- Share Prices
Vh Global Sustainable Energy Opportunities PLC (GSEO)
73.58p-0.02 (-0.02%)09 May 2024, 11:03
Vh Global Sustainable Energy Opportunities PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 8, 2024 | 73.60p | 74.00p | 72.20p | 73.60p | 669,637 |
May 7, 2024 | 73.40p | 73.40p | 71.60p | 73.40p | 835,659 |
May 3, 2024 | 72.00p | 73.20p | 70.80p | 72.00p | 1,010,131 |
May 2, 2024 | 71.40p | 72.00p | 70.80p | 71.40p | 1,160,682 |
May 1, 2024 | 71.00p | 71.20p | 70.00p | 71.20p | 319,245 |
Apr 30, 2024 | 69.00p | 71.00p | 69.00p | 70.80p | 1,254,690 |
Apr 29, 2024 | 69.60p | 69.60p | 68.80p | 69.40p | 402,521 |
Apr 26, 2024 | 68.80p | 69.60p | 68.80p | 69.60p | 3,128,019 |
Apr 25, 2024 | 68.40p | 69.40p | 68.20p | 68.80p | 278,712 |
Apr 24, 2024 | 69.40p | 69.40p | 68.22p | 68.40p | 829,847 |
Apr 23, 2024 | 67.80p | 69.40p | 67.80p | 69.40p | 313,378 |
Apr 22, 2024 | 67.60p | 68.80p | 67.60p | 67.60p | 486,255 |
Apr 19, 2024 | 67.20p | 68.20p | 67.20p | 67.20p | 207,456 |
Apr 18, 2024 | 68.20p | 68.64p | 67.40p | 67.40p | 292,756 |
Apr 17, 2024 | 67.26p | 68.80p | 67.20p | 68.00p | 2,596,828 |
Apr 16, 2024 | 67.20p | 68.00p | 67.20p | 67.60p | 443,552 |
Apr 15, 2024 | 68.40p | 69.40p | 67.00p | 67.00p | 445,318 |
Apr 12, 2024 | 67.40p | 68.80p | 67.40p | 67.80p | 503,950 |
Apr 11, 2024 | 67.40p | 69.00p | 67.00p | 67.00p | 697,027 |
Apr 10, 2024 | 68.00p | 69.38p | 66.80p | 66.80p | 1,997,960 |
Apr 9, 2024 | 68.80p | 69.20p | 66.80p | 67.60p | 1,003,169 |
Apr 8, 2024 | 69.00p | 69.00p | 66.88p | 69.00p | 642,790 |
Apr 5, 2024 | 67.00p | 67.60p | 66.00p | 67.20p | 1,168,684 |
Apr 4, 2024 | 66.60p | 66.60p | 66.02p | 66.60p | 577,514 |
Apr 3, 2024 | 66.60p | 69.80p | 66.00p | 66.20p | 773,657 |
Apr 2, 2024 | 67.00p | 69.80p | 67.00p | 67.80p | 691,227 |
Mar 28, 2024 | 67.00p | 69.80p | 67.00p | 68.60p | 158,942 |
Mar 27, 2024 | 68.60p | 69.00p | 67.37p | 69.00p | 2,274,480 |
Mar 26, 2024 | 67.20p | 69.03p | 67.00p | 67.00p | 1,608,671 |
Mar 25, 2024 | 67.60p | 69.80p | 67.00p | 69.80p | 991,430 |
Mar 22, 2024 | 67.20p | 69.80p | 67.00p | 67.80p | 1,001,741 |
Mar 21, 2024 | 67.40p | 69.25p | 66.80p | 67.20p | 445,088 |
Mar 20, 2024 | 67.60p | 69.56p | 67.30p | 67.40p | 429,792 |
Mar 19, 2024 | 69.80p | 71.00p | 67.20p | 67.60p | 596,621 |
Mar 18, 2024 | 70.20p | 71.80p | 69.40p | 69.40p | 321,784 |
Mar 15, 2024 | 71.80p | 72.29p | 70.00p | 71.60p | 345,499 |
Mar 14, 2024 | 72.40p | 73.60p | 71.80p | 71.80p | 452,485 |
Mar 13, 2024 | 74.40p | 75.30p | 71.60p | 71.60p | 527,318 |
Mar 12, 2024 | 75.40p | 76.01p | 73.60p | 73.60p | 650,954 |
Mar 11, 2024 | 75.00p | 78.18p | 75.00p | 75.00p | 651,041 |
Mar 8, 2024 | 76.20p | 77.30p | 76.16p | 76.20p | 515,049 |
Mar 7, 2024 | 76.00p | 76.20p | 75.82p | 76.00p | 137,918 |
Mar 6, 2024 | 74.20p | 76.18p | 74.20p | 75.00p | 2,107,929 |
Mar 5, 2024 | 74.80p | 75.20p | 73.60p | 74.60p | 285,546 |
Mar 4, 2024 | 74.00p | 75.31p | 73.80p | 74.00p | 147,978 |
Mar 1, 2024 | 74.00p | 75.38p | 73.60p | 73.60p | 230,066 |
Feb 29, 2024 | 73.40p | 74.80p | 73.20p | 73.20p | 360,604 |
Feb 28, 2024 | 74.20p | 75.40p | 73.60p | 75.20p | 420,509 |
Feb 27, 2024 | 74.60p | 75.20p | 73.60p | 74.00p | 475,936 |
Feb 26, 2024 | 72.00p | 75.00p | 72.00p | 72.00p | 242,371 |