130.40p+0.00 (+0.00%)14 Jan 2022, 18:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Vivo Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 14, 2022130.40p131.80p130.40p130.40p1,982,816
Jan 13, 2022132.00p132.00p130.00p130.40p8,742,105
Jan 12, 2022131.60p132.40p131.20p132.00p8,073,475
Jan 11, 2022134.00p134.00p131.60p131.60p8,061,163
Jan 10, 2022134.80p134.80p131.40p132.00p6,827,230
Jan 7, 2022133.80p133.80p131.80p132.60p877,461
Jan 6, 2022130.80p131.60p129.80p131.40p14,792,313
Jan 5, 2022131.80p132.40p131.40p131.40p3,142,895
Jan 4, 2022132.00p133.00p131.20p131.20p5,412,791
Dec 31, 2021132.00p132.20p131.40p131.80p1,968,460
Dec 30, 2021131.40p132.00p131.40p131.80p1,275,152
Dec 29, 2021131.80p132.20p131.60p131.80p5,522,264
Dec 24, 2021132.20p132.40p131.49p132.00p505,069
Dec 23, 2021132.40p133.00p131.80p132.00p2,084,076
Dec 22, 2021132.60p133.39p132.20p132.60p2,071,398
Dec 21, 2021134.80p134.80p132.80p133.20p883,128
Dec 20, 2021132.00p134.00p130.40p134.00p1,503,975
Dec 17, 2021132.80p133.60p132.00p133.00p2,708,712
Dec 16, 2021136.00p136.00p132.80p132.80p6,121,146
Dec 15, 2021134.00p134.40p133.40p134.40p3,732,961
Dec 14, 2021135.60p135.60p133.40p134.00p1,174,691
Dec 13, 2021132.00p133.40p131.89p133.00p2,557,347
Dec 10, 2021133.00p133.40p132.20p132.60p2,772,163
Dec 9, 2021132.20p133.00p132.20p132.40p11,548,430
Dec 8, 2021131.80p132.80p131.80p132.20p7,536,349
Dec 7, 2021132.60p133.00p131.80p131.80p4,518,660
Dec 6, 2021134.80p134.80p131.80p132.60p7,765,987
Dec 3, 2021132.00p135.60p131.40p135.60p3,510,532
Dec 2, 2021132.00p132.00p131.00p131.40p26,045,814
Dec 1, 2021132.20p132.40p131.00p131.80p20,886,271
Nov 30, 2021132.00p132.80p131.20p132.00p37,522,802
Nov 29, 2021132.20p133.20p131.80p131.80p18,795,041
Nov 26, 2021131.80p133.00p131.20p132.00p28,484,896
Nov 25, 2021134.80p134.80p131.60p132.00p58,382,025
Nov 24, 2021108.40p111.40p107.00p111.40p2,946,293
Nov 23, 2021109.60p111.00p109.40p109.80p1,908,118
Nov 22, 2021106.00p111.20p104.60p110.00p10,326,946
Nov 19, 2021105.00p106.40p102.33p105.40p7,629,459
Nov 18, 2021108.00p108.00p103.60p104.00p1,629,295
Nov 17, 2021102.40p105.20p102.40p103.60p565,299
Nov 16, 2021108.00p108.00p104.80p105.00p762,653
Nov 15, 2021108.00p108.00p105.40p106.00p879,921
Nov 12, 2021108.00p108.00p104.60p106.00p1,606,020
Nov 11, 2021104.60p106.20p104.40p105.20p356,301
Nov 10, 2021105.60p106.20p104.40p105.40p360,529
Nov 9, 2021106.00p106.80p104.60p105.40p672,523
Nov 8, 2021106.00p106.60p104.60p106.00p252,404
Nov 5, 2021104.00p106.80p104.00p106.00p648,460
Nov 4, 2021104.00p106.40p104.00p106.00p3,828,951
Nov 3, 2021105.20p106.80p102.60p105.80p529,538
Showing 1 to 50 of 252