Vivo Energy (VVO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/05/2019 114.00p 120.00p 111.60p 117.20p 209034
29/05/2019 116.00p 116.00p 108.40p 113.00p 288388
28/05/2019 112.00p 117.80p 105.00p 115.60p 150277
24/05/2019 112.40p 114.60p 107.80p 111.40p 585244
23/05/2019 111.60p 114.60p 107.60p 112.00p 225347
22/05/2019 111.60p 116.80p 109.20p 111.60p 196416
21/05/2019 115.00p 117.20p 111.00p 113.60p 137561
20/05/2019 114.60p 118.80p 112.40p 117.20p 188344
17/05/2019 115.00p 117.78p 110.60p 116.00p 193985
16/05/2019 119.60p 121.59p 113.05p 115.40p 376574
15/05/2019 119.80p 127.20p 119.80p 120.40p 72044
14/05/2019 122.20p 130.20p 119.20p 123.00p 114335
13/05/2019 121.00p 127.40p 120.96p 124.80p 125471
10/05/2019 124.20p 128.20p 123.20p 123.20p 116701
09/05/2019 124.80p 129.00p 124.40p 124.40p 74353
08/05/2019 124.60p 130.00p 124.40p 126.40p 88597
07/05/2019 122.80p 130.40p 122.60p 127.20p 134128
03/05/2019 123.40p 129.40p 123.40p 127.80p 76781
02/05/2019 131.20p 131.60p 124.40p 127.80p 256761
01/05/2019 127.60p 134.80p 126.20p 131.20p 95961
30/04/2019 131.00p 131.00p 122.20p 130.00p 966459
29/04/2019 128.60p 128.60p 124.20p 125.80p 95079
26/04/2019 131.80p 131.80p 125.00p 126.00p 102959
25/04/2019 132.00p 132.00p 126.20p 127.00p 36101
24/04/2019 133.40p 133.40p 124.80p 129.00p 415557
23/04/2019 125.00p 129.60p 124.00p 125.60p 57967
18/04/2019 125.00p 129.60p 125.00p 127.00p 72406
17/04/2019 125.00p 134.20p 120.80p 128.00p 104909
16/04/2019 133.80p 133.80p 128.00p 129.60p 87072
15/04/2019 135.60p 135.60p 129.80p 131.40p 133659
12/04/2019 126.00p 132.54p 126.00p 130.00p 119322
11/04/2019 129.40p 130.80p 128.00p 130.00p 61100
10/04/2019 136.80p 136.80p 128.80p 130.80p 76296
09/04/2019 128.60p 132.80p 128.30p 132.80p 2080391
08/04/2019 124.60p 130.80p 123.20p 126.40p 74303
05/04/2019 128.00p 132.00p 127.00p 130.80p 386152
04/04/2019 132.20p 132.20p 124.20p 127.80p 162323
03/04/2019 124.80p 128.60p 122.20p 128.00p 227316
02/04/2019 122.40p 127.80p 122.20p 125.60p 136951
01/04/2019 132.80p 132.80p 122.40p 126.20p 147726
29/03/2019 123.98p 129.54p 117.10p 128.32p 523393
28/03/2019 124.76p 127.20p 118.08p 118.08p 94288
27/03/2019 128.10p 128.48p 118.58p 124.00p 244288
26/03/2019 123.00p 129.72p 120.52p 127.72p 169655
25/03/2019 128.00p 128.00p 120.18p 123.52p 209744
22/03/2019 126.64p 132.30p 122.32p 125.22p 137405
21/03/2019 125.02p 130.20p 124.02p 129.98p 116857
20/03/2019 129.12p 129.20p 122.52p 125.00p 589233
19/03/2019 124.40p 129.88p 122.18p 127.00p 127122
18/03/2019 126.00p 129.98p 117.59p 121.74p 123324
15/03/2019 126.00p 132.10p 125.88p 125.88p 242886
14/03/2019 133.00p 133.00p 126.00p 126.44p 273340
13/03/2019 133.00p 133.00p 126.00p 129.98p 189439
12/03/2019 131.00p 133.30p 126.10p 128.00p 115413
11/03/2019 137.38p 137.38p 124.98p 130.00p 210477
08/03/2019 129.22p 134.08p 125.26p 132.62p 168876
07/03/2019 128.96p 133.48p 127.13p 130.12p 165444
06/03/2019 132.96p 135.00p 128.12p 130.00p 128475
05/03/2019 135.38p 138.30p 131.28p 133.60p 170105
04/03/2019 136.00p 136.00p 128.00p 129.24p 97655
01/03/2019 122.74p 135.38p 122.74p 135.38p 239032
28/02/2019 129.36p 131.00p 125.38p 127.30p 1910527
27/02/2019 126.22p 130.96p 126.22p 130.00p 869368
26/02/2019 133.00p 133.00p 127.90p 130.00p 160695
25/02/2019 136.00p 136.26p 126.10p 128.00p 2297269
22/02/2019 136.20p 139.16p 132.80p 136.30p 43012
21/02/2019 133.02p 142.88p 131.78p 133.12p 179442
20/02/2019 134.00p 139.00p 133.20p 136.94p 135107
19/02/2019 138.54p 139.76p 134.04p 137.82p 170308
18/02/2019 134.14p 142.00p 128.98p 139.54p 401603
15/02/2019 128.00p 132.86p 128.00p 129.38p 154689
14/02/2019 131.00p 134.30p 125.76p 127.30p 168823
13/02/2019 129.00p 133.00p 129.00p 130.00p 111722
12/02/2019 129.00p 135.20p 129.00p 129.64p 4594783
11/02/2019 128.00p 134.18p 128.00p 130.00p 293741
08/02/2019 135.00p 135.00p 125.20p 130.10p 169466
07/02/2019 131.98p 134.98p 128.02p 133.20p 189271
06/02/2019 134.20p 134.32p 127.32p 131.48p 211863
05/02/2019 133.98p 133.98p 122.82p 132.00p 1254316
04/02/2019 130.00p 133.36p 126.00p 128.26p 109946
01/02/2019 129.00p 131.64p 125.44p 127.54p 2232755
31/01/2019 141.00p 141.00p 126.44p 129.90p 335418
30/01/2019 138.88p 140.98p 128.30p 138.40p 468218
29/01/2019 129.80p 137.26p 127.86p 137.26p 141388
28/01/2019 122.08p 129.80p 122.08p 125.50p 85109
25/01/2019 130.50p 134.98p 124.58p 124.58p 87530
24/01/2019 135.00p 136.08p 130.00p 130.00p 179410
23/01/2019 134.00p 139.32p 129.38p 136.52p 113487
22/01/2019 133.00p 136.64p 130.50p 134.00p 85455
21/01/2019 140.78p 140.78p 131.62p 133.02p 41086
18/01/2019 134.70p 139.00p 133.00p 137.72p 179904
17/01/2019 134.70p 134.70p 127.50p 133.24p 52886
16/01/2019 135.00p 135.00p 127.00p 131.22p 3237254
15/01/2019 135.72p 135.72p 127.76p 130.00p 148789
14/01/2019 134.12p 134.12p 127.68p 131.00p 113064
11/01/2019 128.00p 133.76p 128.00p 133.76p 85089
10/01/2019 132.50p 135.00p 127.22p 134.10p 146325
09/01/2019 129.46p 131.88p 123.84p 129.00p 160590
08/01/2019 133.80p 137.66p 124.68p 124.68p 138000
07/01/2019 130.90p 135.88p 125.50p 133.18p 102700
04/01/2019 120.10p 136.76p 118.14p 128.00p 113213
03/01/2019 123.52p 129.86p 122.48p 126.12p 79806
02/01/2019 125.84p 134.00p 125.30p 130.00p 215592
31/12/2018 120.96p 127.00p 120.96p 125.00p 69209
28/12/2018 128.28p 131.98p 125.00p 127.00p 205879
27/12/2018 135.00p 136.16p 125.00p 125.80p 60222
24/12/2018 139.00p 139.00p 135.00p 135.00p 86430
21/12/2018 125.58p 137.62p 125.58p 137.62p 1706931
20/12/2018 120.42p 130.06p 120.42p 127.84p 432350
19/12/2018 119.52p 134.82p 119.52p 126.44p 292823
18/12/2018 116.60p 126.92p 116.60p 122.30p 153244
17/12/2018 123.32p 129.44p 114.72p 114.72p 125519
14/12/2018 110.40p 122.58p 110.40p 118.00p 94802
13/12/2018 114.00p 125.00p 114.00p 114.50p 120385
12/12/2018 113.00p 120.00p 113.00p 118.78p 117697
11/12/2018 115.82p 115.82p 110.00p 112.00p 164283
10/12/2018 105.84p 114.00p 105.84p 111.40p 166940
07/12/2018 107.92p 121.90p 107.92p 114.02p 76468
06/12/2018 120.00p 120.02p 109.50p 113.30p 90895
05/12/2018 117.00p 124.70p 107.16p 114.82p 93039
04/12/2018 119.28p 123.00p 111.94p 121.98p 228409
03/12/2018 111.72p 118.36p 109.26p 116.80p 87607
30/11/2018 112.80p 116.56p 110.00p 114.00p 407349
29/11/2018 114.00p 115.50p 106.62p 112.00p 133855
28/11/2018 105.00p 112.26p 105.00p 109.00p 166484
27/11/2018 103.08p 111.53p 100.12p 105.56p 133303
26/11/2018 102.18p 110.00p 102.18p 107.00p 104523
23/11/2018 105.04p 110.00p 102.72p 107.00p 114748
22/11/2018 103.50p 112.02p 102.98p 108.86p 118671
21/11/2018 106.00p 110.24p 106.00p 108.52p 352124
20/11/2018 104.00p 110.00p 103.92p 106.00p 83351
19/11/2018 99.94p 110.00p 99.94p 107.02p 134229
16/11/2018 109.24p 111.82p 105.30p 109.26p 102798
15/11/2018 106.02p 109.20p 96.52p 108.00p 221927
14/11/2018 104.44p 104.88p 97.55p 103.00p 395179
13/11/2018 101.98p 102.00p 97.00p 101.62p 389447
12/11/2018 108.94p 108.94p 93.71p 96.00p 213718
09/11/2018 111.18p 116.00p 103.42p 104.00p 135186
08/11/2018 105.02p 110.09p 104.00p 107.22p 117841
07/11/2018 114.62p 117.08p 102.16p 106.00p 348278
06/11/2018 119.00p 119.00p 109.42p 109.42p 71984
05/11/2018 118.00p 118.90p 111.00p 114.70p 143844
02/11/2018 116.72p 124.88p 110.22p 114.20p 222608
01/11/2018 117.84p 122.00p 115.00p 115.00p 245498
31/10/2018 118.00p 120.00p 109.96p 114.70p 1329195
30/10/2018 116.74p 121.00p 116.02p 116.28p 157790
29/10/2018 118.04p 121.04p 113.56p 117.00p 241339
26/10/2018 108.74p 121.96p 108.74p 114.00p 671079
25/10/2018 110.20p 120.00p 110.20p 112.22p 238145
24/10/2018 109.28p 118.00p 109.28p 115.70p 143411
23/10/2018 109.52p 118.00p 107.70p 113.50p 191567
22/10/2018 116.00p 118.00p 108.96p 114.98p 162188
19/10/2018 116.00p 121.98p 114.20p 116.02p 119442
18/10/2018 116.00p 119.62p 116.00p 116.46p 49530
17/10/2018 119.50p 125.20p 116.00p 116.00p 280449
16/10/2018 116.38p 120.00p 116.00p 119.00p 181891
15/10/2018 115.36p 122.00p 115.32p 117.54p 410007
12/10/2018 118.36p 125.98p 115.88p 118.96p 257706
11/10/2018 119.36p 122.57p 117.28p 117.28p 353126
10/10/2018 122.64p 126.98p 118.00p 124.94p 346766
09/10/2018 130.00p 130.00p 120.12p 120.24p 125027
08/10/2018 119.00p 129.66p 119.00p 124.56p 158056
05/10/2018 128.40p 130.73p 118.20p 118.20p 107159
04/10/2018 129.68p 129.96p 125.30p 125.30p 102442
03/10/2018 128.40p 135.32p 128.00p 129.68p 38589
02/10/2018 141.00p 141.00p 129.00p 132.00p 26944
01/10/2018 133.86p 137.00p 130.94p 135.00p 229640
28/09/2018 124.38p 133.00p 124.08p 129.08p 1067013
27/09/2018 137.00p 137.00p 126.12p 128.52p 117805
26/09/2018 132.00p 137.00p 130.64p 131.16p 143376
25/09/2018 133.00p 137.00p 130.96p 132.00p 417911
24/09/2018 137.20p 142.00p 131.50p 133.00p 223705
21/09/2018 131.00p 131.00p 125.02p 130.98p 17694022
20/09/2018 130.00p 131.70p 128.00p 130.00p 1209000
19/09/2018 139.98p 139.98p 123.44p 130.00p 1314596
18/09/2018 129.00p 136.68p 129.00p 133.00p 579299
17/09/2018 139.00p 139.00p 125.60p 129.00p 281060
14/09/2018 131.00p 134.92p 130.80p 133.16p 68718
13/09/2018 138.28p 138.28p 127.72p 131.00p 145525
12/09/2018 140.00p 140.84p 132.00p 132.00p 211231
11/09/2018 140.00p 144.96p 136.10p 140.00p 233362
10/09/2018 141.80p 141.82p 141.02p 141.80p 118376
07/09/2018 147.00p 149.46p 141.86p 145.00p 165734
06/09/2018 143.00p 147.00p 143.00p 146.68p 244900
05/09/2018 140.40p 146.86p 136.02p 146.86p 1309334
04/09/2018 143.00p 143.00p 136.00p 141.00p 1568087
03/09/2018 148.74p 148.74p 140.24p 141.98p 143037
31/08/2018 144.00p 145.00p 140.00p 141.98p 162190
30/08/2018 141.00p 144.00p 141.00p 143.50p 1563677
29/08/2018 141.50p 145.00p 141.00p 144.00p 478139
28/08/2018 141.00p 147.00p 141.00p 145.20p 127610
24/08/2018 146.78p 147.00p 143.02p 144.57p 58742
23/08/2018 148.60p 148.62p 141.00p 148.62p 76089
22/08/2018 146.00p 146.00p 141.34p 146.00p 7356
21/08/2018 136.00p 146.00p 136.00p 146.00p 103897
20/08/2018 136.42p 146.37p 136.42p 140.00p 131168
17/08/2018 141.00p 141.00p 137.00p 140.00p 422625
16/08/2018 137.96p 146.38p 137.22p 140.00p 277237
15/08/2018 141.30p 145.00p 136.02p 144.00p 856367
14/08/2018 143.00p 160.64p 132.92p 148.00p 105787

*Close Price adjusted for both dividends and splits