Vivo Energy (VVO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/08/2018 141.12p 143.24p 138.00p 141.00p 174654
10/08/2018 146.50p 151.72p 137.28p 145.50p 494213
09/08/2018 145.60p 147.74p 143.00p 143.00p 127109
08/08/2018 149.00p 151.94p 145.02p 146.02p 143911
07/08/2018 147.00p 150.60p 145.00p 148.00p 130402
06/08/2018 150.00p 150.16p 145.86p 147.00p 56558
03/08/2018 153.00p 156.00p 143.00p 154.00p 180601
02/08/2018 156.00p 156.00p 145.00p 152.12p 82644
01/08/2018 155.00p 158.20p 145.96p 156.00p 442239
31/07/2018 145.92p 158.98p 145.92p 152.00p 9528
30/07/2018 153.52p 153.52p 147.60p 147.60p 9152
27/07/2018 142.70p 147.94p 141.50p 146.56p 151804
26/07/2018 143.00p 143.96p 141.40p 142.00p 280250
25/07/2018 141.38p 142.50p 138.00p 142.50p 31112
24/07/2018 142.12p 149.34p 139.92p 142.44p 119629
23/07/2018 142.00p 144.98p 140.00p 142.00p 232034
20/07/2018 147.98p 147.98p 139.86p 142.16p 72229
19/07/2018 145.92p 145.92p 133.92p 141.50p 267145
18/07/2018 148.00p 148.02p 142.48p 146.32p 309192
17/07/2018 148.00p 149.00p 138.91p 147.78p 52387
16/07/2018 149.00p 149.50p 146.52p 149.00p 104588
13/07/2018 151.00p 151.98p 145.52p 149.00p 433944
12/07/2018 137.40p 156.34p 137.40p 156.34p 51780
11/07/2018 145.00p 145.00p 145.00p 145.00p 11258
10/07/2018 141.56p 148.00p 141.56p 145.30p 12894
09/07/2018 137.00p 146.98p 136.72p 145.20p 337753
06/07/2018 146.00p 146.00p 136.00p 143.00p 53434
05/07/2018 151.20p 151.20p 142.98p 145.00p 298003
04/07/2018 147.62p 147.98p 145.26p 147.40p 9730
03/07/2018 145.00p 147.30p 145.00p 145.98p 22770
02/07/2018 148.04p 149.92p 138.18p 148.24p 35818
29/06/2018 149.00p 149.00p 143.62p 148.08p 170112
28/06/2018 146.02p 149.00p 146.00p 148.98p 328182
27/06/2018 155.00p 155.00p 146.00p 149.92p 197774
26/06/2018 149.98p 150.00p 143.14p 148.00p 138120
25/06/2018 149.98p 149.98p 140.00p 148.00p 168927
22/06/2018 145.02p 149.76p 137.00p 145.10p 404444
21/06/2018 139.00p 144.98p 139.00p 141.64p 255073
20/06/2018 140.80p 145.50p 140.00p 145.00p 147755
19/06/2018 136.00p 144.55p 132.44p 138.00p 220914
18/06/2018 133.00p 140.00p 133.00p 139.20p 163033
15/06/2018 135.26p 146.88p 133.00p 134.00p 829131
14/06/2018 145.78p 145.78p 130.32p 135.00p 459515
13/06/2018 152.02p 152.04p 142.00p 142.00p 393707
12/06/2018 158.00p 158.00p 150.00p 153.46p 192292
11/06/2018 160.00p 160.00p 157.08p 157.08p 11573
08/06/2018 165.00p 165.00p 157.00p 160.00p 117776
07/06/2018 165.00p 165.99p 161.00p 163.96p 232197
06/06/2018 164.00p 168.00p 161.02p 164.00p 100329
05/06/2018 167.00p 169.50p 162.20p 167.00p 103268
04/06/2018 170.00p 170.00p 166.00p 167.98p 25288
01/06/2018 170.20p 173.00p 166.50p 170.00p 122574
31/05/2018 175.00p 179.98p 168.00p 175.00p 593469
30/05/2018 164.78p 174.90p 158.00p 172.98p 186845
29/05/2018 180.00p 180.00p 171.00p 173.00p 14442
25/05/2018 182.28p 182.28p 170.00p 172.36p 49294
24/05/2018 174.00p 175.00p 174.00p 174.00p 10890
23/05/2018 174.00p 177.15p 174.00p 174.00p 12385
22/05/2018 178.00p 178.00p 174.00p 174.00p 33797
21/05/2018 176.00p 177.50p 174.34p 174.34p 35739
18/05/2018 174.00p 176.00p 172.00p 174.00p 105612
17/05/2018 182.00p 182.00p 165.38p 171.90p 345120
16/05/2018 181.28p 181.54p 179.00p 180.00p 2055467
15/05/2018 182.50p 183.34p 180.00p 180.00p 33174
14/05/2018 185.00p 189.80p 183.00p 183.00p 143565
11/05/2018 188.00p 198.10p 181.32p 185.00p 221818
10/05/2018 189.24p 192.98p 179.00p 187.00p 722510
09/05/2018 187.40p 188.98p 181.18p 186.90p 503922
08/05/2018 172.50p 183.98p 172.50p 180.00p 1974212
04/05/2018 0.00p 172.50p 172.50p 172.50p 0

*Close Price adjusted for both dividends and splits