773657 |
| 02/04/2024 | 67.00p | 69.80p | 67.00p | 67.80p | 691227 |
| 28/03/2024 | 67.00p | 69.80p | 67.00p | 68.60p | 158942 |
| 27/03/2024 | 68.60p | 69.00p | 67.37p | 69.00p | 2274480 |
| 26/03/2024 | 67.20p | 69.03p | 67.00p | 67.00p | 1608671 |
| 25/03/2024 | 67.60p | 69.80p | 67.00p | 69.80p | 991430 |
| 22/03/2024 | 67.20p | 69.80p | 67.00p | 67.80p | 1001612 |
| 21/03/2024 | 67.40p | 69.25p | 66.80p | 67.20p | 445088 |
| 20/03/2024 | 69.80p | 69.80p | 67.60p | 67.40p | 429792 |
| 19/03/2024 | 69.80p | 71.00p | 67.20p | 67.60p | 596621 |
| 18/03/2024 | 70.20p | 71.80p | 69.40p | 69.40p | 321784 |
| 15/03/2024 | 71.80p | 72.29p | 70.00p | 71.60p | 345499 |
| 14/03/2024 | 72.40p | 73.60p | 71.80p | 71.80p | 452485 |
| 13/03/2024 | 74.40p | 75.30p | 71.60p | 71.60p | 527318 |
| 12/03/2024 | 75.40p | 76.01p | 73.60p | 73.60p | 549500 |
| 11/03/2024 | 75.00p | 78.18p | 75.00p | 75.00p | 651041 |
| 08/03/2024 | 76.20p | 77.30p | 76.16p | 76.20p | 514891 |
| 07/03/2024 | 76.00p | 76.20p | 75.82p | 76.00p | 137918 |
| 06/03/2024 | 74.20p | 76.18p | 74.20p | 75.00p | 2106795 |
| 05/03/2024 | 74.80p | 75.20p | 73.60p | 74.60p | 285151 |
| 04/03/2024 | 74.00p | 75.31p | 73.80p | 74.00p | 147978 |
| 01/03/2024 | 74.00p | 75.38p | 73.60p | 73.60p | 230066 |
| 29/02/2024 | 73.40p | 74.80p | 73.20p | 73.20p | 360604 |
| 28/02/2024 | 74.20p | 75.40p | 73.60p | 75.20p | 420509 |
| 27/02/2024 | 74.60p | 75.20p | 73.60p | 74.00p | 475936 |
| 26/02/2024 | 72.00p | 75.00p | 72.00p | 72.00p | 242371 |
| 23/02/2024 | 73.00p | 74.00p | 72.80p | 73.00p | 454413 |
| 22/02/2024 | 63.40p | 73.79p | 63.40p | 72.80p | 918291 |
*Close Price adjusted for both dividends and splits