Shares Magazine
55.40p-0.60 (-1.07%)28 Mar 2025, 16:35
Vh Global Energy Infrastructure PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 56.80p | 57.60p | 56.80p | 57.60p | 4,651,024 |
| Feb 18, 2025 | 57.60p | 57.60p | 56.80p | 57.60p | 1,094,018 |
| Feb 17, 2025 | 56.40p | 57.60p | 56.40p | 57.20p | 597,588 |
| Feb 14, 2025 | 57.00p | 57.00p | 56.45p | 57.00p | 486,929 |
| Feb 13, 2025 | 57.00p | 57.60p | 56.50p | 57.00p | 308,928 |
| Feb 12, 2025 | 56.40p | 57.00p | 56.15p | 57.00p | 1,481,421 |
| Feb 11, 2025 | 55.80p | 56.40p | 55.55p | 56.20p | 1,264,618 |
| Feb 10, 2025 | 56.25p | 56.60p | 55.50p | 55.80p | 517,855 |
| Feb 7, 2025 | 55.80p | 56.00p | 54.37p | 55.80p | 644,943 |
| Feb 6, 2025 | 55.00p | 56.00p | 54.64p | 55.80p | 803,573 |
| Feb 5, 2025 | 53.80p | 55.00p | 52.80p | 55.00p | 1,569,667 |
| Feb 4, 2025 | 52.60p | 54.80p | 51.60p | 53.60p | 915,673 |
| Feb 3, 2025 | 53.60p | 55.60p | 48.90p | 51.40p | 1,977,020 |
| Jan 31, 2025 | 55.20p | 56.70p | 53.65p | 53.80p | 866,285 |
| Jan 30, 2025 | 57.20p | 59.10p | 54.80p | 54.80p | 566,043 |
| Jan 29, 2025 | 57.60p | 58.70p | 57.20p | 57.60p | 983,509 |
| Jan 28, 2025 | 59.40p | 59.40p | 58.00p | 59.40p | 502,383 |
| Jan 27, 2025 | 58.80p | 59.80p | 58.00p | 58.20p | 309,399 |
| Jan 24, 2025 | 58.80p | 60.00p | 58.80p | 59.40p | 203,609 |
| Jan 23, 2025 | 59.60p | 61.12p | 57.24p | 58.80p | 336,286 |
| Jan 22, 2025 | 60.00p | 61.00p | 59.60p | 59.60p | 136,281 |
| Jan 21, 2025 | 60.00p | 61.14p | 59.78p | 60.00p | 371,497 |
| Jan 20, 2025 | 60.20p | 61.40p | 59.54p | 60.10p | 273,503 |
| Jan 17, 2025 | 60.80p | 61.40p | 60.04p | 61.00p | 152,341 |
| Jan 16, 2025 | 60.40p | 60.60p | 58.68p | 60.20p | 766,810 |
| Jan 15, 2025 | 61.00p | 61.00p | 60.40p | 60.70p | 521,895 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.