VivoPower International PLC (51J)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.375 | 357.142857143 | 0.665 | 3.8 | 0.665 | 10798 | 1.09498787 | DE |
| 4 | 2.305 | 313.605442177 | 0.735 | 3.8 | 0.605 | 3696 | 1.04081251 | DE |
| 12 | 1.78 | 141.26984127 | 1.26 | 3.8 | 0.605 | 2281 | 1.04582448 | DE |
| 26 | 2.135 | 235.91160221 | 0.905 | 3.8 | 0.605 | 3821 | 1.00020831 | DE |
| 52 | -2.96 | -49.3333333333 | 6 | 9 | 0.605 | 3816 | 1.74425276 | DE |
| 156 | 2.604 | 597.247706422 | 0.436 | 9 | 0.346 | 3649 | 1.71775624 | DE |
| 260 | 2.604 | 597.247706422 | 0.436 | 9 | 0.346 | 3649 | 1.71775624 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 2.98 | 1.84 | 161.40 | 1.1499999 | 3.8 | 1.02 | 19270 |
| 1742592420 | 1.1399999 | 0.43 | 61.70 | 1.21 | 1.42 | 1.03 | 29042 |
| 1742506020 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 89 |
| 1742419620 | 0.705 | 0.085 | 13.71 | 0.665 | 0.705 | 0.665 | 3263 |
| 1742333220 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1742246820 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1741987620 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1741901220 | 0.62 | -0.095 | -13.29 | 0.625 | 0.625 | 0.62 | 2050 |
| 1741814820 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1741728420 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1741642020 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1741382820 | 0.715 | 0.11 | 18.18 | 0.715 | 0.715 | 0.715 | 65 |
| 1741296420 | 0.605 | -0.075 | -11.03 | 0.605 | 0.605 | 0.605 | 633 |
| 1741210020 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1741123620 | 0.68 | -0.055 | -7.48 | 0.68 | 0.68 | 0.68 | 700 |
| 1741037220 | 0.735 | 0.02 | 2.80 | 0.735 | 0.735 | 0.735 | 14 |
| 1740778020 | 0.715 | -0.02 | -2.72 | 0.715 | 0.715 | 0.715 | 100 |
| 1740691620 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1740605220 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1740518820 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1740432420 | 0.735 | -0.025 | -3.29 | 0.735 | 0.735 | 0.735 | 1000 |
| 1740173220 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1740086820 | 0.76 | -0.025 | -3.18 | 0.76 | 0.76 | 0.76 | 1000 |
| 1740000420 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 1000 |
| 1739914020 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1739827620 | 0.785 | -0.07 | -8.19 | 0.805 | 0.805 | 0.76 | 5582 |
| 1739568420 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
| 1739482020 | 0.855 | 0.05 | 6.21 | 0.855 | 0.855 | 0.855 | 1000 |
| 1739395620 | 0.805 | -0.065 | -7.47 | 0.89 | 0.89 | 0.805 | 798 |
| 1739309220 | 0.87 | -0.095 | -9.84 | 0.89 | 0.89 | 0.87 | 3100 |
| 1739222820 | 0.965 | -0.035 | -3.50 | 0.98 | 0.98 | 0.965 | 1900 |
| 1738963620 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1738877220 | 1 | -0.03 | -2.91 | 1.05 | 1.05 | 1 | 1670 |
| 1738790820 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1738704420 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1738618020 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1738358820 | 1.03 | -0.02 | -1.90 | 1.03 | 1.03 | 1.03 | 1000 |
| 1738272420 | 1.05 | 0.07 | 6.60 | 1.05 | 1.05 | 1.05 | 1925 |
| 1738186020 | 0.985 | -0.045 | -4.37 | 0.985 | 0.985 | 0.985 | 148 |
| 1738099620 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1738013220 | 1.03 | -0.02 | -1.90 | 1.03 | 1.03 | 1.03 | 2000 |
| 1737754020 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1737667620 | 1.05 | -0.05 | -4.55 | 1.06 | 1.06 | 1.05 | 1950 |
| 1737581220 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1 | 1.1 | 2000 |
| 1737494820 | 1.09 | -0.08 | -6.84 | 1.12 | 1.12 | 1.09 | 1250 |
| 1737408420 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1737149220 | 1.17 | -0.04 | -3.31 | 1.17 | 1.17 | 1.17 | 129 |
| 1737062820 | 1.21 | -0.13 | -9.70 | 1.2 | 1.21 | 1.2 | 2000 |
| 1736976420 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1736890020 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1736803620 | 1.34 | -0.19 | -12.42 | 1.31 | 1.34 | 1.31 | 1148 |
| 1736544420 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1736458020 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1736371620 | 1.53 | 0.14 | 10.07 | 1.53 | 1.53 | 1.53 | 1300 |
| 1736285220 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1736198820 | 1.3899999 | -0.1 | -6.71 | 1.4 | 1.4 | 1.3899999 | 1733 |
| 1735939620 | 1.49 | 0.18 | 13.74 | 1.4 | 1.49 | 1.4 | 2333 |
| 1735853220 | 1.31 | -0.11 | -7.75 | 1.26 | 1.31 | 1.26 | 1054 |
| 1735594020 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1735334820 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
