Stock Charts

Market Type

VIVO - Vivo Energy Mauritius Limited

Prices between 23/09/2020 and 22/09/2021
Trading Date Price Volume
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
2021-07-02 240.00 9
2021-07-01 240.00 0
2021-06-30 240.00 13
2021-06-29 240.00 4,820
2021-06-28 240.00 100
2021-06-25 240.00 0
2021-06-24 240.00 531
2021-06-23 238.50 23
2021-06-22 238.50 0
2021-06-21 238.50 15
2021-06-18 238.50 0
2021-06-17 238.50 557
2021-06-16 238.50 33
2021-06-15 238.50 0
2021-06-14 238.50 0
2021-06-11 238.50 0
2021-06-10 238.50 3,507
2021-06-09 238.50 100
2021-06-08 238.50 10
2021-06-07 238.50 1,201
2021-06-04 239.00 1,600
2021-06-03 239.00 0
2021-06-02 239.00 1,100
2021-06-01 238.50 0
2021-05-31 238.50 0
2021-05-28 238.50 0
2021-05-27 238.50 0
2021-05-26 238.50 15
2021-05-25 238.50 0
2021-05-24 238.50 0
2021-05-21 238.50 5,815
2021-05-20 238.00 6,000
2021-05-19 238.00 5,132
2021-05-18 238.00 8,958
2021-05-17 238.00 2,300
2021-05-13 236.00 0
2021-05-12 236.00 0
2021-05-11 236.00 0
2021-05-10 236.00 0
2021-05-07 236.00 0
2021-05-06 236.00 0
2021-05-05 236.00 0
2021-05-04 236.00 6
2021-05-03 236.00 0
2021-04-30 236.00 1,004
2021-04-29 235.00 289
2021-04-27 234.00 8
2021-04-26 234.00 600
2021-04-23 233.00 0
2021-04-22 233.00 301
2021-04-21 232.25 0
2021-04-20 232.25 0
2021-04-20 232.25 0
2021-04-19 232.25 116
2021-04-16 230.00 16
2021-04-15 230.00 15
2021-04-15 230.00 15
2021-04-14 230.00 12
2021-04-12 230.00 0
2021-04-09 230.00 0
2021-04-08 230.00 0
2021-04-07 230.00 9
2021-04-06 230.00 12
2021-04-05 230.00 100
2021-04-02 226.75 0
2021-04-01 226.75 30
2021-03-31 226.75 2,000
2021-03-30 226.50 0
2021-03-29 226.50 10
2021-03-26 226.50 0
2021-03-25 226.50 0
2021-03-24 226.50 420
2021-03-23 225.00 1,001
2021-03-22 224.75 200
2021-03-19 224.25 108
2021-03-18 224.00 0
2021-03-17 224.00 0
2021-03-16 224.00 0
2021-03-15 224.00 0
2021-03-09 224.00 15
2021-03-08 224.00 5
2021-03-05 224.00 0
2021-03-04 224.00 3,085
2021-03-03 224.00 1,000
2021-03-02 223.75 947
2021-03-01 223.75 3,960
2021-02-26 223.75 0
2021-02-25 223.75 0
2021-02-24 223.75 0
2021-02-23 223.75 0
2021-02-22 223.75 14,046
2021-02-19 223.75 80
2021-02-18 223.75 1,712
2021-02-17 223.50 345
2021-02-16 223.50 0
2021-02-15 223.50 29
2021-02-11 223.50 4,000
2021-02-10 224.00 150
2021-02-09 223.50 2,100
2021-02-08 223.50 0
2021-02-05 223.50 0
2021-02-04 223.50 2,871
2021-02-03 223.25 2,200
2021-02-02 223.25 2,800
2021-01-29 223.25 335
2021-01-27 223.25 0
2021-01-26 223.25 4,712
2021-01-25 223.00 0
2021-01-22 223.00 0
2021-01-21 223.00 0
2021-01-20 223.00 12
2021-01-19 223.00 100
2021-01-18 223.00 9
2021-01-15 223.00 0
2021-01-14 223.00 1,000
2021-01-13 223.00 1
2021-01-12 223.00 0
2021-01-11 223.00 0
2021-01-08 223.00 525
2021-01-07 220.00 45
2021-01-06 220.00 200
2021-01-05 220.00 53
2021-01-04 220.00 0
2020-12-31 220.00 54
2020-12-30 220.00 0
2020-12-29 220.00 2,020
2020-12-28 220.00 1,266
2020-12-24 217.00 267
2020-12-23 217.00 700
2020-12-22 217.00 10
2020-12-21 217.00 120
2020-12-18 217.00 20
2020-12-17 217.00 0
2020-12-16 217.00 0
2020-12-15 217.00 600
2020-12-14 217.00 0
2020-12-11 217.00 0
2020-12-10 217.00 2,810
2020-12-10 217.00 2,810
2020-12-09 217.00 645
2020-12-08 216.50 1,641
2020-12-07 216.00 200
2020-12-04 216.00 70
2020-12-03 216.00 0
2020-12-02 216.00 0
2020-12-01 216.00 1,820
2020-11-30 221.00 739
2020-11-27 221.00 161
2020-11-26 220.00 0
2020-11-25 220.00 450
2020-11-24 220.00 0
2020-11-23 220.00 54
2020-11-20 220.00 0
2020-11-19 220.00 0
2020-11-18 220.00 900
2020-11-17 220.00 100
2020-11-16 220.00 18
2020-11-13 220.00 0
2020-11-12 220.00 0
2020-11-11 220.00 100
2020-11-10 220.00 512
2020-11-09 220.00 10
2020-11-06 220.00 0
2020-11-05 220.00 13
2020-11-04 220.00 100
2020-11-03 220.00 2,470
2020-10-30 225.00 0
2020-10-29 225.00 13
2020-10-28 225.00 10
2020-10-27 225.00 0
2020-10-26 225.00 400
2020-10-23 225.00 1,000
2020-10-22 225.00 1,015
2020-10-21 225.00 1,000
2020-10-20 227.00 1,200
2020-10-19 227.00 3,501
2020-10-16 227.00 1,052
2020-10-15 227.00 7
2020-10-14 227.00 0
2020-10-13 227.00 5,045
2020-10-12 227.00 3
2020-10-09 227.00 2
2020-10-08 227.00 0
2020-10-07 227.00 0
2020-10-06 227.00 0
2020-10-05 227.00 636
2020-10-02 227.00 0
2020-10-01 227.00 0
2020-09-30 227.00 0
2020-09-29 227.00 5
2020-09-28 227.00 0
2020-09-25 227.00 0
2020-09-24 227.00 21
2020-09-23 227.00 10