Vivo Energy (VVO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/07/2022 150.80p 149.40p 149.40p 149.40p 0
22/07/2022 150.80p 151.60p 149.40p 149.40p 8155271
21/07/2022 151.00p 151.60p 149.05p 150.60p 2088241
20/07/2022 150.80p 151.40p 149.40p 150.80p 399694
19/07/2022 152.40p 152.40p 149.00p 151.00p 22967630
18/07/2022 150.00p 153.00p 150.00p 151.00p 515137
15/07/2022 152.60p 154.57p 151.80p 152.80p 391281
14/07/2022 152.00p 154.00p 152.00p 152.40p 903875
13/07/2022 151.60p 152.80p 150.20p 151.20p 1666707
12/07/2022 152.20p 152.80p 151.40p 151.40p 36820940
11/07/2022 149.00p 152.40p 149.00p 151.80p 4085569
08/07/2022 151.20p 151.94p 149.80p 150.00p 599617
07/07/2022 150.40p 150.40p 149.00p 149.00p 176636
06/07/2022 146.60p 149.20p 146.60p 148.00p 343325
05/07/2022 146.40p 147.98p 146.00p 147.80p 1575707
04/07/2022 145.40p 147.05p 145.40p 145.60p 233931
01/07/2022 147.40p 148.40p 145.00p 148.40p 1133641
30/06/2022 145.80p 146.40p 145.02p 146.00p 287586
29/06/2022 145.00p 147.00p 144.40p 147.00p 288053
28/06/2022 142.40p 145.40p 142.40p 145.40p 1321799
27/06/2022 142.80p 143.40p 141.60p 143.40p 260171
24/06/2022 141.80p 143.40p 140.80p 141.80p 1491122
23/06/2022 143.40p 143.60p 141.80p 142.80p 368428
22/06/2022 142.00p 144.50p 142.00p 143.20p 5754239
21/06/2022 142.40p 143.80p 142.20p 143.40p 4630155
20/06/2022 142.00p 143.60p 142.00p 143.00p 3348012
17/06/2022 143.40p 143.40p 141.49p 143.40p 1465794
16/06/2022 145.00p 146.40p 141.80p 142.20p 5609135
15/06/2022 145.60p 145.60p 143.60p 144.40p 1607223
14/06/2022 144.00p 145.80p 142.40p 144.80p 10976656
13/06/2022 141.60p 144.40p 141.60p 144.00p 4727432
10/06/2022 140.40p 143.80p 140.40p 143.00p 2667681
09/06/2022 140.20p 140.80p 140.20p 140.40p 203568
08/06/2022 140.20p 141.20p 139.83p 140.00p 387585
07/06/2022 140.80p 141.38p 140.00p 140.20p 5072919
06/06/2022 140.60p 140.60p 140.00p 140.40p 251243
01/06/2022 144.00p 144.00p 139.40p 140.20p 6743658
31/05/2022 138.80p 141.40p 138.80p 139.80p 3091119
30/05/2022 147.40p 147.59p 140.00p 143.00p 302390
27/05/2022 139.60p 141.60p 136.60p 140.20p 1544764
26/05/2022 141.80p 141.80p 138.40p 139.80p 474559
25/05/2022 143.20p 143.71p 142.60p 142.60p 103439
24/05/2022 140.00p 143.80p 140.00p 143.00p 4655245
23/05/2022 143.00p 143.00p 141.80p 143.00p 267882
20/05/2022 140.40p 144.20p 140.40p 142.60p 2025221
19/05/2022 145.00p 146.80p 142.00p 142.00p 659960
18/05/2022 144.80p 145.40p 144.00p 145.20p 560921
17/05/2022 145.20p 145.20p 143.40p 144.00p 38414352
16/05/2022 147.00p 147.03p 146.20p 146.20p 89436
13/05/2022 147.00p 147.80p 146.40p 147.20p 442865
12/05/2022 143.60p 149.40p 142.20p 146.40p 1954275
11/05/2022 147.00p 147.80p 146.00p 147.80p 1661133
10/05/2022 147.80p 149.00p 146.40p 149.00p 344894
09/05/2022 146.40p 148.80p 145.80p 147.00p 2579644
06/05/2022 148.20p 148.40p 145.80p 145.80p 2110272
05/05/2022 145.00p 147.39p 144.60p 146.40p 493479
04/05/2022 146.00p 146.00p 144.60p 144.60p 613794
03/05/2022 146.40p 146.40p 144.40p 144.60p 3157487
02/05/2022 146.60p 146.60p 143.80p 144.80p 4864974
29/04/2022 146.60p 146.60p 143.80p 144.80p 4864974
28/04/2022 146.60p 154.40p 145.20p 145.20p 413524
27/04/2022 144.20p 145.20p 143.63p 145.20p 403089
26/04/2022 143.00p 143.80p 142.40p 143.80p 621110
25/04/2022 141.40p 143.80p 141.40p 143.60p 851716
22/04/2022 139.40p 142.60p 139.40p 142.60p 8770904
21/04/2022 139.00p 139.51p 138.25p 138.80p 2602902
20/04/2022 139.00p 139.40p 138.60p 138.60p 1005567
19/04/2022 138.80p 139.40p 138.60p 139.00p 456752
18/04/2022 142.00p 142.00p 138.40p 138.80p 612707
15/04/2022 142.00p 142.00p 138.40p 138.80p 612707
14/04/2022 142.00p 142.00p 138.40p 138.80p 612707
13/04/2022 138.60p 140.20p 138.40p 139.40p 378134
12/04/2022 138.00p 138.80p 138.00p 138.80p 310481
11/04/2022 138.80p 139.00p 138.20p 138.80p 6627825
08/04/2022 138.40p 139.00p 137.80p 139.00p 389990
07/04/2022 137.60p 138.20p 137.20p 138.00p 2542905
06/04/2022 137.40p 138.36p 136.80p 137.60p 865571
05/04/2022 136.80p 138.40p 136.60p 137.60p 2003422
04/04/2022 137.40p 137.40p 136.80p 137.20p 290883
01/04/2022 136.60p 137.56p 136.20p 137.20p 521519
31/03/2022 130.40p 137.80p 130.40p 136.60p 1090027
30/03/2022 135.80p 137.40p 135.80p 137.20p 7405093
29/03/2022 137.00p 138.00p 136.80p 136.80p 3448078
28/03/2022 136.40p 138.00p 136.40p 137.40p 1688651
25/03/2022 136.00p 137.00p 136.00p 136.40p 4229515
24/03/2022 136.60p 137.00p 136.00p 136.40p 2711960
23/03/2022 135.80p 137.00p 135.80p 136.40p 1388535
22/03/2022 136.80p 136.80p 135.60p 136.00p 2721403
21/03/2022 137.00p 137.32p 136.00p 136.00p 451131
18/03/2022 136.60p 137.60p 135.80p 137.40p 4031909
17/03/2022 137.40p 138.00p 135.60p 136.40p 1947596
16/03/2022 139.00p 139.00p 137.00p 137.40p 1218260
15/03/2022 137.00p 138.40p 136.80p 138.40p 464040
14/03/2022 136.40p 138.59p 136.40p 137.40p 748005
11/03/2022 137.20p 137.40p 136.20p 136.60p 1238920
10/03/2022 135.40p 138.20p 135.20p 138.20p 7323892
09/03/2022 137.00p 137.00p 135.95p 136.00p 5607687
08/03/2022 130.00p 137.20p 130.00p 136.20p 2118390
07/03/2022 135.40p 137.40p 132.60p 136.60p 1234146
04/03/2022 135.00p 136.83p 134.40p 136.80p 1775410
03/03/2022 134.60p 135.80p 134.20p 134.60p 834170
02/03/2022 136.00p 136.80p 134.40p 135.00p 705019
01/03/2022 135.00p 135.80p 134.40p 135.80p 511468
28/02/2022 136.40p 136.40p 134.40p 135.00p 8211445
25/02/2022 134.00p 134.80p 133.00p 134.40p 1681951
24/02/2022 131.20p 135.40p 131.20p 134.80p 3240790
23/02/2022 131.60p 132.00p 131.20p 131.80p 1212818
22/02/2022 131.80p 132.40p 130.00p 131.20p 5291178
21/02/2022 132.40p 132.40p 131.40p 131.80p 2657784
18/02/2022 131.60p 132.60p 131.40p 132.00p 285531
17/02/2022 132.00p 132.60p 131.80p 132.00p 292482
16/02/2022 133.60p 133.60p 131.40p 131.80p 13031937
15/02/2022 133.80p 133.80p 132.60p 133.00p 691111
14/02/2022 132.00p 133.60p 130.80p 133.20p 16789704
11/02/2022 133.80p 133.80p 132.00p 132.20p 917251
10/02/2022 133.80p 133.80p 132.37p 132.60p 1794220
09/02/2022 133.40p 133.60p 132.20p 132.20p 876601
08/02/2022 132.80p 132.80p 131.60p 132.40p 1165363
07/02/2022 133.00p 133.00p 132.00p 132.00p 726928
04/02/2022 132.80p 133.20p 132.00p 132.80p 1001419
03/02/2022 133.60p 134.20p 131.60p 131.60p 1792611
02/02/2022 134.00p 135.80p 133.00p 134.00p 1180931
01/02/2022 134.40p 134.40p 132.60p 134.00p 5892620
31/01/2022 137.40p 137.40p 132.20p 132.40p 1358385
28/01/2022 132.00p 133.00p 131.60p 133.00p 1737796
27/01/2022 131.20p 132.80p 131.20p 132.20p 5309917
26/01/2022 131.60p 131.80p 131.03p 131.40p 2246926
25/01/2022 131.60p 132.00p 131.20p 132.00p 5485661
24/01/2022 131.60p 131.80p 130.60p 131.20p 11868424
21/01/2022 131.80p 132.60p 131.00p 131.40p 39645388
20/01/2022 131.00p 132.80p 130.60p 132.80p 14359425
19/01/2022 130.80p 131.80p 130.60p 130.60p 9823840
18/01/2022 131.00p 131.80p 130.60p 131.40p 25123784
17/01/2022 131.00p 131.32p 130.00p 130.80p 9128327
14/01/2022 130.40p 131.80p 130.40p 130.40p 1642032
13/01/2022 132.00p 132.00p 130.00p 130.40p 7736541
12/01/2022 131.60p 132.40p 131.20p 132.00p 4871139
10/01/2022 134.80p 134.80p 131.40p 132.00p 6804090
07/01/2022 133.80p 133.80p 131.80p 132.60p 762697
06/01/2022 130.80p 131.60p 129.80p 131.40p 10950925
05/01/2022 131.80p 132.40p 131.40p 131.40p 2005511
04/01/2022 132.00p 133.00p 131.20p 131.20p 5398789
31/12/2021 132.00p 132.20p 131.40p 131.80p 1694035
30/12/2021 131.40p 132.00p 131.40p 131.80p 1240907
29/12/2021 131.80p 132.20p 131.60p 131.80p 5050923
24/12/2021 132.20p 132.40p 131.49p 132.00p 505069
23/12/2021 132.40p 133.00p 131.80p 132.00p 2042379
22/12/2021 132.60p 133.39p 132.20p 132.60p 2027276
21/12/2021 134.80p 134.80p 132.80p 133.20p 830165
20/12/2021 132.00p 134.00p 130.40p 134.00p 631651
17/12/2021 132.80p 133.60p 132.00p 133.00p 2208712
16/12/2021 136.00p 136.00p 132.80p 132.80p 3222025
15/12/2021 134.00p 134.40p 133.40p 134.40p 2767090
14/12/2021 135.60p 135.60p 133.40p 134.00p 1167693
13/12/2021 132.00p 133.40p 131.89p 133.00p 2385219
10/12/2021 133.00p 133.40p 132.20p 132.60p 1212510
09/12/2021 132.20p 133.00p 132.20p 132.40p 10685093
08/12/2021 131.80p 132.80p 131.80p 132.20p 5079544
07/12/2021 132.60p 133.00p 131.80p 131.80p 3620918
06/12/2021 134.80p 134.80p 131.80p 132.60p 1555787
03/12/2021 132.00p 135.60p 131.40p 135.60p 3230767
02/12/2021 132.00p 132.00p 131.05p 131.40p 18208682
01/12/2021 132.20p 132.40p 131.00p 131.80p 16593633
30/11/2021 132.00p 132.80p 131.20p 132.00p 27926476
29/11/2021 132.20p 133.20p 131.80p 131.80p 12588684
26/11/2021 131.80p 133.00p 131.20p 132.00p 15763669
25/11/2021 134.80p 134.80p 131.60p 132.00p 43577288
24/11/2021 108.40p 111.40p 107.00p 111.40p 1547779
23/11/2021 109.60p 111.00p 109.40p 109.80p 1250050
22/11/2021 106.00p 111.20p 104.60p 110.00p 7426327
19/11/2021 105.00p 106.40p 102.33p 105.40p 4157159
18/11/2021 108.00p 108.00p 103.60p 104.00p 1122505
17/11/2021 102.40p 105.20p 102.40p 103.60p 434474
16/11/2021 108.00p 108.00p 104.80p 105.00p 527642
15/11/2021 108.00p 108.00p 105.40p 106.00p 755835
12/11/2021 108.00p 108.00p 104.60p 106.00p 1470342
11/11/2021 104.60p 106.20p 104.40p 105.20p 346363
10/11/2021 105.60p 106.20p 104.40p 105.40p 328906
09/11/2021 106.00p 106.80p 104.60p 105.40p 554459
08/11/2021 106.00p 106.60p 104.60p 106.00p 214280
05/11/2021 104.00p 106.80p 104.00p 106.00p 631245
04/11/2021 104.00p 106.40p 104.00p 106.00p 3647743
03/11/2021 105.20p 106.80p 102.60p 105.80p 416485
02/11/2021 107.00p 108.00p 105.20p 106.60p 2971537
01/11/2021 105.40p 107.60p 105.40p 106.00p 305272
29/10/2021 105.40p 106.20p 105.40p 105.60p 294083
28/10/2021 106.60p 106.60p 105.60p 106.00p 317423
27/10/2021 102.60p 107.40p 102.60p 105.60p 493134
26/10/2021 107.60p 108.00p 107.00p 107.60p 1480442
25/10/2021 106.20p 108.20p 104.63p 107.00p 764668
22/10/2021 108.00p 108.00p 106.60p 107.00p 1400636
21/10/2021 103.20p 108.00p 102.20p 106.60p 1701332
20/10/2021 104.20p 104.20p 101.60p 103.00p 1771360
19/10/2021 105.80p 105.80p 101.80p 102.20p 1379696
18/10/2021 102.20p 102.80p 101.00p 102.00p 433638
15/10/2021 101.00p 102.60p 101.00p 102.40p 295313
14/10/2021 101.80p 102.20p 101.00p 101.80p 896985
13/10/2021 104.60p 104.60p 101.00p 101.00p 487229
12/10/2021 101.80p 103.12p 99.10p 102.40p 325681
11/10/2021 104.80p 105.00p 101.80p 102.60p 483577

*Close Price adjusted for both dividends and splits