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
10/05/2023 98.80p 99.20p 98.40p 98.60p 173716
09/05/2023 99.60p 100.50p 98.80p 99.40p 239163
05/05/2023 99.80p 100.00p 99.60p 99.60p 228890
04/05/2023 99.60p 100.50p 99.60p 99.60p 1174553
03/05/2023 100.50p 101.00p 99.60p 100.30p 779222
02/05/2023 99.80p 100.50p 99.60p 99.60p 233315
28/04/2023 99.60p 100.14p 98.80p 98.80p 412883
27/04/2023 100.50p 101.00p 99.80p 99.80p 706101
26/04/2023 99.60p 100.05p 99.60p 100.00p 661397
25/04/2023 100.50p 100.50p 99.60p 99.60p 658744
24/04/2023 100.50p 100.50p 99.60p 99.60p 273476
21/04/2023 99.20p 100.00p 99.20p 100.00p 533551
20/04/2023 98.80p 99.40p 98.20p 98.80p 337198
19/04/2023 98.80p 98.80p 98.00p 98.40p 261341
18/04/2023 98.00p 98.80p 97.32p 98.20p 406358
17/04/2023 98.80p 99.00p 95.53p 97.00p 602148
14/04/2023 98.80p 99.10p 98.80p 98.80p 116805
13/04/2023 98.80p 99.40p 98.80p 99.20p 374233
12/04/2023 99.20p 99.60p 98.80p 99.30p 151622
11/04/2023 99.20p 99.64p 99.00p 99.00p 329901
06/04/2023 99.20p 99.64p 99.20p 99.20p 95355
05/04/2023 99.20p 100.50p 99.20p 99.20p 192627
04/04/2023 100.00p 100.53p 99.59p 100.00p 472194
03/04/2023 99.40p 101.00p 99.25p 99.40p 247786
31/03/2023 99.80p 101.00p 99.20p 101.00p 518797
30/03/2023 99.80p 100.37p 99.60p 99.60p 316712
29/03/2023 100.50p 101.50p 99.40p 99.40p 286557
28/03/2023 101.00p 101.94p 100.50p 101.00p 816539
27/03/2023 101.50p 102.50p 101.50p 101.50p 231457
24/03/2023 101.50p 102.86p 101.50p 102.50p 153823
23/03/2023 102.50p 103.00p 101.50p 103.00p 158261
22/03/2023 102.00p 102.50p 102.17p 102.25p 232111
21/03/2023 102.00p 102.50p 101.82p 102.00p 216903
20/03/2023 100.00p 102.00p 100.00p 101.00p 298171
17/03/2023 101.00p 102.21p 100.20p 101.00p 565274
16/03/2023 100.50p 101.50p 99.86p 100.50p 205681
15/03/2023 99.40p 100.50p 98.58p 99.80p 172776
14/03/2023 99.60p 99.60p 98.00p 99.60p 108962
13/03/2023 99.40p 99.40p 98.00p 98.00p 70579
10/03/2023 98.60p 99.60p 97.60p 98.00p 112009
09/03/2023 97.80p 98.55p 97.60p 97.60p 88076
08/03/2023 97.60p 97.91p 97.40p 97.80p 432023
07/03/2023 97.40p 98.60p 97.60p 98.10p 250102
06/03/2023 97.40p 97.80p 97.00p 97.40p 288186
03/03/2023 97.40p 97.60p 97.00p 97.60p 182137
02/03/2023 97.20p 98.80p 97.00p 97.20p 962718
01/03/2023 98.00p 99.19p 98.00p 98.20p 225640
28/02/2023 98.80p 99.00p 98.00p 98.00p 176143
27/02/2023 98.00p 99.00p 98.00p 98.00p 91119
24/02/2023 99.00p 99.00p 98.00p 99.00p 105331
23/02/2023 99.00p 99.00p 97.80p 98.20p 144971
22/02/2023 97.80p 98.80p 97.80p 98.80p 537872
21/02/2023 98.40p 99.40p 97.80p 97.80p 160911
20/02/2023 99.60p 101.00p 98.40p 98.40p 218176
17/02/2023 99.60p 100.50p 99.60p 100.50p 137798
16/02/2023 99.80p 100.50p 99.70p 100.50p 194010
15/02/2023 99.60p 100.50p 99.60p 99.60p 112247
14/02/2023 100.50p 100.50p 99.60p 100.50p 234592
13/02/2023 100.50p 102.00p 99.17p 100.50p 1214959
10/02/2023 99.20p 99.84p 99.00p 99.00p 270699
09/02/2023 98.20p 100.00p 98.20p 99.00p 283727
08/02/2023 98.60p 100.00p 98.20p 98.20p 240479
07/02/2023 99.40p 100.50p 98.60p 99.40p 203530
06/02/2023 99.00p 100.00p 98.80p 98.80p 181933
03/02/2023 100.50p 100.50p 99.00p 99.00p 102674
02/02/2023 99.00p 101.00p 99.00p 99.00p 498532
01/02/2023 99.00p 101.00p 98.67p 99.00p 1664161
31/01/2023 99.00p 100.00p 98.60p 98.60p 1594495
30/01/2023 98.80p 100.00p 98.47p 99.00p 151005
27/01/2023 101.00p 101.00p 98.20p 100.00p 177532
26/01/2023 98.20p 100.50p 98.20p 100.50p 235439
25/01/2023 98.60p 99.00p 98.20p 98.20p 302434
24/01/2023 100.00p 100.50p 98.70p 99.30p 63385
23/01/2023 100.00p 100.00p 98.69p 99.30p 138950
20/01/2023 100.00p 100.50p 98.60p 100.00p 108662
19/01/2023 99.00p 100.50p 98.60p 99.40p 361281
18/01/2023 99.60p 100.53p 99.00p 99.00p 376711
17/01/2023 100.50p 100.50p 99.40p 99.80p 252808
16/01/2023 98.80p 100.50p 98.80p 99.80p 99146
13/01/2023 99.60p 101.00p 98.99p 100.00p 1646719
12/01/2023 99.60p 101.50p 99.60p 99.60p 668610
11/01/2023 99.60p 100.50p 99.60p 99.60p 118090
10/01/2023 99.60p 101.50p 99.60p 99.60p 445486
09/01/2023 100.00p 102.00p 99.00p 99.60p 648140
06/01/2023 101.00p 101.82p 100.44p 101.00p 113867
05/01/2023 101.50p 102.27p 100.00p 100.00p 168933
04/01/2023 102.50p 102.50p 101.00p 102.00p 79311
03/01/2023 101.50p 102.00p 101.50p 101.50p 35112
30/12/2022 101.50p 102.50p 101.00p 101.00p 16574
29/12/2022 102.50p 102.50p 101.50p 101.50p 78108
28/12/2022 102.00p 103.50p 101.50p 102.00p 22398
23/12/2022 102.50p 102.50p 101.50p 102.00p 212825
22/12/2022 101.50p 102.50p 101.50p 101.50p 125052
21/12/2022 102.50p 102.50p 101.50p 102.50p 428427
20/12/2022 102.50p 104.00p 101.50p 101.50p 65630
19/12/2022 102.50p 104.00p 102.50p 102.50p 395280
16/12/2022 104.50p 105.85p 103.00p 103.00p 3324548
15/12/2022 104.00p 107.00p 102.00p 104.00p 381984
14/12/2022 102.50p 103.50p 101.80p 102.50p 325479
13/12/2022 102.50p 103.00p 100.92p 102.50p 85617
12/12/2022 102.00p 102.50p 100.52p 101.25p 409025
09/12/2022 101.50p 102.00p 100.25p 101.50p 853275
08/12/2022 100.50p 102.00p 99.60p 102.00p 2596940
07/12/2022 101.50p 101.72p 100.00p 101.50p 1021761
06/12/2022 102.00p 102.00p 101.50p 102.00p 305565
05/12/2022 101.50p 103.00p 101.50p 101.50p 257501
02/12/2022 102.00p 103.50p 101.56p 102.00p 1609537
01/12/2022 101.00p 102.60p 101.00p 102.00p 205190
30/11/2022 103.00p 103.00p 101.37p 101.75p 8793790
29/11/2022 101.50p 102.50p 101.33p 102.00p 117968
28/11/2022 101.50p 103.00p 101.00p 102.50p 194363
25/11/2022 101.00p 103.50p 101.00p 101.50p 164589
24/11/2022 102.00p 103.50p 101.50p 102.50p 206545
23/11/2022 103.00p 103.64p 102.50p 103.00p 110206
22/11/2022 104.00p 104.23p 103.00p 103.00p 189209
21/11/2022 104.00p 106.00p 103.52p 104.50p 326825
18/11/2022 105.00p 105.49p 104.00p 104.00p 641555
17/11/2022 105.50p 106.50p 105.00p 105.75p 87342
16/11/2022 106.50p 107.62p 106.00p 106.00p 319633
15/11/2022 107.50p 108.00p 106.00p 106.00p 283065
14/11/2022 107.00p 108.00p 106.00p 106.50p 104619
11/11/2022 108.00p 108.00p 106.40p 106.50p 297657
10/11/2022 106.00p 107.50p 106.00p 107.00p 82567
09/11/2022 108.00p 108.00p 105.00p 106.00p 298507
08/11/2022 105.00p 108.50p 104.50p 108.00p 498732
07/11/2022 105.00p 108.17p 105.00p 106.50p 245174
04/11/2022 104.50p 105.00p 103.25p 105.00p 563175
03/11/2022 103.00p 104.50p 103.00p 104.50p 542552
02/11/2022 105.00p 106.00p 103.65p 104.50p 172857
01/11/2022 105.00p 107.00p 105.00p 105.00p 85419
31/10/2022 105.50p 107.50p 105.00p 105.00p 172833
28/10/2022 105.50p 107.50p 105.00p 105.50p 99213
27/10/2022 106.50p 107.24p 105.00p 107.00p 284100
26/10/2022 107.00p 107.50p 105.81p 106.50p 187073
25/10/2022 106.50p 106.50p 104.00p 105.00p 99848
24/10/2022 104.00p 105.00p 102.54p 104.00p 123307
21/10/2022 103.50p 104.00p 102.00p 104.00p 158679
20/10/2022 100.50p 103.00p 100.50p 102.00p 112516
19/10/2022 100.00p 102.00p 98.40p 102.00p 588317
18/10/2022 99.00p 99.96p 98.40p 98.40p 1515835
17/10/2022 100.00p 100.64p 98.80p 98.80p 370203
14/10/2022 101.00p 101.00p 99.20p 100.00p 765800
13/10/2022 99.60p 101.00p 96.97p 98.80p 530873
12/10/2022 99.20p 102.00p 97.80p 97.80p 241944
11/10/2022 99.20p 101.50p 99.20p 99.20p 274275
10/10/2022 99.60p 101.31p 99.60p 99.60p 226088
07/10/2022 101.00p 102.47p 100.00p 101.50p 279172
06/10/2022 103.00p 103.00p 101.00p 102.00p 293562
05/10/2022 104.50p 104.90p 101.24p 101.50p 454191
04/10/2022 102.50p 105.00p 102.50p 103.50p 287031
03/10/2022 104.50p 105.50p 102.00p 102.00p 393250
30/09/2022 107.50p 108.00p 103.50p 104.50p 584100
29/09/2022 108.00p 108.00p 106.00p 108.00p 176028
28/09/2022 109.50p 109.92p 104.50p 108.00p 949885
27/09/2022 110.50p 111.39p 109.00p 110.00p 546664
26/09/2022 112.00p 112.00p 110.00p 111.00p 160341
23/09/2022 112.00p 112.00p 110.58p 112.00p 207908
22/09/2022 112.00p 112.00p 111.50p 112.00p 346002
21/09/2022 110.50p 112.50p 110.00p 112.50p 923466
20/09/2022 112.00p 112.50p 111.10p 112.50p 615707
16/09/2022 109.00p 114.00p 108.12p 114.00p 1517691
15/09/2022 108.00p 109.50p 107.64p 108.00p 1286579
14/09/2022 108.00p 109.00p 107.50p 107.50p 338360
13/09/2022 109.00p 109.50p 108.00p 108.00p 455386
12/09/2022 108.50p 109.29p 108.50p 108.50p 180430
09/09/2022 109.00p 110.00p 108.50p 109.00p 377464
08/09/2022 109.50p 110.15p 108.50p 108.50p 338801
07/09/2022 109.50p 110.99p 109.50p 109.50p 332534
06/09/2022 109.50p 110.48p 109.50p 109.50p 217852
05/09/2022 109.50p 110.50p 109.50p 109.50p 239251
02/09/2022 109.50p 110.83p 109.50p 109.50p 135570
01/09/2022 112.00p 112.50p 109.50p 110.00p 156175
31/08/2022 113.50p 114.28p 112.38p 112.50p 120878
30/08/2022 112.50p 114.15p 112.50p 113.00p 55696
29/08/2022 112.50p 114.30p 113.00p 114.00p 191646
26/08/2022 112.50p 114.30p 113.00p 114.00p 191646
25/08/2022 112.50p 114.37p 112.50p 113.50p 173928
24/08/2022 114.50p 114.50p 112.50p 114.00p 136293
23/08/2022 114.00p 114.34p 113.00p 113.00p 197777
22/08/2022 117.50p 117.50p 113.00p 113.00p 692427
19/08/2022 118.00p 118.50p 117.00p 117.00p 818054
18/08/2022 118.50p 119.29p 117.50p 118.00p 1758238
17/08/2022 118.50p 120.00p 116.73p 120.00p 430298
16/08/2022 118.50p 118.50p 117.00p 118.00p 183391
15/08/2022 116.50p 117.00p 115.00p 117.00p 223148
12/08/2022 113.50p 116.00p 113.00p 116.00p 486860
11/08/2022 114.00p 114.00p 113.00p 114.00p 88812
10/08/2022 113.50p 113.88p 113.00p 113.50p 280743
09/08/2022 112.50p 113.99p 112.50p 112.50p 395736
08/08/2022 113.00p 114.00p 112.50p 113.00p 395715
05/08/2022 110.00p 114.00p 109.87p 114.00p 355540
04/08/2022 108.50p 110.00p 108.02p 110.00p 735949
03/08/2022 108.50p 108.95p 107.50p 108.00p 383594
02/08/2022 109.00p 109.00p 107.50p 109.00p 659153
01/08/2022 107.00p 109.98p 107.00p 107.50p 260225
29/07/2022 108.50p 109.50p 107.55p 108.00p 370140
28/07/2022 109.00p 109.00p 107.50p 108.50p 373385
27/07/2022 108.50p 109.45p 107.50p 108.00p 297880
26/07/2022 109.00p 109.79p 107.80p 108.00p 662860
25/07/2022 109.00p 110.00p 108.50p 110.00p 121816

*Close Price adjusted for both dividends and splits