Vivo Energy (VVO) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vivo Energy

Date Open High Low Close* Volume
23/12/2020 80.60p 85.70p 80.34p 85.00p 371684
22/12/2020 78.80p 85.10p 78.24p 84.00p 313656
21/12/2020 80.20p 84.90p 77.20p 80.00p 600421
18/12/2020 84.70p 89.21p 81.00p 82.60p 811298
17/12/2020 88.10p 88.30p 81.16p 82.60p 518725
16/12/2020 87.20p 87.70p 83.76p 85.00p 1157895
15/12/2020 88.20p 88.50p 85.10p 85.80p 799565
14/12/2020 86.70p 87.24p 83.00p 85.30p 372273
11/12/2020 80.00p 84.70p 78.18p 83.00p 436741
10/12/2020 82.00p 84.28p 80.00p 81.50p 4965843
09/12/2020 88.60p 88.60p 82.00p 82.00p 587427
08/12/2020 83.30p 85.70p 82.60p 84.20p 1390283
07/12/2020 89.90p 89.90p 83.40p 84.20p 386242
04/12/2020 82.90p 88.00p 82.90p 86.50p 438167
03/12/2020 91.10p 91.10p 84.50p 87.00p 428581
02/12/2020 87.00p 89.60p 84.30p 87.00p 1203277
01/12/2020 88.60p 88.60p 84.70p 87.00p 676747
30/11/2020 87.40p 88.00p 82.60p 84.60p 874396
27/11/2020 87.00p 87.00p 80.30p 85.50p 735192
26/11/2020 82.00p 84.50p 80.60p 84.00p 295668
25/11/2020 90.60p 90.60p 82.10p 83.50p 634892
24/11/2020 88.00p 88.10p 85.60p 87.00p 441651
23/11/2020 86.70p 90.55p 86.20p 87.60p 605466
20/11/2020 85.00p 89.70p 82.90p 85.70p 676931
19/11/2020 93.70p 93.70p 87.60p 88.70p 379139
18/11/2020 97.00p 97.00p 93.50p 94.50p 466572
17/11/2020 96.00p 97.00p 93.30p 97.00p 415070
16/11/2020 95.00p 95.70p 90.90p 94.00p 328019
13/11/2020 92.90p 95.00p 92.10p 93.10p 328053
12/11/2020 95.00p 96.30p 92.50p 93.80p 468438
10/11/2020 91.00p 91.00p 89.61p 90.40p 190333
09/11/2020 78.00p 93.50p 78.00p 89.40p 850893
06/11/2020 79.30p 84.30p 79.30p 81.80p 199072
05/11/2020 80.60p 84.50p 75.90p 81.70p 1351737
04/11/2020 76.00p 77.30p 75.30p 77.10p 484081
03/11/2020 76.00p 77.60p 74.11p 76.50p 156438
02/11/2020 77.80p 77.80p 73.00p 76.00p 332700
30/10/2020 75.10p 77.80p 72.30p 75.60p 543595
29/10/2020 72.70p 73.00p 70.30p 71.70p 276387
28/10/2020 72.00p 74.10p 70.89p 72.90p 407384
27/10/2020 76.00p 76.00p 73.10p 74.00p 531345
26/10/2020 75.30p 77.10p 75.20p 76.00p 603653
23/10/2020 76.90p 77.80p 74.00p 76.30p 985675
22/10/2020 73.00p 74.10p 72.40p 74.00p 250519
21/10/2020 73.30p 75.40p 71.69p 73.10p 355160
20/10/2020 75.20p 75.86p 72.11p 74.00p 138756
19/10/2020 75.50p 77.00p 72.80p 73.80p 452614
16/10/2020 78.20p 78.50p 75.30p 76.50p 970079
15/10/2020 72.90p 75.60p 72.08p 75.60p 270363
14/10/2020 75.50p 75.70p 73.00p 73.60p 329876
13/10/2020 75.20p 75.40p 71.70p 74.40p 220353
12/10/2020 74.60p 76.60p 74.40p 75.10p 196892
09/10/2020 75.80p 77.60p 74.50p 75.30p 593792
08/10/2020 75.10p 76.70p 75.00p 75.50p 228998
07/10/2020 77.00p 78.50p 74.10p 75.00p 5398897
06/10/2020 74.70p 77.00p 74.70p 77.00p 262154
05/10/2020 76.10p 78.00p 74.50p 74.90p 233389
02/10/2020 74.00p 77.10p 74.00p 75.50p 207882
01/10/2020 75.00p 76.50p 73.30p 74.70p 65136
30/09/2020 73.20p 76.70p 72.50p 75.00p 600288
29/09/2020 74.60p 75.70p 73.80p 75.00p 130075
28/09/2020 72.00p 76.20p 70.50p 75.00p 19360428
25/09/2020 72.90p 72.90p 70.00p 72.00p 1265998
24/09/2020 67.30p 72.00p 67.30p 72.00p 582057
23/09/2020 70.00p 70.39p 67.20p 68.30p 2149552
22/09/2020 68.00p 70.70p 65.30p 67.50p 14575509
21/09/2020 71.00p 74.40p 65.20p 68.80p 1051280
18/09/2020 76.70p 76.70p 71.50p 71.50p 1380989
17/09/2020 70.10p 74.90p 70.10p 74.60p 351707
16/09/2020 73.00p 76.00p 71.00p 74.30p 194512
15/09/2020 76.90p 77.90p 71.90p 72.20p 403155
14/09/2020 75.30p 75.30p 72.30p 73.50p 132296
11/09/2020 73.00p 76.50p 70.80p 75.30p 431221
10/09/2020 79.00p 79.00p 69.50p 70.20p 283526
09/09/2020 73.90p 74.50p 71.70p 73.10p 244360
08/09/2020 74.20p 77.40p 72.20p 73.80p 105277
07/09/2020 76.00p 76.00p 73.10p 75.00p 291585
04/09/2020 77.80p 77.80p 72.60p 74.00p 213180
03/09/2020 73.90p 76.00p 72.90p 74.50p 844326
02/09/2020 75.70p 75.90p 74.10p 74.50p 358884
01/09/2020 76.00p 76.00p 72.90p 75.00p 1402631
28/08/2020 74.10p 76.00p 72.00p 76.00p 103161
27/08/2020 76.30p 76.30p 73.00p 73.90p 1248388
26/08/2020 75.40p 76.10p 72.00p 73.00p 210863
25/08/2020 72.00p 74.90p 72.00p 72.00p 119329
24/08/2020 73.80p 75.80p 72.20p 73.00p 71702
21/08/2020 73.50p 75.40p 70.70p 73.00p 864537
20/08/2020 66.80p 77.90p 66.80p 74.00p 81394
19/08/2020 74.20p 74.80p 69.70p 72.00p 130362
18/08/2020 72.90p 75.90p 72.90p 74.40p 164421
17/08/2020 72.50p 77.00p 72.50p 74.80p 65833
14/08/2020 75.90p 76.10p 72.50p 74.70p 81942
13/08/2020 75.60p 79.80p 75.10p 75.80p 172539
12/08/2020 79.10p 80.20p 74.60p 78.20p 242692
11/08/2020 83.90p 84.80p 76.99p 78.30p 160997
10/08/2020 72.70p 80.60p 72.70p 79.40p 154028
07/08/2020 75.00p 77.90p 74.70p 76.30p 53147
06/08/2020 73.50p 78.20p 72.50p 75.10p 149135
05/08/2020 74.80p 78.40p 74.80p 76.20p 463680
04/08/2020 76.00p 76.80p 72.30p 76.70p 126372
03/08/2020 70.30p 73.90p 69.50p 73.60p 572428
31/07/2020 71.50p 73.60p 70.00p 73.60p 149425
30/07/2020 71.60p 72.00p 67.10p 70.70p 375461
29/07/2020 75.60p 75.60p 68.80p 71.00p 371744
28/07/2020 73.00p 77.10p 73.00p 75.00p 286189
27/07/2020 78.30p 78.50p 73.80p 74.90p 202364
24/07/2020 71.70p 77.70p 69.10p 75.70p 193596
23/07/2020 73.60p 75.26p 73.30p 74.00p 198720
22/07/2020 75.50p 75.75p 73.70p 73.70p 438773
21/07/2020 78.20p 78.20p 73.30p 76.30p 370381
20/07/2020 75.40p 78.50p 74.70p 77.60p 94182
17/07/2020 75.30p 79.29p 73.60p 77.70p 236175
16/07/2020 76.20p 77.70p 75.40p 76.80p 333292
15/07/2020 80.50p 80.50p 76.00p 78.20p 105551
14/07/2020 76.90p 78.50p 74.00p 78.00p 223948
13/07/2020 78.00p 78.35p 74.44p 77.90p 208878
10/07/2020 75.00p 78.00p 75.00p 75.00p 168567
09/07/2020 78.50p 79.00p 75.10p 75.40p 488280
08/07/2020 77.70p 77.70p 75.00p 77.20p 237310
07/07/2020 78.90p 80.30p 78.10p 78.50p 329253
06/07/2020 81.50p 86.91p 76.70p 78.90p 178718
03/07/2020 83.70p 83.70p 76.10p 77.90p 108125
02/07/2020 76.50p 84.16p 76.50p 79.90p 165961
01/07/2020 81.00p 83.10p 79.50p 80.00p 199365
30/06/2020 81.10p 85.00p 78.31p 80.70p 607197
29/06/2020 83.80p 86.30p 81.00p 82.90p 161961
26/06/2020 84.50p 84.78p 81.10p 82.30p 64876
25/06/2020 84.50p 86.00p 82.00p 84.60p 540046
24/06/2020 87.00p 87.20p 84.60p 85.00p 1001791
23/06/2020 86.00p 87.50p 84.70p 85.20p 713279
22/06/2020 85.30p 89.00p 84.50p 85.70p 164654
19/06/2020 84.00p 88.50p 84.00p 87.90p 921828
18/06/2020 88.10p 92.10p 84.47p 85.00p 549385
17/06/2020 95.10p 95.30p 88.83p 89.40p 702025
16/06/2020 91.00p 92.50p 89.50p 90.80p 489837
15/06/2020 94.30p 94.90p 89.00p 91.00p 297556
11/06/2020 90.00p 91.20p 87.40p 90.00p 452620
10/06/2020 91.00p 92.90p 90.10p 92.90p 1205387
09/06/2020 92.00p 94.82p 80.14p 92.00p 671997
08/06/2020 90.00p 98.93p 90.00p 92.00p 613869
05/06/2020 91.60p 92.40p 88.40p 90.90p 258562
04/06/2020 86.70p 92.10p 85.00p 88.30p 237987
03/06/2020 81.40p 94.79p 80.00p 86.40p 339200
02/06/2020 75.10p 85.40p 75.10p 81.00p 237045
01/06/2020 77.10p 83.57p 76.52p 77.00p 157564
29/05/2020 79.50p 79.50p 76.00p 76.90p 291181
28/05/2020 74.00p 78.90p 74.00p 77.00p 315267
27/05/2020 77.00p 77.30p 74.00p 75.00p 510073
26/05/2020 77.10p 80.28p 73.50p 74.00p 172081
25/05/2020 73.10p 76.40p 73.00p 73.00p 396022
22/05/2020 73.10p 76.40p 73.00p 73.00p 396022
21/05/2020 70.30p 77.70p 70.30p 73.80p 102326
20/05/2020 72.10p 74.50p 68.80p 73.00p 1719723
19/05/2020 75.90p 76.00p 72.40p 73.00p 215260
18/05/2020 72.00p 77.00p 72.00p 73.00p 180026
15/05/2020 72.60p 80.00p 71.10p 72.20p 1331218
14/05/2020 79.10p 79.10p 70.48p 72.30p 856563
13/05/2020 78.50p 81.20p 77.00p 77.00p 304988
12/05/2020 82.00p 82.60p 78.21p 79.00p 205734
11/05/2020 77.10p 86.10p 76.09p 78.60p 147075
08/05/2020 77.80p 80.20p 74.70p 76.50p 311755
07/05/2020 77.80p 80.20p 74.70p 76.50p 311755
06/05/2020 77.90p 79.96p 73.60p 76.50p 215903
05/05/2020 79.80p 82.00p 76.50p 76.50p 217402
04/05/2020 72.90p 78.59p 71.77p 75.10p 111320
01/05/2020 75.60p 81.40p 69.10p 76.50p 297476
30/04/2020 81.00p 93.36p 75.30p 78.10p 477951
29/04/2020 75.00p 83.62p 73.48p 79.10p 574291
28/04/2020 70.00p 73.90p 69.00p 73.90p 238261
27/04/2020 67.10p 73.81p 67.10p 69.00p 209760
24/04/2020 68.20p 76.90p 67.60p 67.60p 506068
23/04/2020 69.90p 73.90p 68.70p 69.50p 397250
22/04/2020 65.00p 73.60p 65.00p 71.00p 299599
21/04/2020 76.40p 76.40p 65.40p 67.70p 183882
20/04/2020 74.30p 76.90p 69.40p 73.00p 137273
17/04/2020 72.50p 73.50p 70.60p 71.00p 271942
16/04/2020 72.50p 78.30p 70.00p 71.60p 215539
15/04/2020 76.50p 77.60p 72.80p 73.50p 371817
14/04/2020 78.70p 79.33p 70.70p 76.40p 444847
09/04/2020 75.40p 84.95p 70.00p 78.70p 801896
08/04/2020 73.50p 85.50p 73.50p 77.60p 381417
07/04/2020 67.60p 80.80p 62.60p 75.50p 551409
06/04/2020 67.00p 71.64p 64.30p 65.00p 295925
03/04/2020 64.50p 72.00p 62.80p 64.70p 268261
02/04/2020 68.00p 70.10p 64.10p 64.50p 119893
01/04/2020 65.80p 70.17p 64.10p 65.00p 397729
31/03/2020 69.30p 71.80p 66.00p 67.50p 335958
30/03/2020 68.00p 72.07p 65.00p 67.00p 581740
27/03/2020 70.50p 72.40p 68.00p 68.00p 908016
26/03/2020 74.90p 74.90p 67.40p 74.00p 841792
25/03/2020 71.40p 78.00p 66.20p 71.70p 314012
24/03/2020 69.50p 77.90p 69.30p 72.00p 212755
23/03/2020 72.50p 77.70p 61.00p 67.30p 439332
20/03/2020 69.90p 78.30p 69.10p 74.00p 857638
19/03/2020 71.80p 78.50p 67.20p 71.00p 626470
18/03/2020 76.20p 80.30p 59.80p 70.00p 490275
17/03/2020 92.10p 99.80p 79.90p 80.00p 276185
16/03/2020 85.00p 94.20p 70.10p 88.00p 615902
13/03/2020 93.60p 104.20p 87.70p 89.20p 171673
12/03/2020 89.60p 93.40p 84.70p 93.40p 303722

*Close Price adjusted for both dividends and splits