tiprankstipranks
Trending News
More News >
Vistra Energy (GB:0A8O)
:0A8O
UK Market

Vistra Energy (0A8O) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 23, 2025
159.71
161.79
154.75
157.96
157.96
+2.41%
10,991
0.87
May 22, 2025
152.84
154.37
149.77
154.24
154.24
+1.10%
5,320
0.42
May 21, 2025
154.50
156.50
151.70
152.56
152.56
-2.99%
3,894
0.30
May 20, 2025
156.60
158.28
156.33
157.25
157.25
-0.07%
3,136
0.24
May 19, 2025
151.54
157.56
149.99
157.36
157.36
+1.24%
4,879
0.38
May 16, 2025
157.69
160.49
154.92
155.42
155.42
+1.36%
8,623
0.66
May 15, 2025
154.07
154.07
151.00
153.33
153.33
-0.94%
3,285
0.25
May 14, 2025
156.00
157.50
152.65
154.78
154.78
-0.30%
5,757
0.43
May 13, 2025
145.50
156.75
144.75
155.25
155.25
+6.34%
48,166
3.76
May 12, 2025
140.99
147.21
139.56
146.00
146.00
+8.23%
6,334
0.49
May 09, 2025
141.91
141.91
134.20
134.89
134.89
-4.89%
6,409
0.49
May 08, 2025
142.35
143.15
137.87
141.83
141.83
+4.05%
4,211
0.32
May 07, 2025
146.92
147.37
133.97
136.31
136.31
-5.83%
16,846
1.27
May 06, 2025
139.20
145.17
136.60
144.75
144.75
+3.04%
10,271
0.76
May 02, 2025
138.11
141.10
137.80
140.50
140.50
+1.50%
4,737
0.34
May 01, 2025
134.34
140.37
134.32
138.43
138.43
+7.41%
10,928
0.75
Apr 30, 2025
128.00
129.00
122.30
128.88
128.88
-0.91%
6,647
0.44
Apr 29, 2025
130.19
130.25
126.40
130.06
130.06
+1.32%
7,448
0.47
Apr 28, 2025
125.01
128.62
125.00
128.36
128.36
+0.95%
1,943
0.11
Apr 25, 2025
126.51
128.14
123.50
127.15
127.15
+0.80%
10,032
0.59
Apr 24, 2025
119.01
126.23
119.01
126.14
126.14
+5.36%
6,723
0.39
Apr 23, 2025
116.50
125.44
116.50
119.73
119.73
+7.18%
5,243
0.30
Apr 22, 2025
109.00
113.59
108.18
111.70
111.70
-4.30%
3,522
0.20
Apr 17, 2025
114.92
119.88
114.05
116.72
116.72
+0.89%
5,330
0.30
Apr 16, 2025
112.40
117.35
111.28
115.69
115.69
+0.51%
2,279
0.13
Apr 15, 2025
113.56
116.19
112.40
115.10
115.10
+2.73%
3,223
0.18
Apr 14, 2025
116.77
118.14
110.41
112.04
112.04
+0.95%
4,414
0.24
Apr 11, 2025
111.01
112.90
106.00
110.99
110.99
+0.25%
4,424
0.24
Apr 10, 2025
118.02
118.50
107.43
110.71
110.71
-6.35%
6,323
0.34
Apr 09, 2025
97.80
118.72
97.80
118.22
118.22
+12.18%
16,191
0.87
Apr 08, 2025
105.12
112.28
102.95
105.38
105.38
+2.15%
7,442
0.40
Apr 07, 2025
92.99
109.20
86.10
103.16
103.16
+6.59%
14,038
0.75
Apr 04, 2025
105.92
107.89
92.32
96.78
96.78
-12.38%
15,762
0.84
Apr 03, 2025
120.50
120.50
109.36
110.45
110.45
-12.13%
14,208
0.76
Apr 02, 2025
118.75
127.61
118.00
125.69
125.69
+4.45%
3,034
0.16
Apr 01, 2025
118.56
122.10
116.00
120.33
120.33
+2.78%
3,817
0.20
Mar 31, 2025
113.00
117.08
112.20
117.08
117.08
-1.79%
8,298
0.43
Mar 28, 2025
118.70
122.31
117.47
119.21
119.21
-0.68%
13,401
0.66
Mar 27, 2025
123.60
124.50
118.41
120.03
120.03
-2.80%
8,863
0.44
Mar 26, 2025
130.80
131.01
122.00
123.49
123.49
-5.92%
11,057
0.54
Mar 25, 2025
134.49
135.69
128.02
131.26
131.26
-2.47%
5,661
0.28
Mar 24, 2025
133.85
138.72
133.34
134.58
134.58
+3.08%
9,551
0.47
Mar 21, 2025
131.35
131.48
126.50
130.56
130.56
-1.42%
8,950
0.44
Mar 20, 2025
131.81
133.22
126.22
132.45
132.45
+0.57%
10,957
0.54
Mar 19, 2025
125.00
132.66
124.84
131.69
131.69
+5.25%
15,823
0.79
Mar 18, 2025
125.91
126.71
122.32
125.35
125.13
-2.52%
15,396
0.77
Mar 17, 2025
124.43
129.78
122.84
128.82
128.59
+4.11%
10,086
0.51
Mar 14, 2025
120.00
123.99
118.43
123.96
123.73
+5.27%
7,434
0.37
Mar 13, 2025
121.31
122.90
115.88
117.96
117.75
-4.72%
12,394
0.63
Mar 12, 2025
115.73
127.72
115.60
124.03
123.80
+8.97%
35,773
1.71
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis