Stock Charts

Market Type

VIVO - Vivo Energy Mauritius Limited

Prices between 08/05/2023 and 08/05/2024
Trading Date Price Volume
2024-05-08 345.00 29
2024-05-07 345.00 0
2024-05-06 345.00 0
2024-05-03 345.00 100
2024-05-02 345.00 0
2024-04-30 345.00 0
2024-04-29 345.00 50
2024-04-26 345.00 0
2024-04-25 345.00 600
2024-04-24 345.00 501
2024-04-23 345.00 310
2024-04-18 342.75 2,360
2024-04-17 342.75 40
2024-04-16 342.75 2,020
2024-04-15 350.50 25
2024-04-12 350.50 30
2024-04-10 350.50 0
2024-04-08 350.50 130
2024-04-05 350.50 0
2024-04-04 350.50 1,150
2024-04-03 350.50 1,900
2024-04-02 350.25 1,000
2024-04-01 350.25 200
2024-03-29 350.25 1,132
2024-03-28 350.25 0
2024-03-27 350.25 0
2024-03-26 350.25 2,190
2024-03-25 350.25 0
2024-03-22 350.25 0
2024-03-21 350.25 0
2024-03-20 350.25 260
2024-03-19 350.00 0
2024-03-18 350.00 0
2024-03-15 350.00 0
2024-03-14 350.00 0
2024-03-13 350.00 470
2024-03-07 350.00 0
2024-03-06 350.00 0
2024-03-05 350.00 0
2024-03-04 350.00 100
2024-03-01 350.00 100
2024-02-29 350.00 400
2024-02-28 350.00 200
2024-02-27 350.00 1,300
2024-02-26 350.00 15
2024-02-23 350.00 10
2024-02-21 350.00 1,068
2024-02-20 350.00 514
2024-02-19 350.00 3
2024-02-16 350.00 0
2024-02-15 350.00 1,019
2024-02-14 350.00 0
2024-02-13 350.00 0
2024-02-12 350.00 100
2024-02-09 350.25 0
2024-02-08 350.25 6,500
2024-02-07 350.00 0
2024-02-06 350.00 91
2024-02-05 350.00 911
2024-02-02 350.00 15
2024-01-31 350.00 28
2024-01-30 350.00 160
2024-01-29 349.75 130
2024-01-26 349.75 70
2024-01-24 349.75 1,275
2024-01-22 335.75 0
2024-01-19 335.75 101
2024-01-18 335.25 0
2024-01-17 335.25 0
2024-01-15 335.25 300
2024-01-12 335.00 0
2024-01-11 335.00 2,000
2024-01-10 335.00 4,000
2024-01-09 330.75 0
2024-01-08 330.75 0
2024-01-05 330.75 0
2024-01-04 330.75 27
2024-01-03 330.75 0
2023-12-29 330.75 0
2023-12-28 330.75 0
2023-12-28 330.75 0
2023-12-27 330.75 0
2023-12-26 330.75 0
2023-12-22 330.75 510
2023-12-21 330.50 0
2023-12-20 330.50 0
2023-12-19 330.50 0
2023-12-18 330.50 1,840
2023-12-15 328.25 0
2023-12-14 328.25 0
2023-12-13 328.25 173
2023-12-12 328.25 0
2023-12-11 328.25 0
2023-12-08 328.25 173
2023-12-07 328.25 0
2023-12-06 328.25 0
2023-12-05 328.25 0
2023-12-04 328.25 0
2023-12-01 328.25 500
2023-11-30 326.50 0
2023-11-29 326.50 0
2023-11-28 326.50 0
2023-11-27 326.50 30
2023-11-24 326.50 0
2023-11-23 326.50 7
2023-11-22 326.50 2
2023-11-21 326.50 300
2023-11-20 326.00 40
2023-11-17 326.00 0
2023-11-16 326.00 2,200
2023-11-15 326.25 25
2023-11-14 326.25 0
2023-11-13 326.25 0
2023-11-10 326.25 0
2023-11-09 326.25 20
2023-11-08 326.25 713
2023-11-07 326.25 0
2023-11-06 326.25 29
2023-11-03 326.25 0
2023-10-31 326.25 0
2023-10-30 326.25 0
2023-10-27 326.25 253
2023-10-26 326.00 0
2023-10-25 326.00 26
2023-10-24 326.00 1,300
2023-10-23 325.50 0
2023-10-20 325.50 45
2023-10-19 325.50 248
2023-10-18 325.25 6
2023-10-17 325.25 18
2023-10-16 325.25 145
2023-10-13 325.00 14
2023-10-12 325.00 3
2023-10-11 325.00 10
2023-10-10 325.00 1,140
2023-10-09 318.00 0
2023-10-06 318.00 25,952
2023-10-05 330.00 10
2023-10-04 330.00 1,100
2023-10-03 330.00 1,200
2023-10-02 317.00 152
2023-09-29 331.00 600
2023-09-28 331.00 4,000
2023-09-27 330.50 1,109
2023-09-26 325.00 100
2023-09-25 322.00 4,300
2023-09-22 321.25 0
2023-09-21 321.25 500
2023-09-19 317.50 0
2023-09-18 317.50 0
2023-09-15 317.50 0
2023-09-14 317.50 0
2023-09-13 317.50 0
2023-09-12 317.50 0
2023-09-11 317.50 1,220
2023-09-08 316.25 270
2023-09-07 316.00 0
2023-09-06 316.00 1,339
2023-09-05 313.00 0
2023-09-04 313.00 0
2023-09-01 313.00 0
2023-08-31 313.00 35
2023-08-30 313.00 0
2023-08-29 313.00 2,401
2023-08-28 313.00 6,600
2023-08-25 313.00 0
2023-08-24 313.00 0
2023-08-23 313.00 50
2023-08-22 313.00 0
2023-08-21 313.00 0
2023-08-18 313.00 406
2023-08-17 310.75 7
2023-08-16 310.75 0
2023-08-15 310.75 1
2023-08-14 310.75 0
2023-08-11 310.75 16
2023-08-10 310.75 10,000
2023-08-09 310.75 0
2023-08-08 310.75 0
2023-08-07 310.75 2,357
2023-08-04 310.00 15
2023-08-03 310.00 972
2023-08-02 309.50 15
2023-08-01 309.50 0
2023-07-31 309.50 1,662
2023-07-28 309.00 120
2023-07-27 307.75 1,000
2023-07-26 307.25 0
2023-07-25 307.25 967
2023-07-21 307.00 1,000
2023-07-20 305.00 0
2023-07-19 305.00 0
2023-07-18 305.00 918
2023-07-17 305.00 100
2023-07-14 294.50 0
2023-07-13 294.50 0
2023-07-12 294.50 22
2023-07-11 294.50 0
2023-07-10 294.50 0
2023-07-06 294.50 0
2023-07-06 294.50 0
2023-07-05 294.50 86
2023-07-04 294.50 0
2023-07-03 294.50 0
2023-06-30 294.50 0
2023-06-29 294.50 0
2023-06-28 294.50 3,251
2023-06-27 294.00 0
2023-06-26 294.00 850
2023-06-23 294.00 0
2023-06-22 294.00 0
2023-06-21 294.00 0
2023-06-20 294.00 600
2023-06-19 294.00 140
2023-06-16 293.00 710
2023-06-15 292.25 0
2023-06-14 292.25 0
2023-06-13 292.25 500
2023-06-12 292.25 0
2023-06-09 292.25 1,100
2023-06-08 292.25 700
2023-06-07 292.00 98
2023-06-06 292.00 0
2023-06-05 292.00 3,234
2023-06-02 292.00 1,897
2023-06-01 291.50 0
2023-05-31 291.50 5,570
2023-05-30 291.50 1,200
2023-05-29 290.50 6,051
2023-05-26 290.00 17
2023-05-25 290.00 3,238
2023-05-24 289.50 100
2023-05-23 289.50 11,000
2023-05-22 292.00 10,177
2023-05-19 290.25 12,700
2023-05-18 286.25 0
2023-05-17 286.25 5
2023-05-16 286.25 0
2023-05-15 286.25 0
2023-05-12 286.25 2
2023-05-11 286.25 1
2023-05-10 286.25 0
2023-05-09 286.25 0
2023-05-08 286.25 25