1. Share Prices

  2. Vh Global Energy Infrastructure PLC (ENRG)

63.25p-0.75 (-1.17%)05 Nov 2025, 09:51
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
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, 202569.40p69.40p67.60p68.20p64,932
Oct 21, 202567.40p69.40p67.22p69.00p597,095
Oct 20, 202567.00p68.20p67.00p67.80p548,029
Oct 17, 202568.40p68.40p67.40p68.00p238,706
Oct 16, 202568.00p69.00p68.00p69.00p111,259
Oct 15, 202568.60p70.80p68.60p69.00p144,863
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
Sep 29, 202569.00p70.00p68.39p69.00p545,099
Sep 26, 202569.00p69.60p68.22p69.00p181,209
Sep 25, 202569.20p70.00p68.34p70.00p464,669
Sep 24, 202569.60p70.80p69.40p69.40p522,846
Sep 23, 202569.60p70.14p69.20p69.60p602,964
Sep 22, 202568.80p70.80p68.20p69.00p2,756,713
Sep 19, 202568.20p71.00p68.00p68.20p10,240,988
Sep 18, 202568.00p70.00p68.00p69.00p195,549
Sep 17, 202569.00p70.00p68.00p70.00p666,156
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
12345
Showing 1 to 50 of 235

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
Ceres Power Holdings PLC358.0014.45
Bluefield Solar Income Fund Limited76.135.44
Trainline PLC266.224.65
Lancashire Holdings Limited672.004.02
Ithaca Energy PLC227.002.25
Drax Group PLC729.502.46

Fallers

CompanyPrice% Chg
Tp Icap Group PLC250.50-4.39
Raspberry Pi Holdings PLC335.00-4.01
Oxford Biomedica PLC657.00-3.67
Playtech PLC238.47-3.65
Weir Group PLC2,788.00-3.19
Allianz Technology Trust PLC524.10-2.22