Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vale Adr Reptg (0LBF) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 10.025 10.125 9.55 10.125 230,350
9th Jul 2025 (Wed) 10.20 10.20 9.70 9.85 161,814
8th Jul 2025 (Tue) 10.125 10.125 9.65 10.00 35,575
7th Jul 2025 (Mon) 10.225 10.225 9.75 10.10 175,139
4th Jul 2025 (Fri) 10.225 10.225 9.75 10.225 0
3rd Jul 2025 (Thu) 10.30 10.30 9.80 10.30 70,421
2nd Jul 2025 (Wed) 9.85 10.225 9.40 10.225 136,373
1st Jul 2025 (Tue) 9.65 9.65 9.20 9.65 101,793
30th Jun 2025 (Mon) 9.65 9.65 9.20 9.65 83,628
27th Jun 2025 (Fri) 9.40 9.55 8.95 9.55 52,640
26th Jun 2025 (Thu) 9.10 9.45 8.65 9.45 220,044
25th Jun 2025 (Wed) 9.20 9.20 8.75 9.05 46,713
24th Jun 2025 (Tue) 9.20 9.25 8.75 9.25 48,272
23rd Jun 2025 (Mon) 9.10 9.10 8.65 9.10 78,747
20th Jun 2025 (Fri) 9.35 9.35 8.90 9.20 96,933
19th Jun 2025 (Thu) 9.30 9.30 8.85 9.30 0
18th Jun 2025 (Wed) 9.45 9.45 9.00 9.45 43,433
17th Jun 2025 (Tue) 9.825 9.825 9.35 9.65 26,359
16th Jun 2025 (Mon) 9.40 9.75 8.95 9.75 45,658
13th Jun 2025 (Fri) 9.55 9.55 9.10 9.35 107,655
12th Jun 2025 (Thu) 9.625 9.625 9.15 9.625 15,751
11th Jun 2025 (Wed) 9.65 9.65 9.20 9.65 24,726
10th Jun 2025 (Tue) 9.55 9.55 9.10 9.55 14,491
9th Jun 2025 (Mon) 9.45 9.45 9.00 9.45 24,381
6th Jun 2025 (Fri) 9.525 9.55 9.05 9.55 68,643
5th Jun 2025 (Thu) 9.40 9.45 8.95 9.45 129,580
4th Jun 2025 (Wed) 9.30 9.45 8.85 9.45 23,859
3rd Jun 2025 (Tue) 9.25 9.25 8.80 9.25 45,591
2nd Jun 2025 (Mon) 9.25 9.25 8.80 9.15 40,988
30th May 2025 (Fri) 9.40 9.45 8.95 9.25 22,755
29th May 2025 (Thu) 9.45 9.45 9.00 9.45 41,348
28th May 2025 (Wed) 9.525 9.525 9.05 9.40 18,180
27th May 2025 (Tue) 9.625 9.625 9.15 9.625 26,749
26th May 2025 (Mon) 9.55 9.55 9.55 9.55 0
23rd May 2025 (Fri) 9.75 9.75 9.30 9.55 72,680
22nd May 2025 (Thu) 9.725 9.725 9.25 9.65 74,756
21st May 2025 (Wed) 9.625 9.725 9.15 9.725 10,647
20th May 2025 (Tue) 9.725 9.825 9.25 9.825 14,426
19th May 2025 (Mon) 9.725 9.825 9.25 9.725 8,049
16th May 2025 (Fri) 9.75 9.75 9.30 9.65 23,415
15th May 2025 (Thu) 9.625 9.725 9.15 9.725 16,374
14th May 2025 (Wed) 9.85 9.85 9.40 9.85 47,976
13th May 2025 (Tue) 9.725 9.825 9.25 9.825 34,409
12th May 2025 (Mon) 9.625 9.625 9.15 9.55 37,946
FTSE 100 Latest
Value8,930.45
Change-45.21