1. Share Prices

  2. Vh Global Energy Infrastructure PLC (ENRG)

62.00p-0.80 (-1.27%)10 Dec 2025, 16:35
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 9, 202562.00p63.60p62.00p62.80p180,686
Dec 8, 202562.00p63.60p61.98p62.00p163,866
Dec 5, 202561.80p63.00p61.80p61.80p263,375
Dec 4, 202561.60p63.80p61.60p62.60p403,143
Dec 3, 202563.60p63.80p62.00p63.40p319,219
Dec 2, 202562.40p63.60p62.00p63.20p1,618,591
Dec 1, 202561.60p63.00p61.60p62.20p263,005
Nov 28, 202563.00p63.00p61.75p63.00p178,436
Nov 27, 202562.00p63.00p62.00p62.40p864,066
Nov 26, 202562.80p62.80p61.80p62.00p152,800
Nov 25, 202561.80p63.00p61.80p61.80p559,706
Nov 24, 202561.65p62.20p60.90p61.40p645,429
Nov 21, 202559.00p61.80p59.00p61.80p1,105,055
Nov 20, 202560.60p61.00p58.00p58.00p1,449,202
Nov 19, 202561.00p61.40p60.00p60.00p573,951
Nov 18, 202562.00p63.20p60.80p61.80p264,976
Nov 17, 202562.00p63.80p60.20p62.00p284,558
Nov 14, 202562.00p62.00p60.09p60.40p340,773
Nov 13, 202562.20p64.00p62.20p62.80p1,889,622
Nov 12, 202561.60p64.00p61.60p63.60p1,518,900
Nov 11, 202562.20p63.00p60.50p63.00p776,787
Nov 10, 202561.20p62.80p61.00p61.80p1,009,334
Nov 7, 202563.00p63.00p60.00p60.20p738,315
Nov 5, 202563.40p63.80p62.75p63.60p934,905
Nov 4, 202564.00p65.00p62.40p64.00p1,151,177
Nov 3, 202566.60p68.40p56.20p64.20p395,630
Oct 31, 202567.00p68.44p66.71p67.20p237,196
Oct 30, 202567.60p69.40p67.00p67.00p290,577
Oct 29, 202568.00p70.40p67.60p67.60p137,678
Oct 28, 202568.20p69.40p67.60p67.60p265,795
Oct 27, 202569.00p69.40p67.10p68.60p296,733
Oct 24, 202567.80p69.40p67.20p69.40p116,016
Oct 23, 202569.40p69.40p67.86p69.40p130,289
Oct 22, 202569.40p69.40p68.20p68.20p59,345
Oct 21, 202567.40p69.40p67.22p69.00p597,095
Oct 20, 202567.00p68.20p67.00p67.80p548,029
Oct 17, 202568.40p68.40p67.40p68.00p219,390
Oct 16, 202568.00p69.00p68.00p69.00p111,259
Oct 15, 202568.60p70.80p68.60p69.00p110,213
Oct 14, 202569.00p70.60p69.00p69.00p834,856
Oct 13, 202569.00p70.80p68.61p69.00p315,444
Oct 10, 202569.00p70.00p68.40p70.00p125,267
Oct 9, 202569.00p70.40p68.40p69.20p417,536
Oct 8, 202569.00p70.80p68.40p70.00p3,274,089
Oct 7, 202569.00p70.80p68.80p68.80p273,119
Oct 6, 202569.00p70.29p69.00p69.00p2,139,141
Oct 3, 202568.80p71.00p68.80p69.00p273,002
Oct 2, 202571.00p71.00p68.60p70.00p484,491
Oct 1, 202571.00p71.00p69.00p70.80p1,523,854
Sep 30, 202570.00p70.80p68.18p69.20p327,500
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.