VVO.L Share History

VVO.L Share Price history. The following table shows end-of-day data VVO historical share prices for VVO.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

VVO.L
Share Price VVO.L
Charts VVO.L
Trades VVO.L
History Compare
VVO.L VVO.L
Share News VVO.L
RNS VVO.L
Accounts

Date	Open	High	Low	Close	Volume
2022-07-25	149.40	149.40	149.40	149.40	282,836
2022-07-22	150.80	151.60	149.40	149.40	10,321,049
2022-07-21	151.00	151.20	150.00	150.60	2,114,610
2022-07-20	150.80	151.40	149.40	150.80	481,092
2022-07-19	152.40	152.40	149.00	151.00	22,998,143
2022-07-18	153.00	153.00	150.00	151.00	558,143
2022-07-15	152.60	152.80	151.80	152.80	391,561
2022-07-14	152.00	154.00	152.00	152.40	918,503
2022-07-13	151.60	152.80	150.40	151.20	1,764,176
2022-07-12	152.20	152.80	151.40	151.40	37,062,844
2022-07-11	149.00	152.40	149.00	151.80	4,110,175
2022-07-08	151.20	151.60	149.80	150.00	1,506,094
2022-07-07	150.40	150.40	149.00	149.00	220,056
2022-07-06	146.60	149.20	146.60	148.00	648,318
2022-07-05	146.40	147.80	146.00	147.80	1,998,670
2022-07-04	145.40	146.60	145.40	145.60	278,563
2022-07-01	147.40	148.40	145.00	148.40	1,758,070
2022-06-30	145.80	146.40	145.60	146.00	302,774
2022-06-29	145.00	147.00	144.40	147.00	290,194
2022-06-28	142.40	145.40	142.40	145.40	1,822,394
2022-06-27	142.80	143.40	142.80	143.40	260,171
2022-06-24	141.80	143.40	140.80	141.80	1,815,001
2022-06-23	143.40	143.60	141.80	142.80	368,428
2022-06-22	142.00	144.00	142.00	143.20	6,449,825
2022-06-21	142.40	143.80	142.20	143.40	4,634,703
2022-06-20	142.00	143.60	142.00	143.00	3,679,788
2022-06-17	143.40	143.40	141.60	143.40	1,515,463
2022-06-16	145.00	146.40	141.80	142.20	5,635,136
2022-06-15	145.60	145.60	143.60	144.40	1,629,559
2022-06-14	144.00	145.60	142.40	144.80	11,671,527
2022-06-13	141.60	144.40	141.60	144.00	4,848,439
2022-06-10	140.40	143.80	140.40	143.00	2,674,727
2022-06-09	140.20	140.80	140.20	140.40	213,389
2022-06-08	140.20	141.20	140.00	140.00	482,725
2022-06-07	140.80	141.20	140.00	140.20	5,254,368
2022-06-06	140.60	140.60	140.00	140.40	303,497
2022-06-03	140.20	140.20	140.20	140.20	0
2022-06-02	140.20	140.20	140.20	140.20	0
2022-06-01	144.00	144.00	139.40	140.20	6,754,824
2022-05-31	138.80	141.40	138.80	139.80	3,093,129
2022-05-30	147.40	147.40	140.00	143.00	366,297
2022-05-27	139.60	141.60	136.60	140.20	2,353,945
2022-05-26	141.80	141.80	138.40	139.80	639,508
2022-05-25	143.20	143.40	142.60	142.60	122,263
2022-05-24	140.00	143.80	140.00	143.00	4,657,565
2022-05-23	143.00	143.00	141.80	143.00	268,818
2022-05-20	140.40	144.20	140.40	142.60	2,059,454
2022-05-19	145.00	146.80	142.00	142.00	1,061,279
2022-05-18	144.80	145.40	144.00	145.20	716,777
2022-05-17	145.20	145.20	143.40	144.00	38,765,743
2022-05-16	147.00	147.00	146.20	146.20	110,371
2022-05-13	147.00	147.80	146.40	147.20	457,212
2022-05-12	143.60	149.40	143.00	146.40	3,075,043
2022-05-11	147.00	147.80	146.00	147.80	1,664,406
2022-05-10	147.80	149.00	146.40	149.00	346,464
2022-05-09	146.40	148.80	146.20	147.00	2,588,331
2022-05-06	148.20	148.20	145.80	145.80	2,127,373
2022-05-05	145.00	147.20	144.60	146.40	510,900
2022-05-04	146.00	146.00	144.60	144.60	683,999
2022-05-03	146.40	146.40	144.40	144.60	3,223,937
2022-05-02	144.80	144.80	144.80	144.80	0
2022-04-29	146.60	146.60	143.80	144.80	4,879,024
2022-04-28	146.60	146.60	145.20	145.20	4,101,578
2022-04-27	144.20	145.20	143.80	145.20	426,828
2022-04-26	143.00	143.80	142.40	143.80	1,783,533
2022-04-25	141.40	143.60	141.40	143.60	5,980,681
2022-04-22	139.40	142.60	139.40	142.60	13,893,118
2022-04-21	139.00	139.40	138.80	138.80	3,861,144
2022-04-20	139.00	139.40	138.60	138.60	1,412,346
2022-04-19	138.80	139.40	138.60	139.00	492,166
2022-04-18	138.80	138.80	138.80	138.80	0
2022-04-15	138.80	138.80	138.80	138.80	0
2022-04-14	142.00	142.00	138.40	138.80	612,729
2022-04-13	138.60	140.20	138.60	139.40	390,963
2022-04-12	138.00	138.80	138.00	138.80	431,892
2022-04-11	138.80	139.00	138.20	138.80	7,768,534
2022-04-08	138.40	139.00	138.00	139.00	427,050
2022-04-07	137.60	138.20	137.20	138.00	4,605,335
2022-04-06	137.40	138.20	136.80	137.60	5,405,338
2022-04-05	136.80	138.40	136.60	137.60	2,093,763
2022-04-04	137.40	137.40	136.80	137.20	331,766
2022-04-01	136.60	137.40	136.20	137.20	803,419
2022-03-31	130.40	137.80	130.40	136.60	1,133,407
2022-03-30	135.80	137.40	135.80	137.20	9,227,758
2022-03-29	137.00	138.00	136.80	136.80	5,648,078
2022-03-28	136.40	138.00	136.40	137.40	2,332,797
2022-03-25	136.00	137.00	136.00	136.40	4,241,555
2022-03-24	136.60	137.00	136.00	136.40	2,823,474
2022-03-23	135.80	137.00	135.80	136.40	1,415,546
2022-03-22	136.80	136.80	135.60	136.00	2,943,373
2022-03-21	137.00	137.00	136.00	136.00	761,162
2022-03-18	136.60	137.60	135.80	137.40	5,269,418
2022-03-17	137.40	138.00	135.60	136.40	2,466,887
2022-03-16	139.00	139.00	137.00	137.40	1,331,997
2022-03-15	137.00	138.40	136.80	138.40	514,241
2022-03-14	136.40	138.40	136.40	137.40	1,190,570
2022-03-11	137.20	137.40	136.20	136.60	1,246,697
2022-03-10	135.40	138.20	135.20	138.20	7,913,468
2022-03-09	137.00	137.00	136.00	136.00	5,629,235
2022-03-08	130.00	137.20	130.00	136.20	2,153,427
2022-03-07	135.40	137.40	132.60	136.60	1,715,596
2022-03-04	135.00	136.80	134.40	136.80	1,794,355
2022-03-03	134.60	135.80	134.40	134.60	1,232,605
2022-03-02	136.00	136.40	134.40	135.00	1,301,036
2022-03-01	135.00	135.80	134.40	135.80	1,563,800
2022-02-28	136.40	136.40	134.40	135.00	8,498,124
2022-02-25	134.00	134.80	133.00	134.40	3,967,187
2022-02-24	131.20	135.20	131.20	134.80	3,279,470
2022-02-23	131.60	132.00	131.20	131.80	1,390,680
2022-02-22	131.80	132.40	130.00	131.20	8,909,930
2022-02-21	132.40	132.40	131.40	131.80	2,778,145
2022-02-18	131.60	132.60	131.40	132.00	322,564
2022-02-17	132.00	132.40	131.80	132.00	3,055,488
2022-02-16	133.60	133.60	131.60	131.80	13,047,370
2022-02-15	133.80	133.80	132.60	133.00	719,159
2022-02-14	132.00	133.60	131.00	133.20	16,870,573
2022-02-11	133.80	133.80	132.00	132.20	917,295
2022-02-10	133.80	133.80	132.40	132.60	1,795,027
2022-02-09	133.40	133.60	132.20	132.20	1,422,899
2022-02-08	132.80	132.80	131.60	132.00	370,632
2022-02-07	133.00	133.00	132.00	132.00	728,177
2022-02-04	132.80	133.00	132.00	132.80	1,064,186
2022-02-03	133.60	134.20	131.60	131.60	7,966,831
2022-02-02	134.00	135.40	133.00	134.00	1,181,720
2022-02-01	134.40	134.40	132.60	134.00	8,242,847
2022-01-31	137.40	137.40	132.20	132.40	1,380,520
2022-01-28	132.00	133.00	131.60	133.00	4,108,132
2022-01-27	131.20	132.80	131.20	132.20	5,398,191
2022-01-26	131.60	131.80	131.20	131.40	2,281,423
2022-01-25	131.60	132.00	131.20	132.00	9,695,840
2022-01-24	131.60	131.80	130.60	131.20	17,321,513
2022-01-21	131.80	132.60	131.00	131.40	51,119,688
2022-01-20	131.00	132.80	130.60	132.80	24,388,040
2022-01-19	130.80	131.80	130.60	130.60	12,863,548
2022-01-18	131.00	131.80	130.60	131.40	31,966,062
2022-01-17	131.00	131.00	130.00	130.80	13,687,025
2022-01-14	130.40	131.80	130.40	130.40	1,982,816
2022-01-13	132.00	132.00	130.20	130.40	8,742,105
2022-01-12	131.60	132.40	131.20	132.00	8,073,475
2022-01-11	134.00	134.00	131.60	131.60	8,061,163
2022-01-10	134.80	134.80	131.40	132.00	6,827,230
2022-01-07	133.80	133.80	131.80	132.60	877,461
2022-01-06	130.80	131.40	129.80	131.40	11,047,001
2022-01-05	131.80	132.40	131.40	131.40	3,142,895
2022-01-04	132.00	133.00	131.20	131.20	5,412,791
2022-01-03	131.80	131.80	131.80	131.80	0
2021-12-31	132.00	132.00	131.40	131.80	1,968,460
2021-12-30	131.40	132.00	131.40	131.80	1,275,152
2021-12-29	131.80	132.20	131.60	131.80	5,522,264
2021-12-28	132.00	132.00	132.00	132.00	0
2021-12-27	132.00	132.00	132.00	132.00	0
2021-12-24	132.20	132.40	131.80	132.00	505,069
2021-12-23	132.40	133.00	131.80	132.00	2,084,076
2021-12-22	132.60	133.20	132.20	132.60	2,071,398
2021-12-21	134.80	134.80	132.80	133.20	883,128
2021-12-20	132.00	134.00	130.40	134.00	1,503,975
2021-12-17	132.80	133.20	132.00	133.00	2,708,712
2021-12-16	136.00	136.00	132.80	132.80	6,121,146
2021-12-15	134.00	134.40	133.40	134.40	3,732,961
2021-12-14	135.60	135.60	133.40	134.00	1,174,691
2021-12-13	132.00	133.40	132.00	133.00	2,557,347
2021-12-10	133.00	133.40	132.20	132.60	2,772,163
2021-12-09	132.20	133.00	132.20	132.40	11,548,430
2021-12-08	131.80	132.80	131.80	132.20	6,535,770
2021-12-07	132.60	133.00	131.80	131.80	4,518,660
2021-12-06	134.80	134.80	131.80	132.60	7,765,987
2021-12-03	132.00	135.60	131.40	135.60	3,510,532
2021-12-02	132.00	132.00	131.20	131.40	26,045,814
2021-12-01	132.20	132.20	131.20	131.80	20,886,271
2021-11-30	132.00	132.80	131.20	132.00	37,522,802
2021-11-29	132.20	133.20	131.80	131.80	18,795,041
2021-11-26	131.80	133.00	131.20	132.00	28,341,896
2021-11-25	134.80	134.80	131.80	132.00	58,102,025
2021-11-24	108.40	111.40	107.00	111.40	2,946,293
2021-11-23	109.60	111.00	109.40	109.80	1,908,118
2021-11-22	106.00	111.20	104.60	110.00	10,326,946
2021-11-19	105.00	106.40	103.60	105.40	7,629,459
2021-11-18	108.00	108.00	103.60	104.00	1,629,295
2021-11-17	102.40	105.20	102.40	103.60	565,299
2021-11-16	108.00	108.00	104.80	105.00	762,653
2021-11-15	108.00	108.00	105.40	106.00	879,921
2021-11-12	108.00	108.00	104.60	106.00	1,606,020
2021-11-11	104.60	106.20	104.40	105.20	356,301
2021-11-10	105.60	106.20	104.40	105.40	360,529
2021-11-09	106.00	106.80	104.60	105.40	672,523
2021-11-08	106.00	106.60	105.20	106.00	252,404
2021-11-05	104.00	106.80	104.00	106.00	648,460
2021-11-04	104.00	106.40	104.00	106.00	3,828,951
2021-11-03	105.20	106.40	105.00	105.80	454,772
2021-11-02	107.00	108.00	105.20	106.60	3,471,071
2021-11-01	105.40	106.40	105.40	106.00	333,397
2021-10-29	105.40	106.20	105.40	105.60	597,936
2021-10-28	106.60	106.60	105.60	106.00	325,650
2021-10-27	102.60	107.40	102.60	105.60	682,961
2021-10-26	107.60	108.00	107.00	107.60	1,517,420
2021-10-25	106.20	108.20	105.80	107.00	767,977
2021-10-22	108.00	108.00	106.60	107.00	1,436,716
2021-10-21	103.20	108.00	102.20	106.60	1,946,605
2021-10-20	104.20	104.20	101.60	103.00	1,916,564
2021-10-19	105.80	105.80	101.80	102.20	1,434,449
2021-10-18	102.20	102.80	101.00	102.00	505,127
2021-10-15	101.00	102.60	101.00	102.40	300,333
2021-10-14	101.80	101.80	101.00	101.80	931,004
2021-10-13	104.60	104.60	101.00	101.00	499,385
2021-10-12	101.80	103.00	99.10	102.40	363,458
2021-10-11	104.80	105.00	101.80	102.60	570,260
2021-10-08	107.20	107.20	101.60	103.80	5,071,466
2021-10-07	103.20	104.80	101.20	102.80	4,791,299
2021-10-06	98.80	105.00	97.70	103.60	1,628,872
2021-10-05	102.60	104.00	101.40	102.40	612,311
2021-10-04	105.60	106.80	102.40	102.80	409,128
2021-10-01	105.80	107.40	103.80	104.20	10,165,570
2021-09-30	108.60	109.80	106.60	107.00	531,034
2021-09-29	110.60	110.60	107.80	109.40	366,709
2021-09-28	108.20	108.60	105.80	107.60	656,238
2021-09-27	112.00	112.00	107.00	108.20	464,192
2021-09-24	107.00	108.00	106.40	107.40	748,114
2021-09-23	109.40	109.60	107.00	108.00	231,096
2021-09-22	108.60	109.80	107.40	108.40	437,803
2021-09-21	109.40	109.40	106.60	107.40	45,751
2021-09-20	112.20	112.20	106.60	107.40	360,622
2021-09-17	106.20	112.60	106.20	109.80	10,316,091
2021-09-16	112.40	112.80	111.00	111.00	664,972
2021-09-15	113.60	113.60	109.20	111.40	575,031
2021-09-14	111.80	113.00	110.60	111.20	393,984
2021-09-13	104.60	111.40	104.60	111.00	1,993,787
2021-09-10	105.20	110.80	105.20	109.20	366,369
2021-09-09	111.00	112.20	109.00	110.00	461,742
2021-09-08	117.20	117.20	111.80	111.80	662,552
2021-09-07	114.00	114.00	112.60	114.00	975,517
2021-09-06	113.40	113.80	110.20	113.80	576,411
2021-09-03	108.00	111.60	108.00	110.80	847,552
2021-09-02	109.60	109.60	108.20	109.40	384,530
2021-09-01	103.80	109.80	103.80	108.20	693,655
2021-08-31	110.00	110.00	107.80	108.60	755,660
2021-08-30	108.00	108.00	108.00	108.00	0
2021-08-27	106.20	109.00	106.00	108.00	439,080
2021-08-26	108.60	108.80	107.00	107.40	311,722
2021-08-25	107.00	109.60	107.00	108.40	835,813
2021-08-24	104.20	108.80	103.40	108.60	897,124
2021-08-23	104.60	105.80	102.40	104.40	729,632
2021-08-20	104.80	104.80	102.60	104.00	303,181
2021-08-19	103.80	105.60	103.40	103.60	945,290
2021-08-18	105.60	106.40	104.60	105.20	961,598
2021-08-17	105.40	109.00	103.20	104.40	929,659
2021-08-16	104.00	105.40	103.80	104.60	369,232
2021-08-13	109.60	109.60	103.80	105.80	313,839
2021-08-12	103.00	105.80	103.00	104.80	383,881
2021-08-11	110.00	110.00	105.00	105.80	199,106
2021-08-10	106.00	106.80	104.40	106.40	201,594
2021-08-09	109.80	109.80	105.60	105.60	313,525
2021-08-06	108.20	108.40	104.80	107.20	416,240
2021-08-05	103.80	107.20	103.40	107.00	576,888
2021-08-04	104.00	105.80	103.00	104.80	784,273
2021-08-03	101.00	105.00	100.80	103.80	368,322
2021-08-02	105.60	107.00	104.20	104.20	286,641
2021-07-30	103.00	106.20	103.00	105.00	1,590,425
2021-07-29	104.80	106.00	103.80	105.80	592,812
2021-07-28	104.00	104.80	103.00	104.00	984,868
2021-07-27	106.00	107.80	102.60	103.80	592,110
2021-07-26	104.80	106.00	104.20	105.80	269,678
2021-07-23	106.00	106.00	103.60	104.80	326,768
2021-07-22	102.00	105.80	102.00	104.80	316,680
2021-07-21	103.60	105.00	102.60	103.80	631,547
2021-07-20	103.00	104.00	102.80	104.00	580,804
2021-07-19	103.00	105.00	102.40	103.00	589,955
2021-07-16	103.40	105.40	103.20	103.40	666,124
2021-07-15	102.60	103.80	100.40	103.60	534,502
2021-07-14	103.40	103.40	100.40	101.20	537,209
2021-07-13	100.00	103.00	100.00	102.80	281,003
2021-07-12	99.80	100.80	99.00	100.60	198,167
2021-07-09	100.20	101.20	99.00	100.00	247,764
2021-07-08	100.00	101.20	98.10	99.30	461,351
2021-07-07	99.20	101.20	99.10	100.20	299,554
2021-07-06	97.70	102.00	95.70	100.40	371,288
2021-07-05	100.00	102.20	97.50	101.60	607,885
2021-07-02	100.00	100.00	97.40	98.00	908,782
2021-07-01	98.30	98.30	95.60	97.00	495,710
2021-06-30	99.80	99.80	96.40	96.40	436,666
2021-06-29	98.00	98.50	98.00	98.30	527,954
2021-06-28	99.70	99.70	98.00	98.10	514,177
2021-06-25	98.10	98.90	96.80	98.40	341,465

Share	Price	Change
Mercantile Ports & Logistics (MPL)	2.15	48.28%
Huddled Group (HUD)	0.65	30%
Halfords (HFD)	214.00	18.89%
Advanced Medical Solutions Group (AMS)	278.00	15.83%
Futura Medical (FUM)	0.58	15.54%

Share	Price	Change
Anglo-Eastern Plantations (AEP)	168.40	-88.92%
Cppgroup (CPP)	37.00	-38.33%
Ingenta (ING)	65.00	-23.08%
Blue Star (BLU)	5.75	-17.86%
Mothercare (MTC)	1.04	-16.13%

Share	Price	Volume
Premier African Minerals (PREM)	0.01725	2,889,357,045
Tower Resources (TRP)	0.0205	2,155,173,771
Forgent (FORG)	0.0145	647,129,530
Quantum Helium (QHE)	0.029	587,435,226
Oracle Power (ORCP)	0.0575	234,508,727