1. Share Prices

  2. Vh Global Sustainable Energy Opportunities PLC (GSEO)

77.40p+0.40 (+0.52%)03 Jun 2024, 11:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Vh Global Sustainable Energy Opportunities PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 31, 202476.40p78.20p76.40p77.00p743,617
May 30, 202476.40p77.30p75.00p75.00p448,018
May 29, 202476.80p77.02p75.80p75.80p346,021
May 28, 202477.00p78.40p76.20p76.80p2,556,095
May 24, 202476.80p77.00p76.80p76.80p252,272
May 23, 202477.00p77.00p76.50p77.00p262,478
May 22, 202477.00p78.20p76.60p76.80p494,976
May 21, 202477.20p78.20p76.60p77.20p433,353
May 20, 202476.80p77.92p76.80p76.80p1,075,370
May 17, 202477.60p78.20p76.60p76.60p403,459
May 16, 202477.00p78.00p76.40p76.40p542,905
May 15, 202476.60p78.40p76.00p77.40p922,473
May 14, 202477.00p77.00p75.40p75.40p1,179,980
May 13, 202476.60p76.99p76.00p76.60p251,239
May 10, 202460.00p60.70p59.10p59.80p1,382,199
May 9, 202460.00p60.60p59.00p59.50p1,426,176
May 8, 202459.90p61.70p58.80p58.80p1,633,423
May 7, 202460.70p61.70p60.00p60.30p1,235,503
May 3, 202459.30p60.80p59.30p59.70p1,057,368
May 2, 202460.10p60.90p59.12p59.50p1,954,220
May 1, 202459.50p60.90p59.40p59.50p1,000,658
Apr 30, 202469.00p71.00p69.00p70.80p1,254,690
Apr 29, 202469.60p69.60p68.80p69.40p402,521
Apr 26, 202468.80p69.60p68.80p69.60p3,128,019
Apr 25, 202468.40p69.40p68.20p68.80p278,712
Apr 24, 202469.40p69.40p68.22p68.40p829,847
Apr 23, 202467.80p69.40p67.80p69.40p313,378
Apr 22, 202467.60p68.80p67.60p67.60p486,255
Apr 19, 202467.20p68.20p67.20p67.20p207,456
Apr 18, 202468.20p68.64p67.40p67.40p292,756
Apr 17, 202467.26p68.80p67.20p68.00p2,596,828
Apr 16, 202467.20p68.00p67.20p67.60p443,552
Apr 15, 202468.40p69.40p67.00p67.00p445,318
Apr 12, 202467.40p68.80p67.40p67.80p503,950
Apr 11, 202467.40p69.00p67.00p67.00p697,027
Apr 10, 202468.00p69.38p66.80p66.80p1,997,960
Apr 9, 202468.80p69.20p66.80p67.60p1,003,169
Apr 8, 202469.00p69.00p66.88p69.00p642,790
Apr 5, 202467.00p67.60p66.00p67.20p1,168,684
Apr 4, 202466.60p66.60p66.02p66.60p577,514
Apr 3, 202466.60p69.80p66.00p66.20p773,657
Apr 2, 202467.00p69.80p67.00p67.80p691,227
Mar 28, 202462.70p65.10p62.70p64.50p1,188,835
Mar 27, 202464.10p65.40p62.90p63.00p806,586
Mar 26, 202462.90p64.60p62.06p63.60p1,425,403
Mar 25, 202465.50p66.40p62.20p62.50p1,334,408
Mar 22, 202466.70p66.70p63.90p64.00p1,384,978
Mar 21, 202466.80p66.80p65.10p65.30p1,778,962
Mar 20, 202465.90p68.90p65.90p67.40p1,162,964
Mar 19, 202467.80p68.80p65.93p66.60p520,456
123456
Showing 1 to 50 of 251

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC45.108.54
Jd Sports Fashion PLC137.147.56
Pets AT Home Group PLC316.376.81
Hunting PLC440.005.39
Auction Technology Group PLC543.004.02
St. James's Place PLC519.503.98