1. Share Prices

  2. Vh Global Energy Infrastructure PLC (ENRG)

69.60p-0.80 (-1.14%)16 Sep 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
Sep 16, 202569.60p71.00p69.00p69.60p803,076
Sep 15, 202571.00p71.40p69.51p70.40p335,308
Sep 12, 202570.20p71.20p70.20p70.40p290,442
Sep 11, 202570.80p71.39p69.90p70.00p185,528
Sep 10, 202571.00p71.60p69.80p71.60p193,756
Sep 9, 202570.80p71.00p69.93p71.00p251,098
Sep 8, 202571.00p71.00p69.95p70.00p135,949
Sep 5, 202570.00p70.98p69.80p70.00p2,342,686
Sep 4, 202569.80p71.00p69.80p69.80p121,134
Sep 3, 202570.00p70.40p69.60p70.50p1,538,907
Sep 2, 202569.80p70.40p69.80p70.10p1,458,544
Sep 1, 202569.80p70.60p69.80p70.00p420,499
Aug 29, 202569.60p70.80p69.60p70.00p1,320,500
Aug 28, 202569.40p70.60p69.40p70.00p356,374
Aug 27, 202570.60p70.60p69.40p69.40p496,973
Aug 26, 202570.20p70.60p69.20p69.40p297,395
Aug 22, 202569.40p70.58p69.20p69.80p589,434
Aug 21, 202569.80p70.60p69.00p70.40p389,642
Aug 20, 202570.20p70.30p69.00p69.40p175,186
Aug 19, 202570.40p70.40p69.20p69.70p111,789
Aug 18, 202569.80p70.80p69.22p69.70p561,000
Aug 15, 202568.80p70.38p68.00p70.20p1,494,143
Aug 14, 202568.00p68.64p68.00p68.40p237,249
Aug 13, 202568.80p69.40p68.20p69.40p115,399
Aug 12, 202568.60p69.78p67.59p68.00p517,082
Aug 11, 202567.00p68.76p67.00p67.20p125,984
Aug 8, 202566.60p68.00p66.60p67.40p107,396
Aug 7, 202567.40p69.40p66.60p67.00p3,603,139
Aug 6, 202566.00p68.98p65.60p67.40p1,489,664
Aug 5, 202565.60p66.40p65.40p65.60p555,818
Aug 4, 202567.20p68.52p65.40p65.40p319,469
Aug 1, 202569.20p69.60p67.00p67.00p987,338
Jul 31, 202570.60p71.20p69.40p69.40p213,341
Jul 30, 202570.60p71.60p70.60p71.60p185,914
Jul 29, 202570.80p72.20p70.60p71.60p122,618
Jul 28, 202571.20p72.20p70.80p70.80p106,167
Jul 25, 202572.20p72.20p71.20p72.20p125,939
Jul 24, 202571.60p72.20p71.17p71.20p144,708
Jul 23, 202572.00p72.00p71.00p71.50p695,989
Jul 22, 202573.20p73.20p71.80p72.00p683,864
Jul 21, 202572.60p73.20p72.00p72.50p150,251
Jul 18, 202572.80p73.20p72.32p72.60p927,739
Jul 17, 202572.40p73.20p71.80p71.80p319,170
Jul 16, 202572.40p73.20p72.40p72.80p152,096
Jul 15, 202573.80p73.80p72.40p72.60p1,607,587
Jul 14, 202573.60p73.60p72.40p72.60p718,620
Jul 11, 202572.60p73.60p72.60p72.80p396,750
Jul 10, 202572.60p73.45p72.60p72.60p120,575
Jul 9, 202572.60p73.60p72.40p73.10p441,917
Jul 8, 202572.60p73.60p72.60p72.60p639,930
12345
Showing 1 to 50 of 250

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47
Risers/fallers data from previous trading day. Today's data available from 8:15am.