Vh Global Sustainable Energy Opportunities Plc Historical Data - GSEO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Vh Global Sustainable Energy Opportunities Plc (GSEO)
Vh Global Sustainable Energy Opportunities Plc (GSEO) Historical

Vh Global Sustainable Energy Opportunities Plc (GSEO)

71.00

0.20

( 0.28% )

Updated: 08:28:39

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.6	2.30547550432	69.4	71	68.2	1359158	69.75432171	DE
4	4.4	6.60660660661	66.6	71	66.2	950774	68.26626219	DE
12	2.4	3.49854227405	68.6	77.2	59	736436	68.57823503	DE
26	-6.2	-8.0310880829	77.2	78.4	59	660134	71.76230649	DE
52	-28.8	-28.8577154309	99.8	100.5	59	721553	80.5673768	DE
156	-30	-29.702970297	101	120	59	518377	93.6832711	DE
260	-32	-31.067961165	103	120	59	519522	94.30458308	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714494600	70.8	1.4	2.02	69	70.8	69	1956690
1714408200	69.4	-0.2	-0.29	69.6	69.6	69	402521
1714149000	69.6	0.8	1.16	68.8	69.6	68.8	3328019
1714062600	68.8	0.4	0.58	68.4	69.4	68.2	278712
1713976200	68.4	-1	-1.44	69.4	69.4	68.4	829847
1713889800	69.4	1.8	2.66	67.8	69.4	67.8	313378
1713803400	67.6	0.4	0.60	67.6	68.8	67.6	486255
1713544200	67.2	-0.2	-0.30	67.2	67.2	67.2	207456
1713457800	67.4	-0.6	-0.88	68.2	68.6	67.4	292756
1713371400	68	0.4	0.59	68	68	68	2596828
1713285000	67.6	0.6	0.90	67.2	67.6	67.2	487552
1713198600	67	-0.8	-1.18	68.4	68.4	67	445318
1712939400	67.8	0.8	1.19	67.4	68.4	67.4	503950
1712853000	67	0.2	0.30	67.4	68	67	696900
1712766600	66.8	-0.8	-1.18	68	68	66.8	2023902
1712680200	67.6	-1.4	-2.03	68.8	69	66.8	1003169
1712593800	69	1.8	2.68	69	69	69	642664
1712334600	67.2	0.6	0.90	67	67.2	67	1168684
1712248200	66.599999	0.4	0.60	66.599999	66.599999	66.599999	575893
1712161800	66.2	-1.6	-2.36	66.599999	66.599999	66.2	774995
1712075400	67.8	-0.8	-1.17	67	67.8	67	691227
1711647000	68.6	-0.4	-0.58	67	68.6	67	158942
1711560600	69	2	2.99	68.6	69	68.6	2274480
1711474200	67	-2.8	-4.01	67.2	68	67	1980671
1711387800	69.8	2	2.95	67.6	69.8	67.2	991430
1711128600	67.8	0.6	0.89	67.2	67.8	67	1001741
1711042200	67.2	-0.2	-0.30	67.4	67.4	67.2	445088
1710955800	67.4	-0.2	-0.30	67.6	67.6	67.4	429792
1710869400	67.6	-1.8	-2.59	69.8	69.8	67.6	596621
1710783000	69.4	-2.2	-3.07	70.2	71.8	69.4	321784
1710523800	71.6	-0.2	-0.28	71.8	71.8	70	345499
1710437400	71.8	0.2	0.28	72.4	73.6	71.8	491213
1710351000	71.6	-2	-2.72	74.4	74.4	71.6	527318
1710264600	73.6	-1.4	-1.87	75.4	75.6	73.6	550954
1710178200	75	-1.2	-1.57	75	75	75	651041
1709919000	76.2	0.2	0.26	76.2	77.2	76.2	514891
1709832600	76	1	1.33	76	76.2	76	137918
1709746200	75	0.4	0.54	74.2	75.6	74.2	2107929
1709659800	74.6	0.6	0.81	74.8	75.2	74.2	285546
1709573400	74	0.4	0.54	74	74	74	147978
1709314200	73.6	0.4	0.55	74	74	73.6	230066
1709227800	73.2	-2	-2.66	73.4	73.8	73.2	393036
1709141400	75.2	1.2	1.62	74.2	75.2	74.2	420509
1709055000	74	2	2.78	74.6	75	74	599572
1708968600	72	-1	-1.37	72	72	72	242371
1708709400	73	0.2	0.27	73	74	73	454413
1708623000	72.8	9.6	15.19	63.4	73.2	63.4	918291
1708536600	63.2	-0.2	-0.32	63.2	64.2	63.2	499395
1708450200	63.4	3.4	5.67	60	63.4	60	226645
1708363800	60	0.6	1.01	59	60.4	59	295977
1708104600	59.4	0.4	0.68	60.6	60.6	59	743172
1708018200	59	-0.8	-1.34	61.2	61.2	59	312382
1707931800	59.8	-1.2	-1.97	61	62.4	59.8	402331
1707845400	61	-0.2	-0.33	61	61	61	533636
1707759000	61.2	-1.4	-2.24	62.6	62.6	61.2	533113
1707499800	62.6	-0.2	-0.32	63.8	63.8	62.6	580473
1707413400	62.8	-2.4	-3.68	66	66	62.8	606548
1707327000	65.2	-3.4	-4.96	68.6	68.6	65.2	1053823
1707240600	68.6	-0.2	-0.29	68.6	68.6	68.6	279368
1707154200	68.8	-2	-2.82	70.6	70.6	68.8	537104
1706895000	70.8	-0.2	-0.28	71.2	71.2	70.8	515837
1706808600	71	-0.4	-0.56	71.4	71.4	71	483002

Vh Global Sustainable En...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions