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
22/07/2022 110.00p 110.50p 109.50p 110.50p 78232
21/07/2022 108.50p 109.90p 108.50p 108.50p 89509
20/07/2022 109.50p 110.00p 109.00p 110.00p 117415
19/07/2022 110.00p 110.00p 109.33p 110.00p 111075
18/07/2022 109.00p 110.33p 109.00p 109.00p 68050
15/07/2022 110.00p 110.00p 109.50p 110.00p 225322
14/07/2022 110.50p 110.50p 108.50p 110.00p 152255
13/07/2022 109.00p 110.25p 109.00p 109.00p 37593
12/07/2022 109.50p 110.50p 109.50p 109.50p 149756
11/07/2022 109.00p 110.00p 108.50p 108.50p 72831
08/07/2022 108.50p 109.50p 108.50p 108.50p 253930
07/07/2022 109.00p 110.00p 108.65p 109.00p 2519699
06/07/2022 108.50p 109.38p 108.50p 108.50p 22033
05/07/2022 108.50p 109.88p 108.50p 108.50p 97627
04/07/2022 109.00p 109.32p 108.66p 109.00p 167753
01/07/2022 110.00p 110.85p 108.50p 109.50p 670345
30/06/2022 109.50p 110.50p 109.50p 109.50p 294133
29/06/2022 110.00p 111.50p 109.74p 111.00p 536115
28/06/2022 111.00p 111.00p 109.98p 110.50p 390450
27/06/2022 110.00p 110.50p 109.50p 110.00p 373623
24/06/2022 111.00p 111.00p 109.50p 110.00p 441667
23/06/2022 111.00p 111.34p 110.00p 110.00p 353185
22/06/2022 111.50p 112.00p 110.00p 110.00p 2770545
21/06/2022 112.00p 112.00p 110.50p 110.50p 103646
20/06/2022 112.50p 113.00p 111.00p 112.00p 254494
17/06/2022 111.00p 114.50p 111.00p 114.50p 1794932
16/06/2022 111.50p 112.50p 110.36p 112.50p 589324
15/06/2022 112.00p 112.15p 110.50p 110.50p 103420
14/06/2022 111.50p 111.89p 110.50p 111.50p 143764
13/06/2022 112.00p 112.00p 110.50p 111.00p 134422
10/06/2022 112.00p 112.00p 110.50p 111.00p 92570
09/06/2022 112.50p 112.69p 110.50p 111.00p 797120
08/06/2022 114.00p 114.00p 113.00p 114.00p 218096
07/06/2022 114.50p 114.50p 113.00p 114.50p 206358
06/06/2022 112.50p 114.50p 112.50p 114.00p 157483
01/06/2022 113.50p 113.98p 113.00p 113.00p 307187
31/05/2022 113.50p 114.00p 113.50p 113.50p 266219
27/05/2022 114.50p 115.40p 114.00p 114.00p 117617
26/05/2022 115.00p 115.50p 114.08p 114.50p 236243
25/05/2022 115.00p 115.50p 114.50p 115.50p 300556
24/05/2022 114.50p 115.00p 114.00p 115.00p 169548
23/05/2022 115.00p 115.50p 114.50p 114.50p 317803
20/05/2022 115.00p 115.75p 114.75p 115.00p 64809
19/05/2022 115.50p 115.92p 115.00p 115.50p 143731
18/05/2022 115.50p 115.50p 115.00p 115.50p 496434
17/05/2022 114.50p 115.50p 114.41p 115.50p 377319
16/05/2022 114.00p 115.00p 114.00p 115.00p 131980
13/05/2022 114.50p 115.00p 113.50p 115.00p 93883
12/05/2022 114.50p 115.24p 113.50p 114.00p 148169
11/05/2022 115.00p 115.50p 114.55p 115.50p 262874
10/05/2022 115.00p 115.31p 114.00p 115.00p 122457
09/05/2022 114.50p 115.32p 114.00p 114.00p 50237
06/05/2022 116.00p 116.00p 114.00p 115.00p 71489
05/05/2022 115.00p 116.00p 114.50p 114.50p 371485
04/05/2022 115.00p 115.50p 114.00p 115.50p 84440
03/05/2022 115.50p 115.82p 115.00p 115.00p 444346
29/04/2022 115.50p 115.75p 115.00p 115.50p 289313
28/04/2022 115.50p 115.64p 114.96p 115.50p 68663
27/04/2022 115.50p 115.65p 115.00p 115.50p 133845
26/04/2022 115.00p 115.50p 115.00p 115.50p 154677
25/04/2022 114.50p 114.80p 113.95p 114.50p 133143
22/04/2022 115.00p 115.00p 113.88p 115.00p 190974
21/04/2022 114.00p 114.75p 113.50p 114.00p 139412
20/04/2022 114.50p 114.50p 113.75p 114.00p 610715
19/04/2022 114.50p 115.50p 113.50p 113.50p 149273
18/04/2022 115.50p 115.50p 114.00p 114.00p 105688
15/04/2022 115.50p 115.50p 114.00p 114.00p 105688
14/04/2022 115.50p 115.50p 114.00p 114.00p 105688
13/04/2022 115.00p 115.45p 114.00p 114.00p 49578
12/04/2022 114.00p 115.50p 113.80p 114.50p 188871
11/04/2022 114.50p 115.50p 114.48p 114.50p 154940
08/04/2022 115.00p 116.00p 114.00p 114.50p 269487
07/04/2022 115.50p 116.20p 115.00p 115.50p 223510
06/04/2022 116.00p 117.50p 115.50p 115.50p 405789
05/04/2022 117.00p 117.50p 116.00p 117.00p 131880
04/04/2022 117.50p 117.50p 116.38p 117.00p 883581
01/04/2022 117.00p 118.00p 116.50p 116.50p 164984
31/03/2022 117.40p 118.87p 117.40p 118.00p 881285
30/03/2022 117.80p 119.00p 117.01p 119.00p 413035
29/03/2022 114.80p 117.60p 114.43p 117.60p 478712
28/03/2022 113.80p 114.80p 113.32p 114.80p 396526
25/03/2022 113.20p 114.20p 111.60p 114.00p 668902
24/03/2022 112.40p 113.20p 112.40p 112.80p 400330
23/03/2022 111.60p 112.80p 110.95p 112.60p 251619
22/03/2022 110.40p 111.80p 109.97p 111.80p 269121
21/03/2022 111.20p 111.20p 110.00p 110.20p 2092210
18/03/2022 110.20p 111.40p 109.27p 111.40p 1474427
17/03/2022 110.20p 110.55p 109.34p 109.40p 238995
16/03/2022 109.60p 110.60p 109.44p 109.60p 354240
15/03/2022 110.20p 110.80p 109.60p 109.90p 143473
14/03/2022 110.20p 111.20p 109.63p 111.20p 267119
11/03/2022 109.00p 110.60p 109.00p 110.60p 162089
10/03/2022 111.00p 111.36p 110.00p 110.20p 1322316
09/03/2022 109.80p 111.00p 108.80p 111.00p 1624948
08/03/2022 108.00p 108.92p 108.00p 108.20p 301949
07/03/2022 108.80p 109.60p 108.60p 109.60p 194160
04/03/2022 109.20p 109.20p 108.58p 109.20p 61090
03/03/2022 108.40p 109.80p 108.00p 109.80p 358886
02/03/2022 107.20p 108.40p 106.38p 108.40p 163806
01/03/2022 106.20p 106.57p 105.40p 106.00p 81817
28/02/2022 106.00p 106.09p 105.00p 105.00p 54899
25/02/2022 106.60p 106.60p 105.10p 106.60p 28803
24/02/2022 104.80p 105.22p 104.80p 104.80p 177019
23/02/2022 106.40p 107.02p 105.20p 105.20p 71660
22/02/2022 105.80p 106.35p 105.20p 105.20p 183205
21/02/2022 107.00p 107.40p 105.20p 105.20p 82358
18/02/2022 105.80p 106.60p 105.40p 106.00p 73983
17/02/2022 106.00p 106.65p 105.40p 105.60p 198565
16/02/2022 107.80p 108.25p 104.59p 106.00p 275442
15/02/2022 108.00p 108.90p 107.60p 107.60p 190643
14/02/2022 108.00p 109.80p 108.00p 109.80p 176975
11/02/2022 109.40p 109.40p 108.34p 109.40p 428033
10/02/2022 109.60p 110.00p 109.55p 110.00p 173170
09/02/2022 109.60p 110.00p 109.09p 109.60p 182931
08/02/2022 110.00p 110.00p 109.20p 109.20p 208841
07/02/2022 109.40p 110.20p 108.80p 110.00p 173490
04/02/2022 108.20p 109.40p 108.20p 109.20p 108450
03/02/2022 108.20p 109.00p 108.00p 108.60p 887043
02/02/2022 108.00p 108.80p 107.94p 108.40p 2617316
01/02/2022 107.80p 108.00p 107.00p 108.00p 1240165
31/01/2022 106.60p 107.20p 105.96p 107.20p 1058502
28/01/2022 105.60p 107.00p 105.60p 105.80p 448662
27/01/2022 105.40p 106.58p 105.40p 105.40p 66888
26/01/2022 106.00p 107.00p 106.00p 106.00p 423859
25/01/2022 106.20p 106.98p 106.06p 106.20p 100111
24/01/2022 106.60p 107.80p 105.60p 105.60p 147733
21/01/2022 105.60p 107.21p 105.60p 105.60p 739859
20/01/2022 107.60p 107.80p 106.41p 107.80p 1260175
19/01/2022 107.40p 107.40p 106.23p 107.00p 333723
18/01/2022 105.20p 107.40p 105.20p 105.20p 61783
17/01/2022 106.40p 107.20p 106.00p 106.00p 47750
14/01/2022 107.00p 107.20p 106.00p 106.00p 495912
13/01/2022 107.40p 107.40p 106.40p 107.00p 199171
12/01/2022 107.00p 107.40p 106.86p 107.00p 119629
10/01/2022 107.20p 107.60p 107.10p 107.60p 78720
07/01/2022 107.00p 107.60p 107.00p 107.60p 122126
06/01/2022 105.80p 107.00p 105.80p 107.00p 131043
05/01/2022 106.80p 107.40p 106.68p 107.20p 83199
04/01/2022 106.80p 107.00p 106.44p 107.00p 118775
31/12/2021 106.80p 107.00p 106.35p 107.00p 45773
30/12/2021 106.20p 107.00p 106.20p 107.00p 148110
29/12/2021 107.00p 107.00p 106.55p 107.00p 112857
24/12/2021 107.00p 107.00p 106.06p 106.20p 18672
23/12/2021 107.00p 107.00p 106.00p 107.00p 459089
22/12/2021 107.00p 107.00p 105.92p 107.00p 202062
21/12/2021 106.40p 107.01p 106.20p 106.20p 140534
20/12/2021 107.40p 107.40p 105.60p 105.60p 149498
17/12/2021 107.40p 107.40p 107.02p 107.20p 51929
16/12/2021 107.20p 107.40p 106.40p 107.40p 355849
15/12/2021 106.80p 107.40p 106.61p 107.20p 362084
14/12/2021 105.60p 107.00p 105.60p 105.60p 89159
13/12/2021 106.40p 106.70p 106.14p 106.60p 94886
10/12/2021 106.40p 107.39p 105.80p 106.80p 52904
09/12/2021 106.40p 107.31p 105.80p 105.80p 136597
08/12/2021 106.20p 106.60p 105.60p 105.60p 646387
07/12/2021 104.80p 105.80p 104.00p 105.80p 788328
06/12/2021 104.00p 105.00p 103.20p 105.00p 592781
03/12/2021 104.20p 104.20p 102.25p 102.40p 247356
02/12/2021 103.00p 103.31p 101.80p 103.00p 436825
01/12/2021 103.60p 104.00p 101.50p 104.00p 1784500
30/11/2021 101.40p 102.60p 101.40p 101.60p 255222
29/11/2021 102.40p 102.60p 101.40p 101.40p 406737
26/11/2021 101.80p 103.00p 101.40p 103.00p 123316
25/11/2021 101.80p 102.42p 101.80p 102.00p 192048
24/11/2021 103.40p 103.80p 103.14p 103.20p 272599
23/11/2021 101.60p 102.47p 101.60p 101.60p 204281
22/11/2021 101.80p 103.80p 101.60p 101.60p 95173
19/11/2021 104.00p 104.00p 101.60p 102.00p 294249
18/11/2021 101.80p 102.64p 101.60p 101.60p 188803
17/11/2021 103.80p 103.80p 101.65p 101.80p 127639
16/11/2021 103.20p 103.80p 101.60p 102.70p 217494
15/11/2021 103.00p 103.22p 101.60p 101.80p 170916
12/11/2021 103.60p 103.60p 101.60p 101.60p 274325
11/11/2021 102.40p 103.40p 101.60p 102.00p 171581
10/11/2021 102.40p 103.80p 102.20p 102.20p 182301
09/11/2021 102.40p 102.99p 102.40p 102.40p 2132116
08/11/2021 103.80p 104.00p 102.40p 102.40p 272320
05/11/2021 106.20p 106.40p 105.25p 106.00p 479471
04/11/2021 106.20p 106.20p 105.11p 106.20p 270223
03/11/2021 106.00p 106.40p 105.55p 106.40p 3600787
02/11/2021 105.60p 105.60p 104.40p 105.60p 439744
01/11/2021 104.60p 105.60p 103.40p 105.60p 204887
29/10/2021 103.80p 104.00p 103.00p 103.00p 555370
28/10/2021 103.80p 103.80p 102.85p 103.00p 414831
27/10/2021 103.80p 103.80p 102.61p 103.60p 311072
26/10/2021 103.00p 103.80p 102.60p 103.60p 143130
25/10/2021 103.20p 103.60p 102.75p 103.30p 258041
22/10/2021 103.00p 103.62p 102.75p 103.00p 270709
21/10/2021 103.00p 103.00p 102.15p 103.00p 241678
20/10/2021 102.80p 103.00p 101.95p 103.00p 177427
19/10/2021 102.60p 102.80p 102.12p 102.30p 121012
18/10/2021 102.60p 102.60p 101.60p 102.40p 157907
15/10/2021 102.80p 102.80p 101.60p 102.80p 116629
14/10/2021 103.00p 102.40p 102.32p 102.40p 21709
13/10/2021 103.00p 103.00p 102.32p 102.40p 17297
12/10/2021 101.80p 102.80p 102.23p 102.30p 21262
11/10/2021 101.80p 103.00p 101.80p 102.80p 54999
08/10/2021 101.80p 102.78p 101.80p 102.60p 183202
07/10/2021 100.00p 101.40p 100.20p 100.80p 4059102
06/10/2021 100.00p 100.75p 100.00p 100.00p 84168

*Close Price adjusted for both dividends and splits