- Share Prices
Vivo Energy PLC (VVO)
149.40p-1.20 (-0.80%)22 Jul 2022, 12:09
Vivo Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 22, 2022 | 150.80p | 151.60p | 149.40p | 149.40p | 10,321,049 |
Jul 21, 2022 | 151.00p | 151.60p | 149.05p | 150.60p | 2,114,610 |
Jul 20, 2022 | 150.80p | 151.40p | 149.40p | 150.80p | 481,092 |
Jul 19, 2022 | 152.40p | 152.40p | 149.00p | 151.00p | 22,998,143 |
Jul 18, 2022 | 153.00p | 153.00p | 150.00p | 151.00p | 558,143 |
Jul 15, 2022 | 152.60p | 154.57p | 151.80p | 152.80p | 391,561 |
Jul 14, 2022 | 152.00p | 154.00p | 152.00p | 152.40p | 918,503 |
Jul 13, 2022 | 151.60p | 152.80p | 150.20p | 151.20p | 1,764,176 |
Jul 12, 2022 | 152.20p | 152.80p | 151.40p | 151.40p | 37,062,844 |
Jul 11, 2022 | 149.00p | 152.40p | 149.00p | 151.80p | 4,110,175 |
Jul 8, 2022 | 151.20p | 151.94p | 149.80p | 150.00p | 1,506,094 |
Jul 7, 2022 | 150.40p | 150.40p | 149.00p | 149.00p | 220,056 |
Jul 6, 2022 | 146.60p | 149.20p | 146.60p | 148.00p | 648,318 |
Jul 5, 2022 | 146.40p | 147.98p | 146.00p | 147.80p | 1,998,670 |
Jul 4, 2022 | 145.40p | 147.05p | 145.40p | 145.60p | 278,563 |
Jul 1, 2022 | 147.40p | 148.40p | 145.00p | 148.40p | 2,358,070 |
Jun 30, 2022 | 145.80p | 146.40p | 145.02p | 146.00p | 302,774 |
Jun 29, 2022 | 145.00p | 147.00p | 144.40p | 147.00p | 741,795 |
Jun 28, 2022 | 142.40p | 145.40p | 142.40p | 145.40p | 2,513,166 |
Jun 27, 2022 | 142.80p | 143.40p | 141.60p | 143.40p | 260,171 |
Jun 24, 2022 | 141.80p | 143.40p | 140.80p | 141.80p | 1,815,001 |
Jun 23, 2022 | 143.40p | 143.60p | 141.80p | 142.80p | 3,368,428 |
Jun 22, 2022 | 142.00p | 144.50p | 142.00p | 143.20p | 6,449,825 |
Jun 21, 2022 | 142.40p | 143.80p | 142.20p | 143.40p | 4,634,703 |
Jun 20, 2022 | 142.00p | 143.60p | 142.00p | 143.00p | 3,679,788 |
Jun 17, 2022 | 143.40p | 143.40p | 141.49p | 143.40p | 1,515,463 |
Jun 16, 2022 | 145.00p | 146.40p | 141.80p | 142.20p | 5,635,136 |
Jun 15, 2022 | 145.60p | 145.60p | 143.60p | 144.40p | 1,629,559 |
Jun 14, 2022 | 144.00p | 145.80p | 142.40p | 144.80p | 11,671,527 |
Jun 13, 2022 | 141.60p | 144.40p | 141.60p | 144.00p | 4,848,439 |
Jun 10, 2022 | 140.40p | 143.80p | 140.40p | 143.00p | 2,674,727 |
Jun 9, 2022 | 140.20p | 140.80p | 140.20p | 140.40p | 213,389 |
Jun 8, 2022 | 140.20p | 141.20p | 139.83p | 140.00p | 482,725 |
Jun 7, 2022 | 140.80p | 141.38p | 140.00p | 140.20p | 5,254,368 |
Jun 6, 2022 | 140.60p | 140.60p | 140.00p | 140.40p | 303,497 |
Jun 1, 2022 | 144.00p | 144.00p | 139.40p | 140.20p | 6,754,824 |
May 31, 2022 | 138.80p | 141.40p | 138.80p | 139.80p | 3,093,129 |
May 30, 2022 | 147.40p | 147.59p | 140.00p | 143.00p | 366,297 |
May 27, 2022 | 139.60p | 141.60p | 136.60p | 140.20p | 2,353,945 |
May 26, 2022 | 141.80p | 141.80p | 138.40p | 139.80p | 639,508 |
May 25, 2022 | 143.20p | 143.71p | 142.60p | 142.60p | 122,263 |
May 24, 2022 | 140.00p | 143.80p | 140.00p | 143.00p | 4,657,565 |
May 23, 2022 | 143.00p | 143.00p | 141.80p | 143.00p | 268,818 |
May 20, 2022 | 140.40p | 144.20p | 140.40p | 142.60p | 2,059,454 |
May 19, 2022 | 145.00p | 146.80p | 142.00p | 142.00p | 1,061,279 |
May 18, 2022 | 144.80p | 145.40p | 144.00p | 145.20p | 716,777 |
May 17, 2022 | 145.20p | 145.20p | 143.40p | 144.00p | 38,765,743 |
May 16, 2022 | 147.00p | 147.03p | 146.20p | 146.20p | 115,913 |
May 13, 2022 | 147.00p | 147.80p | 146.40p | 147.20p | 457,212 |
May 12, 2022 | 143.60p | 149.40p | 142.20p | 146.40p | 3,075,043 |