Shares Magazine
54.00p-0.20 (-0.37%)02 May 2025, 16:35
Vh Global Energy Infrastructure PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 53.40p | 54.54p | 53.27p | 54.00p | 254,675 |
| May 1, 2025 | 53.60p | 54.60p | 53.40p | 54.20p | 115,117 |
| Apr 30, 2025 | 53.40p | 54.60p | 53.01p | 53.40p | 170,053 |
| Apr 29, 2025 | 54.40p | 54.80p | 54.20p | 54.40p | 160,621 |
| Apr 28, 2025 | 54.80p | 54.80p | 53.89p | 54.60p | 146,441 |
| Apr 25, 2025 | 53.80p | 54.60p | 53.41p | 54.20p | 242,856 |
| Apr 24, 2025 | 53.60p | 54.80p | 53.40p | 53.40p | 466,797 |
| Apr 23, 2025 | 54.80p | 54.80p | 53.50p | 53.60p | 967,221 |
| Apr 22, 2025 | 54.80p | 55.00p | 53.20p | 54.80p | 738,527 |
| Apr 17, 2025 | 53.80p | 55.00p | 53.60p | 55.00p | 973,146 |
| Apr 16, 2025 | 54.00p | 54.40p | 53.60p | 53.80p | 395,361 |
| Apr 15, 2025 | 54.00p | 54.60p | 53.40p | 54.20p | 456,281 |
| Apr 14, 2025 | 54.80p | 54.80p | 53.02p | 53.60p | 142,409 |
| Apr 11, 2025 | 54.20p | 54.80p | 53.15p | 54.00p | 312,303 |
| Apr 10, 2025 | 52.80p | 54.80p | 52.79p | 53.00p | 966,772 |
| Apr 9, 2025 | 52.60p | 52.80p | 51.20p | 52.00p | 869,318 |
| Apr 8, 2025 | 52.40p | 54.82p | 52.40p | 53.60p | 1,524,725 |
| Apr 7, 2025 | 53.00p | 54.40p | 51.60p | 52.00p | 419,175 |
| Apr 4, 2025 | 56.20p | 58.00p | 54.20p | 54.20p | 738,705 |
| Apr 3, 2025 | 56.40p | 58.40p | 56.20p | 56.40p | 571,015 |
| Apr 2, 2025 | 57.00p | 58.00p | 56.40p | 56.40p | 210,560 |
| Apr 1, 2025 | 58.00p | 58.00p | 56.40p | 56.40p | 1,176,038 |
| Mar 31, 2025 | 56.00p | 58.00p | 55.70p | 57.00p | 909,573 |
| Mar 28, 2025 | 55.80p | 56.00p | 55.00p | 55.40p | 297,143 |
| Mar 27, 2025 | 54.00p | 56.00p | 53.41p | 56.00p | 1,506,399 |
| Mar 26, 2025 | 53.80p | 53.80p | 53.00p | 53.20p | 3,969,934 |
| Mar 25, 2025 | 53.60p | 53.70p | 53.00p | 53.20p | 1,647,667 |
| Mar 24, 2025 | 55.00p | 55.80p | 53.28p | 53.40p | 1,863,454 |
| Mar 21, 2025 | 55.80p | 57.38p | 53.20p | 53.20p | 1,339,205 |
| Mar 20, 2025 | 58.80p | 58.92p | 56.02p | 56.40p | 1,046,639 |
| Mar 19, 2025 | 59.20p | 59.80p | 58.20p | 58.60p | 580,581 |
| Mar 18, 2025 | 59.60p | 60.00p | 59.00p | 59.00p | 467,232 |
| Mar 17, 2025 | 61.00p | 62.20p | 59.60p | 59.60p | 514,236 |
| Mar 14, 2025 | 61.00p | 62.20p | 61.00p | 61.00p | 385,393 |
| Mar 13, 2025 | 61.80p | 62.64p | 61.00p | 61.00p | 468,287 |
| Mar 12, 2025 | 62.40p | 63.60p | 62.37p | 62.40p | 159,809 |
| Mar 11, 2025 | 62.60p | 63.00p | 61.93p | 63.00p | 5,238,564 |
| Mar 10, 2025 | 62.00p | 62.60p | 61.87p | 62.20p | 1,119,115 |
| Mar 7, 2025 | 62.20p | 63.40p | 62.00p | 62.00p | 856,209 |
| Mar 6, 2025 | 64.00p | 65.00p | 62.00p | 62.00p | 309,601 |
| Mar 5, 2025 | 64.00p | 65.40p | 63.00p | 64.80p | 660,713 |
| Mar 4, 2025 | 62.80p | 64.00p | 61.79p | 64.00p | 1,172,294 |
| Mar 3, 2025 | 59.00p | 62.80p | 58.60p | 62.60p | 400,139 |
| Feb 28, 2025 | 58.20p | 59.40p | 57.24p | 59.40p | 863,984 |
| Feb 27, 2025 | 57.60p | 58.20p | 57.10p | 57.60p | 422,741 |
| Feb 26, 2025 | 57.80p | 58.20p | 57.04p | 57.40p | 618,516 |
| Feb 25, 2025 | 58.20p | 58.20p | 56.28p | 58.00p | 344,585 |
| Feb 24, 2025 | 57.40p | 58.00p | 56.51p | 57.40p | 1,516,363 |
| Feb 21, 2025 | 57.60p | 57.80p | 57.00p | 57.80p | 505,835 |
| Feb 20, 2025 | 58.00p | 58.20p | 56.20p | 57.80p | 450,995 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.