Close
Company Search
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!

Vivopower Plc. (VIVO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.00 2.13 1.97 2.10 21,193
2nd Apr 2026 (Thu) 2.00 2.13 1.97 2.10 21,193
1st Apr 2026 (Wed) 2.35 2.35 2.06 2.08 44,707
31st Mar 2026 (Tue) 2.38 2.43 2.22 2.30 4,840
30th Mar 2026 (Mon) 2.54 2.57 2.20 2.25 7,903
27th Mar 2026 (Fri) 2.635 2.77 2.45 2.52 19,525
26th Mar 2026 (Thu) 2.75 2.95 2.605 2.68 39,674
25th Mar 2026 (Wed) 2.40 3.08 2.39 2.86 135,990
24th Mar 2026 (Tue) 2.50 2.63 2.165 2.16 20,550
23rd Mar 2026 (Mon) 2.34 2.51 2.30 2.34 14,147
20th Mar 2026 (Fri) 2.35 2.47 2.25 2.24 5,876
19th Mar 2026 (Thu) 2.40 2.41 2.25 2.37 1,680
18th Mar 2026 (Wed) 2.25 2.69 2.25 2.44 38,661
17th Mar 2026 (Tue) 2.00 2.34 2.00 2.06 36,658
FTSE 100 Latest
Value10,436.29
Change71.50