XLON:VVO
Delisted
Vivo Energy Plc Stock Price (Quote)
£150.80
+0 (+0%)
At Close: Nov 10, 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £150.80 | £150.80 | Thursday, 10th Nov 2022 VVO.L stock ended at £150.80. During the day the stock fluctuated 0% from a day low at £150.80 to a day high of £150.80. |
90 days | £150.80 | £150.80 | |
52 weeks | £102.33 | £171.48 |
Historical Vivo Energy Plc prices
Date | Open | High | Low | Close | Volume |
Oct 08, 2021 | £107.20 | £107.20 | £101.60 | £103.80 | 5 033 014 |
Oct 07, 2021 | £103.20 | £104.80 | £101.20 | £102.80 | 4 764 799 |
Oct 06, 2021 | £98.80 | £105.00 | £97.70 | £103.60 | 1 501 296 |
Oct 05, 2021 | £98.86 | £104.00 | £98.86 | £102.40 | 551 556 |
Oct 04, 2021 | £105.40 | £106.80 | £102.40 | £103.20 | 260 699 |
Oct 01, 2021 | £105.16 | £107.40 | £104.20 | £104.20 | 10 116 069 |
Sep 30, 2021 | £106.40 | £109.80 | £106.40 | £107.00 | 456 577 |
Sep 29, 2021 | £110.60 | £110.60 | £107.80 | £109.40 | 284 571 |
Sep 28, 2021 | £108.40 | £108.60 | £105.80 | £107.60 | 614 750 |
Sep 27, 2021 | £112.00 | £112.00 | £104.21 | £108.20 | 184 003 |
Sep 24, 2021 | £105.00 | £108.14 | £105.00 | £107.40 | 210 104 |
Sep 23, 2021 | £108.60 | £109.80 | £106.20 | £108.40 | 437 803 |
Sep 22, 2021 | £108.60 | £109.80 | £106.20 | £108.40 | 437 772 |
Sep 21, 2021 | £109.40 | £110.60 | £106.60 | £109.60 | 269 405 |
Sep 20, 2021 | £112.20 | £112.20 | £106.60 | £107.40 | 226 961 |
Sep 17, 2021 | £106.20 | £112.60 | £106.20 | £109.80 | 8 908 072 |
Sep 16, 2021 | £112.40 | £112.80 | £111.20 | £111.20 | 234 749 |
Sep 15, 2021 | £113.60 | £113.60 | £109.20 | £111.40 | 572 123 |
Sep 14, 2021 | £109.60 | £111.00 | £108.40 | £110.80 | 63 853 |
Sep 13, 2021 | £104.60 | £111.40 | £104.60 | £111.00 | 924 602 |
Sep 10, 2021 | £105.20 | £110.80 | £105.20 | £110.20 | 249 562 |
Sep 09, 2021 | £111.00 | £112.20 | £109.00 | £110.00 | 408 071 |
Sep 08, 2021 | £117.20 | £117.20 | £111.80 | £112.40 | 278 035 |
Sep 07, 2021 | £114.00 | £114.00 | £112.60 | £114.00 | 504 952 |
Sep 06, 2021 | £112.02 | £113.60 | £110.20 | £113.00 | 337 546 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use VVO.L stock historical prices to predict future price movements?
Trend Analysis: Examine the VVO.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the VVO.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.