1. Share Prices

  2. Vh Global Energy Infrastructure PLC (ENRG)

63.00p+0.40 (+0.64%)19 Dec 2024, 15:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Vh Global Energy Infrastructure PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 18, 202463.00p64.40p62.60p62.60p318,305
Dec 17, 202463.20p64.40p63.00p63.20p207,594
Dec 16, 202463.20p64.00p63.04p63.20p138,155
Dec 13, 202463.80p64.60p63.20p63.20p325,184
Dec 12, 202463.00p63.80p62.90p63.40p318,976
Dec 11, 202462.00p62.94p61.70p62.60p933,020
Dec 10, 202463.40p63.86p61.26p61.40p738,333
Dec 9, 202465.00p66.20p63.35p63.60p353,210
Dec 6, 202465.40p66.40p65.00p65.00p214,980
Dec 5, 202466.40p67.60p64.60p64.60p297,171
Nov 29, 202468.60p68.60p67.72p68.60p265,353
Nov 28, 202468.16p68.60p67.00p67.80p95,691
Nov 27, 202468.00p69.00p68.00p68.60p2,144,967
Nov 26, 202469.00p69.00p67.67p69.00p245,076
Nov 25, 202467.40p69.50p67.40p69.00p517,559
Nov 22, 202467.80p69.00p67.80p69.00p146,608
Nov 21, 202468.00p69.80p68.00p69.80p680,978
Nov 20, 202468.40p69.00p67.70p69.00p468,093
Nov 19, 202468.80p68.80p68.20p68.40p490,230
Nov 18, 202467.60p68.80p67.28p67.60p245,005
Nov 15, 202468.00p68.80p67.33p67.80p277,237
Nov 14, 202467.00p68.80p67.00p68.80p2,311,092
Nov 13, 202467.21p68.60p67.00p67.60p1,020,457
Nov 12, 202470.40p71.40p67.21p68.60p525,400
Nov 11, 202471.00p71.80p70.40p71.10p163,518
Nov 8, 202471.00p71.34p70.16p71.00p193,706
Nov 7, 202471.00p71.60p71.00p71.60p256,532
Nov 6, 202471.40p72.00p70.80p71.40p303,203
Nov 5, 202472.00p73.00p71.40p71.40p348,088
Nov 4, 202471.20p72.80p71.20p71.40p1,535,650
Nov 1, 202471.00p72.00p71.00p71.00p4,273,798
Oct 31, 202471.80p72.00p71.00p72.00p193,651
Oct 30, 202471.20p72.14p71.00p71.40p240,384
Oct 29, 202471.80p72.40p71.07p71.60p434,792
Oct 28, 202472.00p72.80p71.83p72.40p411,681
Oct 25, 202473.00p73.00p72.00p72.60p453,880
Oct 24, 202472.60p72.60p71.80p72.00p1,034,041
Oct 23, 202473.00p73.61p72.40p72.60p579,553
Oct 22, 202473.00p73.80p72.87p73.20p2,280,953
Oct 21, 202474.60p74.60p73.16p73.80p490,345
Oct 18, 202473.60p75.20p73.20p73.60p423,937
Oct 17, 202473.80p74.00p73.63p73.80p235,502
Oct 16, 202475.60p74.00p73.80p73.80p301,329
Oct 15, 202475.40p76.09p74.00p74.00p385,453
Oct 14, 202476.00p77.08p75.40p76.00p1,457,376
Oct 11, 202475.80p76.70p75.68p76.20p2,931,900
Oct 10, 202475.20p76.80p75.20p76.80p335,136
Oct 9, 202475.00p76.60p75.00p75.00p229,366
Oct 8, 202475.40p76.80p75.25p76.80p175,362
Oct 7, 202476.20p76.60p74.62p76.20p260,215
123456
Showing 1 to 50 of 251

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC150.108.22
W.A.G Payment Solutions PLC81.404.36
Integrafin Holdings PLC348.502.35
Mitchells & Butlers PLC244.501.88
Energean PLC988.501.80
Metro Bank Holdings PLC95.901.70

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,412.00-5.99
Ceres Power Holdings PLC168.10-4.22
Baillie Gifford Us Growth Trust PLC279.71-3.71
Mondi PLC1,145.00-3.70
Future PLC956.50-3.48
Oxford Instruments PLC2,085.00-3.47