1. Share Prices

  2. Vh Global Energy Infrastructure PLC (ENRG)

67.40p+1.80 (+2.74%)06 Aug 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
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
Jul 7, 202572.60p74.00p72.60p72.60p367,921
Jul 4, 202572.60p73.80p72.60p72.60p391,210
Jul 3, 202574.00p74.80p72.60p73.80p105,460
Jul 2, 202572.60p74.20p72.60p72.60p753,915
Jul 1, 202572.60p74.20p72.60p73.00p256,266
Jun 30, 202574.20p75.00p72.60p72.60p589,695
Jun 27, 202572.80p74.20p72.60p72.60p189,877
Jun 26, 202572.40p73.60p72.16p72.40p254,072
Jun 25, 202572.40p73.60p72.37p72.80p221,478
Jun 24, 202573.00p73.40p72.00p73.00p1,361,723
Jun 23, 202572.00p73.00p71.60p73.00p178,888
Jun 20, 202571.20p73.40p71.20p73.40p730,775
Jun 19, 202571.20p72.00p71.20p72.00p339,466
Jun 18, 202570.80p72.00p70.29p72.00p1,271,704
Jun 17, 202571.40p71.40p70.00p71.40p170,314
Jun 16, 202570.20p71.40p69.80p71.40p329,043
Jun 13, 202570.00p70.80p69.60p70.40p264,314
Jun 12, 202569.60p70.40p69.60p70.20p474,732
Jun 11, 202570.00p70.00p69.40p70.00p339,137
Jun 10, 202569.80p70.00p67.00p69.80p716,710
Jun 9, 202567.00p69.00p65.90p69.00p393,302
Jun 6, 202567.00p67.00p64.40p66.80p254,556
Jun 5, 202565.00p65.60p64.26p65.20p232,519
Jun 4, 202565.60p67.00p64.20p64.60p327,555
Jun 3, 202566.40p66.60p64.26p64.60p602,001
Jun 2, 202567.40p68.40p66.00p66.40p678,792
May 30, 202567.80p68.03p66.97p67.40p365,214
May 29, 202567.60p68.60p67.20p67.60p686,705
May 28, 202568.40p68.40p67.40p67.80p703,104
12345
Showing 1 to 50 of 249

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.