1. Share Prices

  2. Vh Global Sustainable Energy Opportunities PLC (GSEO)

73.53p+0.13 (+0.18%)08 May 2024, 11:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Vh Global Sustainable Energy Opportunities PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 7, 202473.40p73.40p71.60p73.40p835,659
May 3, 202472.00p73.20p70.80p72.00p1,010,131
May 2, 202471.40p72.00p70.80p71.40p1,160,682
May 1, 202471.00p71.20p70.00p71.20p319,245
Apr 30, 202469.00p71.00p69.00p70.80p1,254,690
Apr 29, 202469.60p69.60p68.80p69.40p402,521
Apr 26, 202468.80p69.60p68.80p69.60p3,128,019
Apr 25, 202468.40p69.40p68.20p68.80p278,712
Apr 24, 202469.40p69.40p68.22p68.40p829,847
Apr 23, 202467.80p69.40p67.80p69.40p313,378
Apr 22, 202467.60p68.80p67.60p67.60p486,255
Apr 19, 202467.20p68.20p67.20p67.20p207,456
Apr 18, 202468.20p68.64p67.40p67.40p292,756
Apr 17, 202467.26p68.80p67.20p68.00p2,596,828
Apr 16, 202467.20p68.00p67.20p67.60p443,552
Apr 15, 202468.40p69.40p67.00p67.00p445,318
Apr 12, 202467.40p68.80p67.40p67.80p503,950
Apr 11, 202467.40p69.00p67.00p67.00p697,027
Apr 10, 202468.00p69.38p66.80p66.80p1,997,960
Apr 9, 202468.80p69.20p66.80p67.60p1,003,169
Apr 8, 202469.00p69.00p66.88p69.00p642,790
Apr 5, 202467.00p67.60p66.00p67.20p1,168,684
Apr 4, 202466.60p66.60p66.02p66.60p577,514
Apr 3, 202466.60p69.80p66.00p66.20p773,657
Apr 2, 202467.00p69.80p67.00p67.80p691,227
Mar 28, 202467.00p69.80p67.00p68.60p158,942
Mar 27, 202468.60p69.00p67.37p69.00p2,274,480
Mar 26, 202467.20p69.03p67.00p67.00p1,608,671
Mar 25, 202467.60p69.80p67.00p69.80p991,430
Mar 22, 202467.20p69.80p67.00p67.80p1,001,741
Mar 21, 202467.40p69.25p66.80p67.20p445,088
Mar 20, 202467.60p69.56p67.30p67.40p429,792
Mar 19, 202469.80p71.00p67.20p67.60p596,621
Mar 18, 202470.20p71.80p69.40p69.40p321,784
Mar 15, 202471.80p72.29p70.00p71.60p345,499
Mar 14, 202472.40p73.60p71.80p71.80p452,485
Mar 13, 202474.40p75.30p71.60p71.60p527,318
Mar 12, 202475.40p76.01p73.60p73.60p650,954
Mar 11, 202475.00p78.18p75.00p75.00p651,041
Mar 8, 202476.20p77.30p76.16p76.20p515,049
Mar 7, 202476.00p76.20p75.82p76.00p137,918
Mar 6, 202474.20p76.18p74.20p75.00p2,107,929
Mar 5, 202474.80p75.20p73.60p74.60p285,546
Mar 4, 202474.00p75.31p73.80p74.00p147,978
Mar 1, 202474.00p75.38p73.60p73.60p230,066
Feb 29, 202473.40p74.80p73.20p73.20p360,604
Feb 28, 202474.20p75.40p73.60p75.20p420,509
Feb 27, 202474.60p75.20p73.60p74.00p475,936
Feb 26, 202472.00p75.00p72.00p72.00p242,371
Feb 23, 202473.00p74.00p72.80p73.00p454,413
123456
Showing 1 to 50 of 252

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
W.A.G Payment Solutions PLC69.184.82
Wizz Air Holdings PLC2,155.103.51
International Consolidated Airlines Group S.A.183.083.20
Wetherspoon ( J.D.) PLC747.202.71
Informa PLC853.202.62
Osb Group PLC440.202.61