VH Global Energy Infrastructure PLC (LON:ENRG)
London · Delayed Price · Currency is GBP · Price in GBX 67.00
-2.40 (-3.46%)
At close: Aug 1, 2025, 4:30 PM BST
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 69.20 | 69.60 | 67.00 | 67.00 | 67.00 | -3.46% | 987,339 |
| Jul 31, 2025 | 70.60 | 71.20 | 69.40 | 69.40 | 69.40 | -3.07% | 213,341 |
| Jul 30, 2025 | 70.60 | 71.60 | 70.60 | 71.60 | 71.60 | - | 185,915 |
| Jul 29, 2025 | 70.80 | 72.20 | 70.60 | 71.60 | 71.60 | 1.13% | 122,619 |
| Jul 28, 2025 | 71.20 | 72.20 | 70.80 | 70.80 | 70.80 | -1.94% | 106,167 |
| Jul 25, 2025 | 72.20 | 72.20 | 71.20 | 72.20 | 72.20 | 1.40% | 125,939 |
| Jul 24, 2025 | 71.60 | 72.20 | 71.18 | 71.20 | 71.20 | -0.42% | 144,709 |
| Jul 23, 2025 | 72.00 | 72.00 | 71.00 | 71.50 | 71.50 | -0.69% | 695,990 |
| Jul 22, 2025 | 73.20 | 73.20 | 71.80 | 72.00 | 72.00 | -0.69% | 683,865 |
| Jul 21, 2025 | 72.60 | 73.20 | 72.00 | 72.50 | 72.50 | -0.14% | 150,251 |
| Jul 18, 2025 | 72.80 | 73.20 | 72.32 | 72.60 | 72.60 | 1.11% | 927,740 |
| Jul 17, 2025 | 72.40 | 73.20 | 71.80 | 71.80 | 71.80 | -1.37% | 319,171 |
| Jul 16, 2025 | 72.40 | 73.20 | 72.40 | 72.80 | 72.80 | 0.28% | 152,096 |
| Jul 15, 2025 | 73.80 | 73.80 | 72.40 | 72.60 | 72.60 | - | 1,607,588 |
| Jul 14, 2025 | 73.60 | 73.60 | 72.40 | 72.60 | 72.60 | -0.27% | 718,621 |
| Jul 11, 2025 | 72.60 | 73.60 | 72.60 | 72.80 | 72.80 | 0.28% | 396,750 |
| Jul 10, 2025 | 72.60 | 73.45 | 72.60 | 72.60 | 72.60 | -0.68% | 120,575 |
| Jul 9, 2025 | 72.60 | 73.60 | 72.40 | 73.10 | 73.10 | 0.69% | 441,917 |
| Jul 8, 2025 | 72.60 | 73.60 | 72.60 | 72.60 | 72.60 | - | 639,931 |
| Jul 7, 2025 | 72.60 | 74.00 | 72.60 | 72.60 | 72.60 | - | 367,921 |
| Jul 4, 2025 | 72.60 | 73.80 | 72.60 | 72.60 | 72.60 | -1.63% | 391,211 |
| Jul 3, 2025 | 74.00 | 74.80 | 72.60 | 73.80 | 73.80 | 1.65% | 105,461 |
| Jul 2, 2025 | 72.60 | 74.20 | 72.60 | 72.60 | 72.60 | -0.55% | 753,915 |
| Jul 1, 2025 | 72.60 | 74.20 | 72.60 | 73.00 | 73.00 | 0.55% | 256,267 |
| Jun 30, 2025 | 74.20 | 75.00 | 72.60 | 72.60 | 72.60 | - | 589,695 |
| Jun 27, 2025 | 72.80 | 74.20 | 72.60 | 72.60 | 72.60 | 0.28% | 189,877 |
| Jun 26, 2025 | 72.40 | 73.60 | 72.16 | 72.40 | 72.40 | -0.55% | 254,073 |
| Jun 25, 2025 | 72.40 | 73.60 | 72.37 | 72.80 | 72.80 | -0.27% | 221,478 |
| Jun 24, 2025 | 73.00 | 73.40 | 72.00 | 73.00 | 73.00 | - | 1,361,724 |
| Jun 23, 2025 | 72.00 | 73.00 | 71.60 | 73.00 | 73.00 | -0.54% | 178,889 |
| Jun 20, 2025 | 71.20 | 73.40 | 71.20 | 73.40 | 73.40 | 1.94% | 730,776 |
| Jun 19, 2025 | 71.20 | 72.00 | 71.20 | 72.00 | 72.00 | - | 339,466 |
| Jun 18, 2025 | 70.80 | 72.00 | 70.29 | 72.00 | 72.00 | 0.84% | 1,271,704 |
| Jun 17, 2025 | 71.40 | 71.40 | 70.00 | 71.40 | 71.40 | - | 170,314 |
| Jun 16, 2025 | 70.20 | 71.40 | 69.80 | 71.40 | 71.40 | 1.42% | 329,043 |
| Jun 13, 2025 | 70.00 | 70.80 | 69.60 | 70.40 | 70.40 | 0.28% | 264,314 |
| Jun 12, 2025 | 69.60 | 70.40 | 69.60 | 70.20 | 70.20 | 0.29% | 474,732 |
| Jun 11, 2025 | 70.00 | 70.00 | 69.40 | 70.00 | 70.00 | 0.29% | 339,138 |
| Jun 10, 2025 | 69.80 | 70.00 | 67.00 | 69.80 | 69.80 | 1.16% | 716,710 |
| Jun 9, 2025 | 67.00 | 69.00 | 65.90 | 69.00 | 69.00 | 3.29% | 393,303 |
| Jun 6, 2025 | 67.00 | 67.00 | 64.40 | 66.80 | 66.80 | 2.45% | 254,556 |
| Jun 5, 2025 | 65.00 | 65.60 | 64.26 | 65.20 | 65.20 | 0.93% | 232,520 |
| Jun 4, 2025 | 65.60 | 67.00 | 64.20 | 64.60 | 63.15 | - | 327,556 |
| Jun 3, 2025 | 66.40 | 66.60 | 64.26 | 64.60 | 63.15 | -2.71% | 602,002 |
| Jun 2, 2025 | 67.40 | 68.40 | 66.00 | 66.40 | 64.91 | -1.48% | 678,793 |
| May 30, 2025 | 67.80 | 68.04 | 66.97 | 67.40 | 65.89 | -0.30% | 365,214 |
| May 29, 2025 | 67.60 | 68.60 | 67.20 | 67.60 | 66.08 | -0.29% | 686,705 |
| May 28, 2025 | 68.40 | 68.40 | 67.40 | 67.80 | 66.28 | 0.59% | 703,104 |
| May 27, 2025 | 66.00 | 69.18 | 66.00 | 67.40 | 65.89 | 2.43% | 1,336,436 |
| May 23, 2025 | 60.20 | 66.00 | 60.20 | 65.80 | 64.32 | 13.45% | 4,960,053 |