149.40p-1.20 (-0.80%)22 Jul 2022, 12:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Vivo Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 22, 2022150.80p151.60p149.40p149.40p10,321,049
Jul 21, 2022151.00p151.60p149.05p150.60p2,114,610
Jul 20, 2022150.80p151.40p149.40p150.80p481,092
Jul 19, 2022152.40p152.40p149.00p151.00p22,998,143
Jul 18, 2022153.00p153.00p150.00p151.00p558,143
Jul 15, 2022152.60p154.57p151.80p152.80p391,561
Jul 14, 2022152.00p154.00p152.00p152.40p918,503
Jul 13, 2022151.60p152.80p150.20p151.20p1,764,176
Jul 12, 2022152.20p152.80p151.40p151.40p37,062,844
Jul 11, 2022149.00p152.40p149.00p151.80p4,110,175
Jul 8, 2022151.20p151.94p149.80p150.00p1,506,094
Jul 7, 2022150.40p150.40p149.00p149.00p220,056
Jul 6, 2022146.60p149.20p146.60p148.00p648,318
Jul 5, 2022146.40p147.98p146.00p147.80p1,998,670
Jul 4, 2022145.40p147.05p145.40p145.60p278,563
Jul 1, 2022147.40p148.40p145.00p148.40p2,358,070
Jun 30, 2022145.80p146.40p145.02p146.00p302,774
Jun 29, 2022145.00p147.00p144.40p147.00p741,795
Jun 28, 2022142.40p145.40p142.40p145.40p2,513,166
Jun 27, 2022142.80p143.40p141.60p143.40p260,171
Jun 24, 2022141.80p143.40p140.80p141.80p1,815,001
Jun 23, 2022143.40p143.60p141.80p142.80p3,368,428
Jun 22, 2022142.00p144.50p142.00p143.20p6,449,825
Jun 21, 2022142.40p143.80p142.20p143.40p4,634,703
Jun 20, 2022142.00p143.60p142.00p143.00p3,679,788
Jun 17, 2022143.40p143.40p141.49p143.40p1,515,463
Jun 16, 2022145.00p146.40p141.80p142.20p5,635,136
Jun 15, 2022145.60p145.60p143.60p144.40p1,629,559
Jun 14, 2022144.00p145.80p142.40p144.80p11,671,527
Jun 13, 2022141.60p144.40p141.60p144.00p4,848,439
Jun 10, 2022140.40p143.80p140.40p143.00p2,674,727
Jun 9, 2022140.20p140.80p140.20p140.40p213,389
Jun 8, 2022140.20p141.20p139.83p140.00p482,725
Jun 7, 2022140.80p141.38p140.00p140.20p5,254,368
Jun 6, 2022140.60p140.60p140.00p140.40p303,497
Jun 1, 2022144.00p144.00p139.40p140.20p6,754,824
May 31, 2022138.80p141.40p138.80p139.80p3,093,129
May 30, 2022147.40p147.59p140.00p143.00p366,297
May 27, 2022139.60p141.60p136.60p140.20p2,353,945
May 26, 2022141.80p141.80p138.40p139.80p639,508
May 25, 2022143.20p143.71p142.60p142.60p122,263
May 24, 2022140.00p143.80p140.00p143.00p4,657,565
May 23, 2022143.00p143.00p141.80p143.00p268,818
May 20, 2022140.40p144.20p140.40p142.60p2,059,454
May 19, 2022145.00p146.80p142.00p142.00p1,061,279
May 18, 2022144.80p145.40p144.00p145.20p716,777
May 17, 2022145.20p145.20p143.40p144.00p38,765,743
May 16, 2022147.00p147.03p146.20p146.20p115,913
May 13, 2022147.00p147.80p146.40p147.20p457,212
May 12, 2022143.60p149.40p142.20p146.40p3,075,043
Showing 1 to 50 of 236