Vivo Energy (VVO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/10/2021 107.20p 107.20p 101.60p 103.80p 5033014
07/10/2021 103.20p 104.80p 101.20p 102.80p 4764799
06/10/2021 98.80p 105.00p 97.70p 103.60p 1501296
05/10/2021 102.60p 104.00p 98.86p 102.40p 551556
04/10/2021 105.60p 106.80p 102.40p 102.80p 400863
01/10/2021 105.80p 107.40p 103.80p 104.20p 10116069
30/09/2021 108.60p 109.80p 106.40p 107.00p 456577
29/09/2021 110.60p 110.60p 107.80p 109.40p 284571
28/09/2021 108.20p 108.60p 105.80p 107.60p 614750
27/09/2021 112.00p 112.00p 104.21p 108.20p 391970
24/09/2021 107.00p 108.14p 105.00p 107.40p 210104
23/09/2021 109.40p 109.60p 107.00p 108.00p 226126
22/09/2021 108.60p 109.80p 106.20p 108.40p 437772
21/09/2021 109.40p 110.60p 106.60p 109.60p 269405
20/09/2021 112.20p 112.20p 106.60p 107.40p 226961
17/09/2021 106.20p 112.60p 106.20p 109.80p 8908072
16/09/2021 112.40p 112.80p 111.00p 111.00p 598564
15/09/2021 113.60p 113.60p 109.20p 111.40p 572123
14/09/2021 111.80p 113.00p 110.60p 111.20p 361959
13/09/2021 104.60p 111.40p 104.60p 111.00p 924602
10/09/2021 105.20p 110.80p 105.20p 109.20p 328641
09/09/2021 111.00p 112.20p 109.00p 110.00p 408071
08/09/2021 117.20p 117.20p 111.80p 111.80p 514208
07/09/2021 114.00p 114.00p 112.60p 114.00p 356892
06/09/2021 113.40p 113.80p 110.20p 113.80p 542145
03/09/2021 108.00p 111.60p 108.00p 110.80p 667875
02/09/2021 109.60p 109.60p 108.20p 109.40p 347092
01/09/2021 103.80p 109.80p 103.80p 108.20p 555442
31/08/2021 110.00p 110.00p 107.80p 108.60p 719388
27/08/2021 106.20p 109.00p 106.00p 108.00p 364912
26/08/2021 108.60p 108.80p 107.00p 107.40p 239928
25/08/2021 107.00p 109.60p 107.00p 108.40p 678372
24/08/2021 104.20p 109.00p 103.40p 108.60p 691654
23/08/2021 104.60p 105.80p 102.40p 104.40p 595631
20/08/2021 104.80p 104.80p 102.60p 104.00p 273135
19/08/2021 103.80p 105.60p 103.40p 103.60p 813953
18/08/2021 105.60p 106.40p 104.60p 105.20p 449471
17/08/2021 105.40p 109.02p 103.20p 104.40p 849579
16/08/2021 104.00p 105.60p 102.82p 104.60p 356992
13/08/2021 109.60p 109.60p 103.80p 105.80p 282532
12/08/2021 103.00p 105.80p 101.74p 104.80p 321477
11/08/2021 110.00p 110.00p 104.74p 105.80p 192844
10/08/2021 106.00p 106.80p 104.40p 106.40p 179409
09/08/2021 109.80p 114.60p 105.60p 105.60p 283621
06/08/2021 108.20p 110.40p 104.80p 107.20p 413987
05/08/2021 103.80p 107.20p 103.40p 107.00p 536036
04/08/2021 104.00p 105.80p 103.00p 104.80p 724567
03/08/2021 101.00p 109.40p 99.90p 103.80p 356912
02/08/2021 105.60p 107.00p 104.20p 104.20p 253534
30/07/2021 103.00p 106.20p 103.00p 105.00p 1535763
29/07/2021 104.80p 106.00p 103.80p 105.80p 498032
28/07/2021 104.00p 104.80p 103.00p 104.00p 966516
27/07/2021 106.00p 107.80p 102.60p 103.80p 387237
26/07/2021 104.80p 106.00p 104.20p 105.80p 262664
23/07/2021 106.00p 106.00p 103.60p 104.80p 315769
22/07/2021 102.00p 105.80p 102.00p 104.80p 277212
21/07/2021 103.60p 105.00p 102.60p 103.80p 360627
20/07/2021 103.00p 104.00p 102.80p 104.00p 540800
19/07/2021 103.00p 105.00p 102.40p 103.00p 555938
16/07/2021 103.40p 105.78p 103.20p 103.40p 478756
15/07/2021 102.60p 106.60p 100.40p 103.60p 404120
14/07/2021 103.40p 103.40p 100.40p 101.20p 491271
13/07/2021 100.00p 103.00p 100.00p 102.80p 248545
12/07/2021 99.80p 100.80p 99.00p 100.60p 185731
09/07/2021 100.20p 101.20p 99.00p 100.00p 162410
08/07/2021 100.00p 101.20p 98.10p 99.30p 456798
07/07/2021 99.20p 101.20p 99.10p 100.20p 292596
06/07/2021 97.70p 102.20p 93.30p 100.40p 298810
05/07/2021 100.00p 102.20p 97.50p 101.60p 478710
02/07/2021 100.00p 100.00p 96.30p 98.00p 898022
01/07/2021 98.30p 99.60p 95.60p 97.00p 481616
30/06/2021 99.80p 101.62p 96.40p 96.40p 382735
29/06/2021 98.00p 98.64p 98.00p 98.30p 469133
28/06/2021 99.70p 99.70p 98.00p 98.10p 504621
25/06/2021 98.10p 98.90p 96.80p 98.40p 327951
24/06/2021 98.30p 98.90p 96.00p 96.90p 619965
23/06/2021 99.30p 99.50p 98.00p 98.30p 404126
22/06/2021 99.70p 106.00p 97.70p 98.70p 793490
21/06/2021 94.80p 99.50p 94.80p 99.50p 585909
18/06/2021 99.30p 102.60p 98.90p 99.50p 551582
17/06/2021 99.10p 101.20p 97.99p 99.80p 554373
16/06/2021 102.80p 103.80p 98.86p 100.00p 616083
15/06/2021 100.00p 101.80p 99.90p 100.80p 1083666
14/06/2021 103.00p 104.00p 101.60p 102.00p 398949
11/06/2021 101.80p 103.60p 100.60p 101.20p 1217074
10/06/2021 102.40p 105.60p 102.40p 103.20p 199013
09/06/2021 105.20p 106.80p 102.60p 104.00p 6725817
08/06/2021 105.80p 106.00p 102.20p 103.20p 387019
07/06/2021 104.60p 106.00p 104.19p 105.40p 308064
04/06/2021 104.00p 105.80p 103.00p 105.20p 299703
03/06/2021 106.20p 110.60p 103.60p 103.60p 407623
02/06/2021 104.00p 105.80p 103.40p 105.20p 836889
01/06/2021 101.60p 104.40p 101.60p 104.00p 1004287
31/05/2021 100.60p 103.60p 100.60p 102.00p 945765
28/05/2021 100.60p 103.60p 100.60p 102.00p 945765
27/05/2021 103.00p 104.00p 102.20p 102.60p 993099
26/05/2021 103.80p 109.40p 103.80p 105.00p 319355
25/05/2021 105.80p 106.00p 103.60p 104.60p 871231
24/05/2021 108.00p 108.60p 104.00p 105.60p 414615
21/05/2021 104.20p 110.40p 104.00p 105.80p 1836924
20/05/2021 107.60p 109.40p 103.00p 105.00p 926264
19/05/2021 108.00p 109.40p 105.20p 106.60p 1004250
18/05/2021 108.20p 109.60p 105.20p 109.00p 2645844
17/05/2021 108.00p 110.60p 105.60p 107.20p 469359
14/05/2021 104.80p 108.04p 104.40p 106.00p 286949
13/05/2021 104.20p 106.40p 102.60p 105.20p 748652
12/05/2021 105.00p 110.90p 104.80p 105.00p 1261921
11/05/2021 101.80p 108.40p 101.80p 108.20p 870554
10/05/2021 106.00p 107.80p 103.40p 106.80p 833342
07/05/2021 103.60p 106.20p 103.60p 105.80p 986333
06/05/2021 102.40p 104.40p 101.80p 103.60p 420580
05/05/2021 102.40p 103.80p 101.60p 102.60p 864789
04/05/2021 102.00p 102.60p 99.30p 102.60p 2656402
30/04/2021 102.60p 102.60p 99.30p 100.00p 368925
29/04/2021 100.80p 103.40p 98.40p 101.20p 357152
28/04/2021 102.60p 104.80p 100.00p 100.40p 180694
27/04/2021 102.40p 104.40p 101.60p 102.00p 1201111
26/04/2021 101.00p 102.89p 101.00p 102.60p 1178477
23/04/2021 103.00p 103.00p 100.80p 102.40p 182486
22/04/2021 101.00p 102.00p 100.40p 102.00p 96799
21/04/2021 99.10p 101.40p 99.10p 100.80p 580982
20/04/2021 101.80p 101.80p 100.00p 101.00p 360134
19/04/2021 100.00p 102.40p 99.00p 100.40p 462274
16/04/2021 99.00p 103.60p 99.00p 101.00p 411543
15/04/2021 104.00p 104.00p 101.00p 101.80p 407772
14/04/2021 103.00p 103.00p 101.00p 101.20p 200530
13/04/2021 99.00p 103.40p 99.00p 101.40p 370232
12/04/2021 100.00p 103.00p 100.00p 102.80p 356735
09/04/2021 104.80p 104.80p 99.60p 101.80p 244880
08/04/2021 99.00p 100.28p 98.70p 100.20p 429830
07/04/2021 94.80p 99.00p 94.80p 99.00p 458314
06/04/2021 98.00p 98.00p 97.20p 97.40p 227406
01/04/2021 95.50p 99.46p 93.66p 97.00p 711676
31/03/2021 95.60p 100.67p 94.20p 97.00p 360091
30/03/2021 98.10p 98.50p 95.90p 96.90p 273225
29/03/2021 91.90p 97.90p 91.90p 96.10p 2297777
26/03/2021 94.30p 96.60p 93.80p 96.00p 534222
25/03/2021 93.00p 94.60p 92.10p 94.30p 322385
24/03/2021 92.10p 94.30p 88.30p 92.10p 711582
23/03/2021 94.10p 94.90p 92.34p 92.60p 299728
22/03/2021 94.30p 94.70p 93.56p 94.10p 316307
19/03/2021 92.50p 94.80p 92.50p 94.30p 636184
18/03/2021 92.80p 94.40p 92.80p 93.50p 445971
17/03/2021 95.00p 95.00p 92.50p 93.00p 428176
16/03/2021 95.00p 95.00p 92.10p 93.50p 319810
15/03/2021 92.10p 93.30p 92.00p 92.30p 552875
12/03/2021 95.00p 95.00p 91.80p 92.10p 409391
11/03/2021 95.00p 95.00p 92.40p 92.70p 838980
10/03/2021 92.10p 94.50p 92.10p 94.40p 10668403
09/03/2021 94.00p 94.60p 93.00p 93.00p 970214
08/03/2021 94.00p 94.00p 92.20p 93.00p 2184520
05/03/2021 95.00p 95.00p 91.00p 92.80p 2316658
04/03/2021 94.80p 94.80p 90.30p 91.90p 883306
03/03/2021 90.10p 93.20p 88.00p 90.50p 2624604
02/03/2021 92.70p 92.70p 88.10p 89.50p 542697
01/03/2021 91.50p 91.50p 87.90p 88.50p 1357585
26/02/2021 87.50p 89.10p 87.40p 87.40p 845099
25/02/2021 93.70p 93.70p 88.20p 89.50p 3970842
24/02/2021 93.10p 93.10p 89.00p 89.50p 568028
23/02/2021 90.00p 93.00p 89.20p 92.00p 3198519
22/02/2021 93.10p 93.10p 87.97p 89.00p 1283859
19/02/2021 88.10p 89.40p 87.60p 89.40p 3137739
18/02/2021 89.00p 90.40p 87.60p 89.60p 2271652
17/02/2021 86.00p 88.50p 83.20p 87.30p 1061979
16/02/2021 85.90p 86.10p 84.50p 85.90p 1949462
15/02/2021 86.00p 86.00p 81.80p 84.70p 2959368
12/02/2021 81.90p 86.30p 80.00p 82.70p 3917266
11/02/2021 79.00p 79.00p 76.30p 78.20p 182437
10/02/2021 80.60p 80.60p 77.60p 77.60p 198761
09/02/2021 83.00p 83.00p 77.30p 78.90p 3520936
08/02/2021 79.70p 79.70p 77.50p 79.00p 808048
05/02/2021 78.60p 79.50p 77.50p 78.90p 880793
04/02/2021 76.10p 79.90p 76.10p 78.40p 1143603
03/02/2021 82.70p 82.70p 78.30p 79.90p 374578
02/02/2021 78.30p 79.50p 78.30p 79.00p 1634267
01/02/2021 81.00p 81.00p 75.20p 78.80p 301851
29/01/2021 76.90p 78.00p 75.60p 77.50p 500243
28/01/2021 78.70p 79.60p 76.80p 78.00p 1002194
27/01/2021 78.80p 79.20p 75.80p 79.20p 960201
26/01/2021 81.10p 82.40p 75.10p 78.30p 417705
25/01/2021 82.20p 82.20p 77.70p 78.10p 343333
22/01/2021 77.50p 82.20p 77.50p 78.50p 436585
21/01/2021 80.60p 82.00p 80.30p 80.30p 280025
20/01/2021 79.50p 83.00p 79.50p 82.00p 293639
19/01/2021 84.60p 84.60p 79.30p 80.60p 227273
18/01/2021 84.20p 84.20p 80.10p 81.00p 113895
15/01/2021 80.80p 82.00p 79.60p 80.80p 309334
14/01/2021 82.50p 82.50p 78.38p 82.10p 450086
13/01/2021 86.40p 86.80p 81.60p 82.50p 480071
12/01/2021 86.50p 86.50p 84.60p 84.70p 164318
11/01/2021 85.20p 87.30p 80.21p 84.80p 881969
08/01/2021 85.50p 86.00p 83.10p 84.10p 225598
07/01/2021 86.00p 86.00p 84.01p 85.00p 198768
06/01/2021 89.00p 89.00p 82.40p 86.00p 542904
05/01/2021 78.90p 85.30p 76.60p 85.00p 417263
04/01/2021 86.00p 87.70p 83.00p 84.50p 248953
31/12/2020 83.20p 87.20p 83.20p 85.00p 345320
30/12/2020 81.80p 88.80p 81.80p 87.20p 602729
28/12/2020 88.60p 89.30p 83.90p 84.80p 145309
24/12/2020 88.60p 89.30p 83.90p 84.80p 145309

*Close Price adjusted for both dividends and splits