Stock Charts

Market Type

VIVO - Vivo Energy Mauritius Limited

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 282.00 0
2023-03-17 282.00 33
2023-03-16 282.00 281
2023-03-15 282.00 1,095
2023-03-14 282.00 1,000
2023-03-13 282.00 0
2023-03-10 282.00 500
2023-03-09 281.25 31
2023-03-08 281.25 1,180
2023-03-07 280.25 0
2023-03-06 280.25 10,033
2023-03-03 280.25 1,300
2023-03-02 280.00 900
2023-03-01 280.00 0
2023-02-28 280.00 1,151
2023-02-27 271.00 0
2023-02-24 271.00 0
2023-02-23 271.00 0
2023-02-22 271.00 416
2023-02-21 271.00 1,048
2023-02-17 269.25 0
2023-02-16 269.25 1,110
2023-02-15 268.75 830
2023-02-14 268.00 504
2023-02-13 268.00 0
2023-02-10 268.00 200
2023-02-09 267.25 2,250
2023-02-08 266.50 600
2023-02-07 266.25 0
2023-02-06 266.25 110
2023-02-03 266.00 0
2023-02-02 266.00 0
2023-01-31 266.00 0
2023-01-30 266.00 0
2023-01-26 266.00 1
2023-01-25 266.00 1,000
2023-01-24 265.75 0
2023-01-23 265.75 250
2023-01-20 265.50 0
2023-01-19 265.50 5
2023-01-18 265.50 0
2023-01-17 265.50 9,000
2023-01-16 265.00 0
2023-01-13 265.00 4
2023-01-12 265.00 40
2023-01-11 265.00 12
2023-01-10 265.00 2
2023-01-09 265.00 0
2023-01-06 265.00 4,540
2023-01-05 265.00 2,000
2023-01-04 265.00 0
2022-12-30 265.00 0
2022-12-29 265.00 0
2022-12-28 265.00 115
2022-12-27 265.00 100
2022-12-26 260.00 0
2022-12-23 260.00 2,328
2022-12-22 260.00 20
2022-12-21 260.00 744
2022-12-20 260.00 1,000
2022-12-19 251.75 110
2022-12-16 251.75 12
2022-12-15 251.75 368
2022-12-14 251.75 0
2022-12-13 251.75 4
2022-12-12 251.75 502
2022-12-09 251.75 10
2022-12-08 251.75 4,100
2022-12-07 251.75 0
2022-12-06 251.75 200
2022-12-05 251.75 0
2022-12-02 251.75 501
2022-11-30 251.75 0
2022-11-29 251.75 0
2022-11-28 251.75 410
2022-11-25 255.00 0
2022-11-24 255.00 954
2022-11-23 255.00 43
2022-11-22 255.00 0
2022-11-21 255.00 400
2022-11-18 255.00 24,369
2022-11-17 260.00 13
2022-11-16 260.00 0
2022-11-15 260.00 0
2022-11-14 260.00 1,886
2022-11-11 253.00 1,507
2022-11-10 260.00 474
2022-11-09 250.25 10
2022-11-08 250.25 18
2022-11-07 250.25 34
2022-11-04 250.25 0
2022-11-03 250.25 0
2022-11-01 250.25 0
2022-10-31 250.25 1,885
2022-10-28 254.00 31
2022-10-27 254.00 124
2022-10-26 252.00 150
2022-10-25 250.00 1
2022-10-21 250.00 0
2022-10-20 250.00 2,950
2022-10-19 247.50 3,100
2022-10-18 247.25 0
2022-10-17 247.25 0
2022-10-14 247.25 0
2022-10-13 247.25 0
2022-10-12 247.25 0
2022-10-11 247.25 0
2022-10-10 247.25 0
2022-10-07 247.25 0
2022-10-06 247.25 50
2022-10-05 247.25 2,000
2022-10-04 247.25 2,419
2022-10-03 246.75 0
2022-09-30 246.75 0
2022-09-29 246.75 0
2022-09-28 246.75 0
2022-09-27 246.75 0
2022-09-26 246.75 0
2022-09-23 246.75 5
2022-09-22 246.75 505
2022-09-21 246.50 0
2022-09-20 246.50 0
2022-09-19 246.50 11
2022-09-16 246.50 9
2022-09-15 246.50 5
2022-09-14 246.50 5,202
2022-09-13 246.50 0
2022-09-12 246.50 0
2022-09-09 246.50 1,303
2022-09-08 246.25 1,000
2022-09-07 246.00 0
2022-09-06 246.00 2,510
2022-09-05 246.00 50
2022-09-02 246.00 0
2022-08-31 246.00 500
2022-08-30 250.00 0
2022-08-29 250.00 27
2022-08-26 250.00 0
2022-08-25 250.00 0
2022-08-24 250.00 3,006
2022-08-23 250.00 0
2022-08-22 250.00 0
2022-08-19 250.00 3
2022-08-18 250.00 14
2022-08-17 250.00 0
2022-08-16 250.00 3,607
2022-08-12 250.00 271
2022-08-11 248.00 3,300
2022-08-10 248.00 0
2022-08-09 248.00 0
2022-08-08 248.00 5
2022-08-05 248.00 2,200
2022-08-04 247.25 0
2022-08-03 247.25 0
2022-08-02 247.25 0
2022-08-01 247.25 2,520
2022-07-29 247.25 0
2022-07-28 247.25 30
2022-07-27 247.25 100
2022-07-26 247.00 0
2022-07-25 247.00 39
2022-07-22 247.00 5
2022-07-21 247.00 5
2022-07-20 247.00 0
2022-07-19 247.00 2,750
2022-07-18 247.00 149
2022-07-15 247.00 32,527
2022-07-14 247.00 541
2022-07-13 247.00 15,673
2022-07-12 246.00 10
2022-07-11 246.00 0
2022-07-08 246.00 0
2022-07-07 246.00 0
2022-07-06 246.00 800
2022-07-05 246.00 0
2022-07-04 246.00 37
2022-07-01 246.00 810
2022-06-30 246.00 1,010
2022-06-29 245.75 24
2022-06-28 245.75 526
2022-06-27 245.50 0
2022-06-24 245.50 100
2022-06-23 245.25 8,280
2022-06-22 245.25 510
2022-06-21 245.00 1,000
2022-06-20 245.00 0
2022-06-17 245.00 1,000
2022-06-16 245.00 0
2022-06-15 245.00 0
2022-06-14 245.00 433
2022-06-13 244.50 0
2022-06-10 244.50 0
2022-06-09 244.50 8
2022-06-08 244.50 0
2022-06-07 244.50 0
2022-06-06 244.50 806
2022-06-03 244.25 0
2022-06-02 244.25 0
2022-06-01 244.25 600
2022-05-31 246.00 0
2022-05-30 246.00 0
2022-05-27 246.00 30
2022-05-26 246.00 600
2022-05-25 245.25 14,667
2022-05-24 245.25 100
2022-05-23 245.25 200
2022-05-20 245.25 413
2022-05-19 245.25 7,200
2022-05-18 245.25 0
2022-05-17 245.25 0
2022-05-16 245.25 0
2022-05-13 245.25 200
2022-05-12 247.25 0
2022-05-11 247.25 500
2022-05-10 247.00 0
2022-05-09 247.00 60
2022-05-06 247.00 0
2022-05-05 247.00 0
2022-05-04 247.00 1
2022-05-02 247.00 0
2022-04-29 247.00 0
2022-04-28 247.00 2,408
2022-04-27 246.50 0
2022-04-26 246.50 31
2022-04-25 246.50 23
2022-04-22 246.50 0
2022-04-21 246.50 1,000
2022-04-20 245.00 0
2022-04-19 245.00 0
2022-04-18 245.00 0
2022-04-15 245.00 0
2022-04-14 245.00 0
2022-04-13 245.00 0
2022-04-12 245.00 5
2022-04-11 245.00 10
2022-04-08 245.00 0
2022-04-07 245.00 39,533
2022-04-06 244.50 13
2022-04-05 244.50 0
2022-04-04 244.50 2,200
2022-04-01 250.00 0
2022-03-31 250.00 0
2022-03-30 250.00 0
2022-03-29 250.00 0
2022-03-28 250.00 0
2022-03-25 250.00 756
2022-03-24 250.00 0
2022-03-23 250.00 200
2022-03-22 249.00 0
2022-03-21 249.00 105