ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

VVPR VivoPower International PLC

3.16
-0.12 (-3.66%)
May 28 2024 - Closed
Delayed by 15 minutes

VVPR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 3.16 -0.12 -3.66% 3.27 3.28 3.12 9,603
May 24 2024 3.28 -0.09 -2.67% 3.43 3.44 3.23 28,910
May 23 2024 3.37 -0.06 -1.75% 3.47 3.65 3.23 109,739
May 22 2024 3.43 -0.07 -2.00% 3.31 3.625 3.31 37,972
May 21 2024 3.50 0.19 5.74% 3.41 3.50 3.26 40,418
May 20 2024 3.31 0.07 2.16% 3.12 3.395 3.12 37,806
May 17 2024 3.24 0.03 0.93% 3.24 3.24 3.00 59,238
May 16 2024 3.21 -0.18 -5.31% 3.35 3.39 3.15 49,890
May 15 2024 3.39 0.02 0.59% 3.48 3.48 3.31 16,392
May 14 2024 3.37 -0.11 -3.02% 3.45 3.4596 3.31 49,452
May 13 2024 3.475 -0.05 -1.28% 3.48 3.585 3.46 30,514
May 10 2024 3.52 -0.06 -1.68% 3.51 3.61 3.45 19,377
May 09 2024 3.58 0.03 0.85% 3.48 3.62 3.48 37,908
May 08 2024 3.55 0.05 1.43% 3.45 3.61 3.45 27,815
May 07 2024 3.50 -0.10 -2.78% 3.63 3.66 3.20 88,832
May 06 2024 3.60 -0.16 -4.26% 3.90 4.63 3.5691 766,105
May 03 2024 3.76 0.05 1.35% 3.82 4.05 3.62 243,999
May 02 2024 3.71 0.25 7.23% 3.42 3.71 3.3054 136,704
May 01 2024 3.46 -0.47 -11.96% 3.71 3.8371 3.3999 161,666
Apr 30 2024 3.93 -0.01 -0.25% 3.86 4.10 3.67 137,498
Apr 29 2024 3.94 0.30 8.24% 3.62 4.0694 3.62 163,344
Apr 26 2024 3.64 -0.08 -2.15% 3.79 3.79 3.53 105,073
Apr 25 2024 3.72 0.17 4.79% 3.48 3.80 3.3606 111,642
Apr 24 2024 3.55 -0.05 -1.39% 3.55 3.69 3.52 103,032
Apr 23 2024 3.60 0.06 1.69% 3.47 3.7499 3.47 110,493
Apr 22 2024 3.54 0.21 6.31% 3.25 3.80 3.25 122,475
Apr 19 2024 3.33 -0.28 -7.76% 3.51 3.64 3.15 168,925
Apr 18 2024 3.61 -0.31 -7.91% 3.75 3.95 3.567 136,628
Apr 17 2024 3.92 -0.04 -1.01% 3.98 3.98 3.70 191,570
Apr 16 2024 3.96 -0.11 -2.70% 3.99 4.07 3.71 216,653
Apr 15 2024 4.07 0.05 1.24% 3.95 4.21 3.83 112,872
Apr 12 2024 4.02 0.04 1.01% 3.86 4.13 3.852 120,469
Apr 11 2024 3.98 -0.68 -14.59% 4.56 4.56 3.75 453,101
Apr 10 2024 4.66 -0.32 -6.43% 4.76 4.92 4.60 543,600
Apr 09 2024 4.98 -0.62 -11.07% 5.59 5.60 4.53 497,457
Apr 08 2024 5.60 -0.09 -1.58% 6.27 6.45 5.07 2,788,251
Apr 05 2024 5.69 -0.71 -11.09% 5.72 5.9951 5.09 1,168,367
Apr 04 2024 6.40 -0.01 -0.16% 6.66 6.95 5.64 4,930,377
Apr 03 2024 6.41 0.51 8.64% 9.08 9.865 6.18 47,960,084
Apr 02 2024 5.90 4.45 306.90% 4.71 7.75 4.16 120,764,950
Apr 01 2024 1.45 0.08 5.45% 1.37 1.58 1.37 49,691
Mar 28 2024 1.375 -0.05 -3.17% 1.42 1.42 1.375 6,141
Mar 27 2024 1.42 -0.06 -4.05% 1.48 1.485 1.411 12,428
Mar 26 2024 1.48 0.02 1.37% 1.45 1.60 1.45 8,442
Mar 25 2024 1.46 -0.02 -1.35% 1.46 1.48 1.45 4,578
Mar 22 2024 1.48 -0.05 -3.27% 1.49 1.57 1.47 9,243
Mar 21 2024 1.53 0.04 2.68% 1.46 1.57 1.46 7,533
Mar 20 2024 1.49 -0.03 -1.97% 1.50 1.73 1.4813 38,722
Mar 19 2024 1.52 0.01 0.66% 1.50 1.5799 1.50 5,805
Mar 18 2024 1.51 -0.06 -3.82% 1.61 1.61 1.51 4,670
Mar 15 2024 1.57 0.04 2.28% 1.52 1.60 1.4966 2,767
Mar 14 2024 1.535 -0.05 -2.85% 1.58 1.58 1.48 11,059
Mar 13 2024 1.58 0.03 2.21% 1.55 1.62 1.55 5,626
Mar 12 2024 1.5459 -0.02 -1.54% 1.56 1.66 1.5459 8,321
Mar 11 2024 1.57 -0.03 -1.88% 1.68 1.7111 1.5394 5,063
Mar 08 2024 1.60 0.00 0.00% 1.64 1.66 1.57 21,294
Mar 07 2024 1.60 -0.06 -3.54% 1.60 1.685 1.55 16,599
Mar 06 2024 1.6588 0.00 -0.07% 1.74 1.78 1.60 8,342
Mar 05 2024 1.66 -0.04 -2.35% 1.68 1.7299 1.59 59,649
Mar 04 2024 1.70 0.23 15.65% 1.47 1.73 1.44 73,200
Mar 01 2024 1.47 0.13 9.94% 1.48 1.48 1.36 41,196
Feb 29 2024 1.3371 0.05 3.65% 1.39 1.39 1.27 14,362

Your Recent History

Delayed Upgrade Clock