Vivopower International Plc (NQ: VVPR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	1.130	1.130	1.040	1.090	8,400	-0.02(-1.80%)
May 30, 2019	1.090	1.120	1.060	1.110	2,698	+0.05(+4.73%)
May 29, 2019	1.045	1.065	1.020	1.060	8,415	+0.06(+5.99%)
May 28, 2019	1.080	1.080	1.000	1.000	33,353	-0.11(-9.91%)
May 24, 2019	1.136	1.136	1.080	1.110	1,300	-0.04(-3.48%)
May 23, 2019	1.120	1.160	1.060	1.150	13,563	+0.03(+2.68%)
May 22, 2019	1.160	1.200	1.070	1.120	19,799	-0.04(-3.45%)
May 21, 2019	1.170	1.176	1.160	1.160	14,714	-0.01(-0.85%)
May 20, 2019	1.160	1.190	1.160	1.170	9,701	-0.03(-2.50%)
May 17, 2019	1.170	1.200	1.169	1.200	3,100	+0.01(+1.15%)
May 16, 2019	1.230	1.230	1.160	1.186	10,424	-0.04(-3.55%)
May 15, 2019	1.240	1.240	1.160	1.230	3,966	-0.01(-0.81%)
May 14, 2019	1.180	1.240	1.170	1.240	8,327	+0.02(+1.64%)
May 13, 2019	1.200	1.230	1.160	1.220	8,307	-0.01(-0.81%)
May 10, 2019	1.210	1.250	1.196	1.230	10,200	-0.04(-3.15%)
May 09, 2019	1.280	1.330	1.180	1.270	26,408	+0.00(+0.00%)
May 08, 2019	1.400	1.400	1.270	1.270	55,789	-0.13(-9.29%)
May 07, 2019	1.390	1.571	1.322	1.400	82,693	-0.02(-1.06%)
May 06, 2019	1.371	1.415	1.299	1.415	7,619	+0.04(+3.28%)
May 03, 2019	1.350	1.370	1.310	1.370	7,800	+0.02(+1.38%)
May 02, 2019	1.340	1.432	1.310	1.351	10,073	-0.02(-1.36%)
May 01, 2019	1.360	1.420	1.360	1.370	18,278	+0.00(+0.00%)
Apr 30, 2019	1.400	1.400	1.316	1.370	7,134	+0.01(+0.74%)
Apr 29, 2019	1.430	1.430	1.340	1.360	4,245	+0.03(+2.26%)
Apr 26, 2019	1.430	1.430	1.290	1.330	20,000	-0.07(-5.00%)
Apr 25, 2019	1.400	1.490	1.350	1.400	31,294	+0.00(+0.00%)
Apr 24, 2019	1.430	1.460	1.280	1.400	55,379	+0.01(+0.72%)
Apr 23, 2019	1.360	1.510	1.360	1.390	102,033	+0.08(+6.11%)
Apr 22, 2019	1.230	1.390	1.230	1.310	99,950	+0.04(+3.11%)
Apr 18, 2019	1.230	1.418	1.200	1.270	66,700	+0.02(+1.64%)
Apr 17, 2019	1.210	1.300	1.170	1.250	40,401	+0.04(+3.31%)
Apr 16, 2019	1.210	1.230	1.170	1.210	16,855	-0.02(-1.94%)
Apr 15, 2019	1.250	1.296	1.200	1.234	23,855	-0.02(-1.94%)
Apr 12, 2019	1.230	1.274	1.220	1.258	24,000	+0.01(+0.67%)
Apr 11, 2019	1.210	1.250	1.210	1.250	12,317	+0.04(+3.31%)
Apr 10, 2019	1.260	1.260	1.210	1.210	20,362	-0.05(-3.97%)
Apr 09, 2019	1.300	1.300	1.220	1.260	24,779	-0.02(-1.56%)
Apr 08, 2019	1.240	1.338	1.240	1.280	12,758	+0.03(+2.40%)
Apr 05, 2019	1.290	1.310	1.230	1.250	30,800	-0.05(-3.85%)
Apr 04, 2019	1.320	1.380	1.260	1.300	55,695	-0.03(-2.26%)
Apr 03, 2019	1.240	1.610	1.190	1.330	755,392	+0.09(+7.26%)
Apr 02, 2019	1.160	1.280	1.160	1.240	55,699	+0.08(+6.90%)
Apr 01, 2019	1.260	1.260	1.157	1.160	65,192	-0.12(-9.38%)
Mar 29, 2019	1.280	1.320	1.250	1.280	24,600	+0.05(+4.07%)
Mar 28, 2019	1.270	1.370	1.202	1.230	41,891	-0.03(-2.38%)
Mar 27, 2019	1.230	1.290	1.160	1.260	63,027	+0.01(+0.80%)
Mar 26, 2019	1.280	1.340	1.210	1.250	70,630	-0.01(-0.79%)
Mar 25, 2019	1.470	1.540	1.260	1.260	174,151	-0.20(-13.70%)
Mar 22, 2019	1.510	1.520	1.350	1.460	94,700	+0.01(+0.69%)
Mar 21, 2019	1.480	1.650	1.450	1.450	93,056	-0.06(-3.97%)
Mar 20, 2019	1.520	1.530	1.410	1.510	55,373	-0.02(-1.31%)
Mar 19, 2019	1.670	1.680	1.530	1.530	112,086	-0.14(-8.38%)
Mar 18, 2019	1.670	1.670	1.540	1.670	168,872	+0.12(+7.74%)
Mar 15, 2019	1.740	1.740	1.430	1.550	291,100	-0.09(-5.49%)
Mar 14, 2019	1.800	1.800	1.630	1.640	326,959	-0.30(-15.46%)
Mar 13, 2019	2.130	2.400	1.850	1.940	2,127,128	-0.71(-26.79%)
Mar 12, 2019	1.200	3.190	1.180	2.650	19,195,802	+1.48(+126.50%)
Mar 11, 2019	1.108	1.210	1.101	1.170	30,470	+0.10(+9.35%)
Mar 08, 2019	1.000	1.090	0.9894	1.070	13,900	-0.07(-6.13%)
Mar 07, 2019	1.070	1.140	1.040	1.140	9,207	+0.09(+8.56%)
Mar 06, 2019	1.090	1.090	1.050	1.050	2,336	-0.05(-4.55%)
Mar 05, 2019	1.090	1.120	1.090	1.100	3,426	+0.00(+0.00%)
Mar 04, 2019	1.097	1.100	1.082	1.100	4,396	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.