Vivo Energy (VVO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/03/2020 92.00p 101.00p 87.60p 94.00p 351400
10/03/2020 98.20p 107.40p 92.10p 95.40p 241913
09/03/2020 99.80p 101.40p 90.16p 99.00p 213129
06/03/2020 97.80p 104.00p 94.50p 100.00p 166639
05/03/2020 102.20p 107.41p 96.50p 102.00p 155167
04/03/2020 102.00p 106.00p 96.20p 100.80p 278542
03/03/2020 100.60p 106.89p 98.50p 104.00p 242410
02/03/2020 100.00p 105.20p 92.20p 99.00p 232585
28/02/2020 99.00p 107.80p 99.00p 100.00p 551542
27/02/2020 106.40p 107.80p 99.40p 100.40p 478122
26/02/2020 106.80p 111.20p 100.40p 105.00p 153986
25/02/2020 110.00p 110.62p 99.00p 103.20p 186760
24/02/2020 110.60p 110.60p 105.00p 105.20p 95587
21/02/2020 112.00p 112.00p 107.20p 109.00p 98660
20/02/2020 112.80p 113.00p 108.60p 111.40p 40167
19/02/2020 114.20p 114.20p 106.80p 110.00p 88300
18/02/2020 112.80p 115.60p 107.34p 110.80p 157650
17/02/2020 112.40p 114.40p 108.20p 111.00p 155718
14/02/2020 110.00p 112.80p 107.60p 108.00p 120277
13/02/2020 114.60p 114.60p 107.40p 108.80p 149454
12/02/2020 116.60p 116.60p 110.40p 110.40p 108214
11/02/2020 114.80p 114.80p 105.20p 112.20p 284903
10/02/2020 115.60p 116.80p 110.20p 114.00p 117097
07/02/2020 117.80p 119.00p 108.40p 111.80p 235758
06/02/2020 115.60p 116.40p 111.00p 113.20p 187349
05/02/2020 113.80p 113.80p 105.60p 111.60p 162873
04/02/2020 112.80p 114.40p 108.00p 111.40p 143785
03/02/2020 116.20p 116.20p 104.20p 105.00p 256119
31/01/2020 118.00p 119.00p 112.00p 112.00p 131099
30/01/2020 115.80p 117.00p 110.60p 113.40p 115268
29/01/2020 119.00p 119.60p 113.00p 114.00p 141223
28/01/2020 117.60p 117.60p 111.60p 114.00p 215582
27/01/2020 120.20p 120.20p 112.00p 114.00p 291217
24/01/2020 118.60p 118.60p 111.20p 116.00p 128040
23/01/2020 119.00p 119.80p 113.40p 113.40p 100753
22/01/2020 117.00p 118.00p 111.80p 115.40p 89225
21/01/2020 114.00p 118.00p 114.00p 116.60p 37063
20/01/2020 120.00p 120.00p 115.20p 117.80p 170102
17/01/2020 112.20p 122.20p 112.20p 118.00p 148359
16/01/2020 118.80p 118.80p 112.20p 117.20p 210420
15/01/2020 118.60p 119.60p 116.20p 117.20p 279658
14/01/2020 119.20p 124.00p 118.40p 119.40p 228681
13/01/2020 121.80p 122.60p 118.20p 120.80p 156698
10/01/2020 121.40p 123.80p 118.80p 121.20p 171769
09/01/2020 119.80p 119.80p 117.00p 117.20p 89048
08/01/2020 120.00p 123.40p 115.60p 118.00p 412526
07/01/2020 117.20p 121.00p 116.40p 116.40p 125983
06/01/2020 123.80p 123.80p 118.00p 118.40p 145673
03/01/2020 124.80p 124.80p 116.40p 121.40p 228428
02/01/2020 128.00p 128.00p 121.20p 125.00p 146620
31/12/2019 121.00p 126.00p 120.60p 123.60p 32593
30/12/2019 117.20p 126.60p 117.20p 124.80p 82048
27/12/2019 123.00p 125.80p 119.00p 123.00p 195275
24/12/2019 117.80p 123.60p 117.80p 121.00p 152466
23/12/2019 123.20p 124.80p 121.00p 123.00p 168450
20/12/2019 121.60p 125.80p 120.60p 123.80p 390777
19/12/2019 118.00p 127.60p 118.00p 124.00p 258137
18/12/2019 131.00p 131.00p 118.40p 123.40p 443205
17/12/2019 126.00p 128.00p 120.20p 125.80p 408144
16/12/2019 129.40p 131.20p 124.64p 129.40p 346712
13/12/2019 122.80p 129.80p 115.00p 129.00p 899715
12/12/2019 119.80p 120.60p 115.00p 119.80p 167484
11/12/2019 114.60p 122.00p 111.20p 115.80p 306210
10/12/2019 122.80p 122.80p 115.00p 117.40p 123392
09/12/2019 121.60p 121.60p 115.00p 117.80p 596329
06/12/2019 121.20p 121.20p 115.00p 115.40p 169194
05/12/2019 118.00p 122.60p 115.00p 117.40p 182612
04/12/2019 115.80p 121.40p 115.20p 118.80p 222110
03/12/2019 113.00p 119.80p 113.00p 115.60p 2012859
02/12/2019 117.80p 122.20p 115.20p 117.40p 628081
29/11/2019 120.80p 120.80p 115.60p 117.80p 231168
28/11/2019 115.00p 122.80p 115.00p 121.00p 163720
27/11/2019 118.80p 121.80p 118.80p 120.60p 334029
26/11/2019 115.00p 122.39p 115.00p 120.00p 365867
25/11/2019 121.80p 122.40p 119.40p 120.00p 328265
22/11/2019 118.20p 124.00p 118.20p 123.20p 117018
21/11/2019 120.20p 123.40p 118.80p 122.00p 111703
20/11/2019 119.00p 125.20p 119.00p 123.40p 185028
19/11/2019 129.60p 129.80p 120.80p 124.20p 57914
18/11/2019 120.20p 124.80p 119.60p 124.80p 436921
15/11/2019 122.60p 124.80p 120.20p 123.00p 172369
14/11/2019 124.00p 127.00p 121.80p 122.40p 4635882
13/11/2019 122.20p 125.00p 121.80p 124.00p 47924
12/11/2019 128.20p 128.20p 122.40p 122.80p 85201
11/11/2019 121.20p 127.40p 121.20p 123.60p 94897
08/11/2019 126.00p 127.80p 124.60p 126.00p 32395
07/11/2019 124.60p 128.80p 123.20p 127.60p 154711
06/11/2019 125.20p 130.00p 123.40p 125.80p 120214
05/11/2019 129.80p 129.80p 125.00p 127.00p 212152
04/11/2019 129.60p 129.60p 119.80p 125.00p 3779168
01/11/2019 119.00p 126.80p 119.00p 125.20p 252638
31/10/2019 127.80p 127.80p 120.80p 122.00p 147899
30/10/2019 128.20p 128.20p 120.40p 123.60p 475458
29/10/2019 124.40p 129.00p 122.00p 125.00p 167366
28/10/2019 121.60p 130.00p 121.60p 129.60p 323143
25/10/2019 119.80p 124.20p 119.60p 122.60p 266667
24/10/2019 120.00p 120.44p 118.80p 120.00p 151269
23/10/2019 117.40p 122.20p 117.40p 120.00p 319614
22/10/2019 120.00p 120.00p 118.00p 120.00p 517693
21/10/2019 115.40p 121.80p 115.40p 120.60p 319662
18/10/2019 123.00p 125.00p 115.40p 120.00p 3770743
17/10/2019 120.20p 124.60p 118.40p 120.00p 340227
16/10/2019 127.80p 127.80p 116.00p 124.60p 6029811
15/10/2019 125.00p 129.40p 115.40p 125.00p 271426
14/10/2019 130.00p 130.00p 117.60p 124.80p 191305
11/10/2019 111.80p 127.20p 111.80p 127.20p 272983
10/10/2019 119.80p 119.80p 111.60p 114.20p 92663
09/10/2019 112.20p 119.00p 110.60p 114.80p 56951
08/10/2019 114.80p 117.60p 107.74p 113.60p 106710
07/10/2019 120.80p 120.80p 109.80p 112.00p 58740
04/10/2019 112.40p 120.00p 111.40p 116.60p 46117
03/10/2019 120.20p 125.60p 116.80p 116.80p 82165
02/10/2019 126.80p 126.80p 117.40p 120.20p 86720
01/10/2019 125.40p 126.80p 120.40p 124.80p 360617
30/09/2019 123.00p 128.00p 119.80p 125.00p 70496
27/09/2019 124.00p 126.00p 121.80p 124.60p 80698
26/09/2019 116.20p 125.80p 116.20p 123.40p 92490
25/09/2019 123.80p 129.45p 119.20p 119.20p 77279
24/09/2019 123.20p 131.80p 123.20p 127.00p 76619
23/09/2019 135.20p 135.20p 122.20p 125.80p 155670
20/09/2019 129.80p 136.80p 122.20p 129.40p 293207
19/09/2019 132.20p 132.20p 123.00p 125.40p 228770
18/09/2019 131.80p 131.80p 124.60p 128.00p 91111
17/09/2019 126.20p 133.00p 124.00p 127.00p 80138
16/09/2019 134.40p 134.40p 121.80p 130.00p 188166
13/09/2019 130.00p 131.60p 124.00p 131.60p 272031
12/09/2019 132.20p 132.20p 122.00p 130.60p 73827
11/09/2019 125.20p 128.80p 121.40p 126.60p 140641
10/09/2019 128.00p 128.00p 119.20p 123.80p 184206
09/09/2019 122.60p 123.40p 121.00p 122.40p 81857
06/09/2019 125.20p 128.22p 122.20p 123.80p 72198
05/09/2019 125.60p 131.20p 120.80p 123.40p 231728
04/09/2019 121.80p 131.41p 121.00p 130.80p 237760
03/09/2019 118.20p 125.40p 118.00p 121.80p 65994
02/09/2019 119.80p 120.40p 115.60p 119.00p 148606
30/08/2019 115.20p 123.00p 111.00p 120.20p 176098
29/08/2019 118.00p 119.60p 109.80p 118.00p 630825
28/08/2019 114.00p 120.00p 114.00p 118.00p 116105
27/08/2019 122.60p 122.60p 118.00p 119.00p 46823
23/08/2019 123.00p 123.00p 115.40p 119.80p 80000
22/08/2019 121.60p 121.60p 116.20p 119.60p 48162
21/08/2019 122.60p 122.60p 116.00p 117.20p 64765
20/08/2019 116.40p 120.00p 116.00p 117.40p 31186
19/08/2019 120.60p 124.02p 116.20p 119.60p 79090
16/08/2019 113.40p 123.20p 113.40p 120.00p 149926
15/08/2019 117.60p 120.00p 114.12p 118.20p 146225
14/08/2019 117.00p 117.00p 110.00p 115.80p 3077689
13/08/2019 120.60p 120.60p 117.00p 117.00p 43625
12/08/2019 116.00p 121.00p 113.80p 116.00p 127416
09/08/2019 116.00p 124.40p 116.00p 116.00p 71199
08/08/2019 116.60p 119.20p 112.20p 117.00p 729492
07/08/2019 115.20p 121.80p 112.00p 116.00p 254651
06/08/2019 117.00p 120.88p 112.40p 113.60p 169996
05/08/2019 117.00p 120.08p 111.60p 118.80p 261834
02/08/2019 117.20p 119.00p 114.20p 115.20p 151640
01/08/2019 120.00p 126.68p 115.00p 115.00p 149987
31/07/2019 119.40p 122.20p 119.40p 120.00p 144372
30/07/2019 119.00p 125.00p 118.60p 121.60p 305048
29/07/2019 121.60p 124.66p 117.56p 119.00p 70729
26/07/2019 121.00p 123.14p 121.00p 121.60p 13352
25/07/2019 123.80p 123.80p 116.70p 122.80p 35306
24/07/2019 127.00p 127.00p 118.00p 122.20p 109943
23/07/2019 116.60p 126.52p 116.60p 122.00p 51561
22/07/2019 127.60p 127.60p 122.40p 123.40p 115024
19/07/2019 118.40p 126.42p 118.40p 122.20p 81717
18/07/2019 125.40p 125.48p 120.20p 123.00p 57145
17/07/2019 125.60p 131.00p 121.20p 123.80p 386798
16/07/2019 125.20p 135.20p 121.60p 126.20p 910395
15/07/2019 128.80p 137.20p 123.24p 127.20p 114717
12/07/2019 126.80p 133.40p 125.40p 129.20p 170805
11/07/2019 127.40p 129.00p 124.40p 125.80p 88201
10/07/2019 129.40p 129.40p 119.40p 125.20p 118064
09/07/2019 125.00p 128.00p 121.20p 124.00p 184338
08/07/2019 129.40p 134.60p 118.00p 122.80p 290680
05/07/2019 127.00p 128.33p 124.00p 127.40p 246741
04/07/2019 128.00p 128.20p 119.20p 123.00p 59217
03/07/2019 126.00p 128.60p 120.40p 125.00p 258333
02/07/2019 130.00p 130.00p 126.00p 128.00p 54100
01/07/2019 128.60p 134.20p 125.00p 126.80p 220834
28/06/2019 136.80p 136.80p 127.60p 132.60p 225089
27/06/2019 131.00p 137.60p 126.20p 137.00p 196526
26/06/2019 131.00p 132.20p 118.60p 128.00p 116249
25/06/2019 128.60p 130.40p 117.00p 126.00p 205458
24/06/2019 126.80p 131.80p 126.80p 131.00p 53184
21/06/2019 133.20p 143.40p 127.20p 130.60p 1605279
20/06/2019 138.00p 139.60p 134.40p 139.00p 194341
19/06/2019 138.00p 139.00p 132.00p 137.40p 168048
18/06/2019 139.00p 139.00p 134.20p 136.80p 204607
17/06/2019 141.20p 144.70p 135.60p 137.40p 79215
14/06/2019 130.80p 138.40p 127.40p 138.00p 121650
13/06/2019 137.60p 137.60p 123.89p 128.00p 160235
12/06/2019 138.60p 138.60p 131.00p 132.80p 138366
11/06/2019 139.00p 142.80p 136.00p 137.00p 181495
10/06/2019 138.40p 144.06p 134.60p 138.40p 186945
07/06/2019 136.40p 139.00p 131.66p 139.00p 246822
06/06/2019 133.00p 136.40p 129.18p 135.00p 383608
05/06/2019 136.20p 136.20p 130.60p 131.00p 376368
04/06/2019 134.20p 134.20p 128.18p 132.20p 335144
03/06/2019 132.60p 132.60p 127.40p 130.00p 136999
31/05/2019 119.80p 127.00p 112.40p 126.20p 230028

*Close Price adjusted for both dividends and splits