VVPR - VivoPower International PLC

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20191.23001.31001.23001.28001.280053,700
Nov 14, 20191.20001.24001.20001.21601.21608,000
Nov 13, 20191.23001.26001.20001.21001.210036,000
Nov 12, 20191.24601.25701.23601.25701.25706,700
Nov 11, 20191.24001.27101.22001.26001.260023,100
Nov 08, 20191.24001.27001.22001.27001.27004,400
Nov 07, 20191.28301.33001.23001.23001.230041,900
Nov 06, 20191.27201.33001.25301.29001.290024,700
Nov 05, 20191.30001.30001.24301.28001.280013,300
Nov 04, 20191.33001.33001.24001.27401.274030,500
Nov 01, 20191.23001.26001.22001.26001.26004,200
Oct 31, 20191.24001.24401.22001.23101.23109,100
Oct 30, 20191.25001.25001.22001.24001.240010,900
Oct 29, 20191.26001.31001.22001.24001.240098,500
Oct 28, 20191.23001.28001.22001.25001.250040,700
Oct 25, 20191.23001.26001.22001.22601.226024,100
Oct 24, 20191.28001.29001.23001.23001.230068,700
Oct 23, 20191.22001.35001.22001.29001.2900112,600
Oct 22, 20191.65001.76001.23001.28001.28001,117,400
Oct 21, 20191.46001.55001.35701.45001.450055,500
Oct 18, 20191.40001.43001.37001.41401.41406,100
Oct 17, 20191.37001.42701.37001.39701.39706,000
Oct 16, 20191.43001.54001.38201.44001.440087,600
Oct 15, 20191.40001.45001.31001.44001.440028,000
Oct 14, 20191.30001.49301.29701.39001.3900131,900
Oct 11, 20191.31101.34201.29001.33101.33105,400
Oct 10, 20191.31001.31001.27001.29001.29001,000
Oct 09, 20191.29001.32501.27701.28001.280011,400
Oct 08, 20191.31001.35001.29001.31001.31008,400
Oct 07, 20191.29801.29801.26501.26501.26503,700
Oct 04, 20191.26901.38001.23001.26601.26607,200
Oct 03, 20191.22001.26001.22001.23601.236019,600
Oct 02, 20191.27001.28001.26701.27001.27008,000
Oct 01, 20191.30001.30001.24101.27001.270011,300
Sep 30, 20191.32001.33201.30301.30301.30301,200
Sep 27, 20191.32401.34001.30001.31301.31304,800
Sep 26, 20191.36001.36001.31001.31001.310025,100
Sep 25, 20191.42001.48001.34701.36001.360010,000
Sep 24, 20191.44001.44301.37001.37001.37005,000
Sep 23, 20191.41001.45401.35701.45001.45003,900
Sep 20, 20191.39201.50001.30001.39001.390030,000
Sep 19, 20191.49001.49901.36001.36901.369026,900
Sep 18, 20191.48001.50001.41001.44001.440011,900
Sep 17, 20191.42001.48001.32001.42301.423038,600
Sep 16, 20191.38001.45001.26001.34401.344030,900
Sep 13, 20191.31001.39001.31001.35001.35008,200
Sep 12, 20191.36001.40001.32001.34001.34009,300
Sep 11, 20191.39001.39001.32001.35001.35005,300
Sep 10, 20191.29001.37001.22001.36001.360034,800
Sep 09, 20191.29001.31001.29001.30001.30001,200
Sep 06, 20191.41001.41001.31001.31001.31008,900
Sep 05, 20191.29001.40001.26601.37001.370014,300
Sep 04, 20191.32001.34501.26301.28001.28009,400
Sep 03, 20191.33001.34501.25001.25001.25003,300
Aug 30, 20191.26001.34001.26001.30501.30507,200
Aug 29, 20191.26101.27001.22701.26001.260015,100
Aug 28, 20191.25001.28001.11201.18001.180040,500
Aug 27, 20191.21701.27901.21701.22501.225011,000
Aug 26, 20191.28001.30001.25001.26001.260018,500
Aug 23, 20191.31001.35001.20001.31001.310020,500
Aug 22, 20191.31001.47001.21001.34001.340058,000
Aug 21, 20191.35001.36001.26001.34001.340024,100
Aug 20, 20191.37001.37001.32001.32501.32505,900
Aug 19, 20191.38001.38001.30001.37001.37007,200
Aug 16, 20191.38001.38901.33001.38001.380013,300
Aug 15, 20191.40001.40401.34901.38001.380013,800
Aug 14, 20191.32001.44001.27901.38001.380099,700
Aug 13, 20191.28001.31901.24001.28001.280029,500
Aug 12, 20191.18001.27101.18001.24401.24409,400
Aug 09, 20191.20001.21001.18001.19001.19006,200
Aug 08, 20191.20001.21001.20001.20001.20002,300
Aug 07, 20191.21001.21001.18001.20001.200010,300
Aug 06, 20191.21001.21001.19001.20501.20504,800
Aug 05, 20191.23001.23001.18001.20001.200015,900
Aug 02, 20191.18001.24501.18001.23001.230026,600
Aug 01, 20191.25001.25001.20001.23001.230026,700
Jul 31, 20191.25001.26001.19001.23001.23007,100
Jul 30, 20191.20001.26001.17001.26001.260062,200
Jul 29, 20191.20001.24501.17001.18001.180030,600
Jul 26, 20191.26001.26001.19001.20001.200021,300
Jul 25, 20191.28001.28001.20001.27001.270030,800
Jul 24, 20191.35001.35001.25001.26701.267032,000
Jul 23, 20191.29001.38001.29001.32001.320018,800
Jul 22, 20191.36001.36001.28001.29001.290028,000
Jul 19, 20191.35001.37001.33001.34001.340011,500
Jul 18, 20191.37001.38001.32001.38001.380038,400
Jul 17, 20191.49001.49001.31001.32001.3200292,300
Jul 16, 20191.63001.63001.45001.50001.500098,500
Jul 15, 20191.53001.65001.46001.65001.6500345,600
Jul 12, 20191.94002.34001.65001.68001.68005,345,100
Jul 11, 20191.40001.51001.35001.51001.5100119,500
Jul 10, 20191.41001.45001.35001.40001.400024,600
Jul 09, 20191.41001.47001.41001.43001.430034,300
Jul 08, 20191.50001.55001.41501.44001.440066,600
Jul 05, 20191.39001.48001.33001.46501.465025,100
Jul 03, 20191.32001.47001.32001.40801.40807,900
Jul 02, 20191.38001.43601.32101.37201.372027,700
Jul 01, 20191.37001.48001.37001.39001.390030,800
Jun 28, 20191.42001.48001.36501.40001.400072,000
Jun 27, 20191.40001.50001.36001.42901.4290150,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...