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. (VVPR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.96 2.07 1.96 2.07 0
2nd Apr 2026 (Thu) 1.96 2.07 1.96 2.07 0
1st Apr 2026 (Wed) 1.96 2.07 1.96 2.07 0
31st Mar 2026 (Tue) 1.96 2.07 1.96 2.07 0
30th Mar 2026 (Mon) 1.96 2.07 1.96 2.07 0
27th Mar 2026 (Fri) 1.96 2.07 1.96 2.07 0
26th Mar 2026 (Thu) 1.96 2.07 1.96 2.07 0
25th Mar 2026 (Wed) 1.96 2.07 1.96 2.07 0
24th Mar 2026 (Tue) 1.96 2.07 1.96 2.07 0
23rd Mar 2026 (Mon) 1.96 2.07 1.96 2.07 0
20th Mar 2026 (Fri) 1.96 2.07 1.96 2.07 0
19th Mar 2026 (Thu) 1.96 2.07 1.96 2.07 0
18th Mar 2026 (Wed) 1.96 2.07 1.96 2.07 0
17th Mar 2026 (Tue) 1.96 2.07 1.96 2.07 0
16th Mar 2026 (Mon) 1.96 2.07 1.96 2.07 0
13th Mar 2026 (Fri) 1.96 2.15 1.96 2.07 27,099
12th Mar 2026 (Thu) 1.93 1.99 1.85 1.87 17,998
11th Mar 2026 (Wed) 2.00 2.09 1.91 1.96 5,952
10th Mar 2026 (Tue) 2.00 2.03 1.88 1.94 35,526
9th Mar 2026 (Mon) 2.10 2.12 1.84 1.88 129,448
6th Mar 2026 (Fri) 2.10 2.14 2.00 2.00 17,507
5th Mar 2026 (Thu) 2.12 2.235 2.02 2.08 4,047
4th Mar 2026 (Wed) 2.13 2.19 2.02 2.14 21,921
3rd Mar 2026 (Tue) 2.23 2.30 2.12 2.16 10,259
2nd Mar 2026 (Mon) 2.27 2.44 2.25 2.35 26,415
27th Feb 2026 (Fri) 2.38 2.67 2.34 2.36 48,673
26th Feb 2026 (Thu) 2.42 2.435 2.25 2.38 38,753
25th Feb 2026 (Wed) 2.36 2.70 2.36 2.70 0
24th Feb 2026 (Tue) 2.36 2.61 2.36 2.61 0
23rd Feb 2026 (Mon) 2.36 2.95 2.36 2.57 143,910
20th Feb 2026 (Fri) 2.37 2.41 2.11 2.37 94,959
19th Feb 2026 (Thu) 2.68 2.81 2.38 2.45 48,374
18th Feb 2026 (Wed) 2.66 3.34 2.55 2.83 231,276
17th Feb 2026 (Tue) 2.185 2.86 2.08 2.44 141,327
16th Feb 2026 (Mon) 1.54 2.22 1.54 2.11 399,582
13th Feb 2026 (Fri) 1.54 2.22 1.54 2.11 399,582
12th Feb 2026 (Thu) 1.35 1.535 1.24 1.42 152,141
11th Feb 2026 (Wed) 1.32 1.33 1.24 1.32 3,810
10th Feb 2026 (Tue) 1.41 1.41 1.31 1.34 12,283
9th Feb 2026 (Mon) 1.44 1.45 1.315 1.42 23,285
6th Feb 2026 (Fri) 1.37 1.49 1.28 1.44 30,075
5th Feb 2026 (Thu) 1.60 1.64 1.20 1.21 48,288
FTSE 100 Latest
Value10,436.29
Change71.50