Stock Charts

Market Type

VIVO - Vivo Energy Mauritius Limited

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
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
2022-03-18 249.00 3,884
2022-03-17 250.00 139
2022-03-16 249.00 57
2022-03-15 249.00 100
2022-03-14 250.00 3,100
2022-03-11 249.25 1,500
2022-03-10 249.25 0
2022-03-09 249.25 1,247
2022-03-08 249.25 100
2022-03-07 249.25 1,100
2022-03-04 249.25 11
2022-03-03 249.25 100
2022-03-02 249.00 0
2022-02-28 249.00 36
2022-02-25 249.00 303
2022-02-24 248.00 82
2022-02-23 248.00 877
2022-02-22 247.50 0
2022-02-21 247.50 0
2022-02-18 247.50 0
2022-02-17 247.50 0
2022-02-16 247.50 4
2022-02-15 247.50 0
2022-02-14 247.50 0
2022-02-11 247.50 0
2022-02-10 247.50 0
2022-02-09 247.50 0
2022-02-08 247.50 100
2022-02-07 246.25 65
2022-02-04 246.25 42
2022-02-03 246.25 0
2022-01-31 246.25 600
2022-01-28 246.00 810
2022-01-27 245.75 0
2022-01-26 245.75 1,367
2022-01-25 245.25 1,000
2022-01-24 245.25 710
2022-01-21 245.25 0
2022-01-20 245.25 0
2022-01-19 245.25 400
2022-01-17 245.00 0
2022-01-14 245.00 55
2022-01-13 245.00 0
2022-01-12 245.00 0
2022-01-11 245.00 1,450
2022-01-10 243.00 0
2022-01-07 243.00 0
2022-01-06 243.00 52
2022-01-05 243.00 14
2022-01-04 243.00 457
2021-12-31 243.00 11
2021-12-30 243.00 0
2021-12-29 243.00 0
2021-12-28 243.00 0
2021-12-27 243.00 0
2021-12-24 243.00 0
2021-12-23 243.00 659
2021-12-22 243.00 2,345
2021-12-21 242.00 10
2021-12-20 242.00 3,688
2021-12-17 241.75 0
2021-12-16 241.75 0
2021-12-15 241.75 0
2021-12-14 241.75 10
2021-12-13 241.75 2
2021-12-10 241.75 288
2021-12-09 245.00 0
2021-12-08 245.00 0
2021-12-07 245.00 38
2021-12-06 245.00 0
2021-12-03 245.00 148
2021-12-03 245.00 148
2021-12-02 245.00 57
2021-12-01 245.00 0
2021-11-30 245.00 19
2021-11-29 245.00 63
2021-11-26 245.00 822
2021-11-25 245.00 700
2021-11-24 245.00 179
2021-11-23 245.00 100
2021-11-22 245.00 8,200
2021-11-19 242.50 1,200
2021-11-18 242.50 0
2021-11-17 242.50 500
2021-11-16 242.00 111
2021-11-15 242.00 0
2021-11-12 242.00 0
2021-11-11 242.00 0
2021-11-10 242.00 0
2021-11-09 242.00 370
2021-11-08 242.00 0
2021-11-05 242.00 0
2021-11-03 242.00 37
2021-10-29 242.00 650
2021-10-28 242.00 630
2021-10-27 241.25 0
2021-10-26 241.25 0
2021-10-25 241.25 0
2021-10-22 241.25 0
2021-10-21 241.25 0
2021-10-20 241.25 2,990
2021-10-19 241.00 12
2021-10-18 241.00 100
2021-10-15 240.50 0
2021-10-14 240.50 45
2021-10-13 240.50 0
2021-10-12 240.50 7,000
2021-10-11 240.50 0
2021-10-08 240.50 0
2021-10-07 240.50 0
2021-10-06 240.50 211
2021-10-05 240.25 57
2021-10-04 240.25 26
2021-10-01 240.25 500
2021-09-30 240.25 1,370
2021-09-29 240.25 0
2021-09-28 240.25 0
2021-09-27 240.25 0
2021-09-24 240.25 0
2021-09-23 240.25 0
2021-09-22 240.25 547
2021-09-21 240.75 0
2021-09-20 240.75 0
2021-09-17 240.75 0
2021-09-16 240.75 50
2021-09-15 240.75 100
2021-09-14 240.75 40
2021-09-13 240.75 75
2021-09-10 240.75 0
2021-09-09 240.75 0
2021-09-08 240.75 200
2021-09-07 240.75 0
2021-09-06 240.75 0
2021-09-03 240.75 300
2021-09-02 240.75 129
2021-09-01 240.75 0
2021-08-31 240.75 100
2021-08-30 240.75 0
2021-08-27 240.75 3,000
2021-08-26 240.75 0
2021-08-25 240.75 0
2021-08-24 240.75 1,050
2021-08-23 240.75 1,000
2021-08-20 240.75 0
2021-08-19 240.75 0
2021-08-18 240.75 7
2021-08-17 240.75 0
2021-08-16 240.75 400
2021-08-13 240.75 0
2021-08-12 240.75 63
2021-08-11 240.75 3,000
2021-08-10 240.75 1,500
2021-08-09 241.00 10
2021-08-06 241.00 90
2021-08-05 241.00 100
2021-08-04 240.25 11
2021-08-03 240.25 0
2021-08-02 240.25 0
2021-07-30 240.25 25
2021-07-29 240.25 0
2021-07-28 240.25 969
2021-07-27 240.25 274
2021-07-26 240.25 325
2021-07-23 240.25 0
2021-07-22 240.25 67
2021-07-21 240.25 0
2021-07-20 240.25 89
2021-07-19 240.25 0
2021-07-16 240.25 410
2021-07-15 240.00 225
2021-07-14 240.00 205
2021-07-13 240.00 45
2021-07-12 240.00 5
2021-07-09 240.00 225
2021-07-08 240.00 1,000
2021-07-07 240.00 64
2021-07-06 240.00 0
2021-07-05 240.00 5