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
15/11/2024 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
21/02/2024 63.20p 64.20p 62.53p 63.20p 471829
20/02/2024 60.00p 63.80p 59.80p 63.40p 226645
19/02/2024 59.00p 60.40p 59.00p 60.00p 295977
16/02/2024 60.60p 62.60p 59.00p 59.40p 743172
15/02/2024 61.20p 62.60p 59.00p 59.00p 312382
14/02/2024 61.00p 62.40p 59.80p 59.80p 402331
13/02/2024 61.00p 61.70p 60.00p 61.00p 533636
12/02/2024 62.60p 64.00p 61.13p 61.20p 533113
09/02/2024 63.80p 65.80p 62.60p 62.60p 580473
08/02/2024 66.00p 66.56p 62.80p 62.80p 568952
07/02/2024 68.60p 69.60p 65.20p 65.20p 1053823
06/02/2024 68.60p 69.31p 68.60p 68.60p 279368
05/02/2024 70.60p 70.93p 68.80p 68.80p 437104

*Close Price adjusted for both dividends and splits