Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Hvivo (HVO) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/12/2025 | 6.50p | 7.20p | 6.33p | 6.60p | 4850710 |
| 22/12/2025 | 7.40p | 7.50p | 6.50p | 6.50p | 4267713 |
| 19/12/2025 | 7.00p | 7.78p | 6.80p | 7.35p | 9326925 |
| 18/12/2025 | 6.55p | 7.50p | 6.50p | 7.00p | 7720947 |
| 17/12/2025 | 6.65p | 6.80p | 6.00p | 6.55p | 5764260 |
| 16/12/2025 | 6.60p | 7.10p | 6.40p | 6.50p | 12381366 |
| 15/12/2025 | 5.25p | 6.80p | 5.20p | 6.60p | 29911206 |
| 12/12/2025 | 4.75p | 5.40p | 4.75p | 5.26p | 33254064 |
| 11/12/2025 | 4.55p | 4.85p | 4.31p | 4.80p | 42461484 |
| 10/12/2025 | 4.70p | 4.80p | 4.50p | 4.59p | 23431344 |
| 09/12/2025 | 4.85p | 4.90p | 4.50p | 4.70p | 2794163 |
| 08/12/2025 | 5.00p | 5.10p | 4.80p | 4.80p | 2165517 |
| 05/12/2025 | 5.25p | 5.30p | 4.90p | 5.00p | 5970938 |
| 04/12/2025 | 5.45p | 5.50p | 5.20p | 5.20p | 4979077 |
| 03/12/2025 | 5.55p | 5.64p | 5.40p | 5.64p | 1574741 |
| 02/12/2025 | 5.55p | 5.60p | 5.50p | 5.52p | 1542744 |
| 01/12/2025 | 5.65p | 5.70p | 5.50p | 5.55p | 3661505 |
| 28/11/2025 | 5.70p | 5.79p | 5.60p | 5.66p | 1146260 |
| 27/11/2025 | 5.70p | 5.80p | 5.60p | 5.70p | 3688515 |
| 26/11/2025 | 5.75p | 5.80p | 5.60p | 5.80p | 682677 |
| 25/11/2025 | 5.75p | 5.80p | 5.70p | 5.75p | 1468563 |
| 24/11/2025 | 5.75p | 5.80p | 5.70p | 5.75p | 1729599 |
| 21/11/2025 | 5.95p | 6.00p | 5.79p | 5.80p | 2381375 |
| 20/11/2025 | 6.05p | 6.10p | 5.92p | 5.95p | 3383163 |
| 19/11/2025 | 6.05p | 6.30p | 5.80p | 5.90p | 2658554 |
| 18/11/2025 | 6.25p | 6.30p | 6.00p | 6.05p | 988047 |
| 17/11/2025 | 6.35p | 6.40p | 6.20p | 6.30p | 1589828 |
| 14/11/2025 | 6.40p | 6.54p | 6.30p | 6.35p | 1597074 |
| 13/11/2025 | 6.45p | 6.60p | 6.20p | 6.40p | 1856469 |
| 12/11/2025 | 6.45p | 6.60p | 6.30p | 6.40p | 960922 |
| 11/11/2025 | 6.45p | 6.70p | 6.33p | 6.45p | 2675723 |
| 10/11/2025 | 6.40p | 6.50p | 6.20p | 6.30p | 1490540 |
| 07/11/2025 | 6.45p | 6.60p | 6.30p | 6.40p | 699625 |
| 06/11/2025 | 6.50p | 6.60p | 6.40p | 6.46p | 822730 |
| 05/11/2025 | 6.50p | 6.60p | 6.40p | 6.50p | 1294277 |
| 04/11/2025 | 6.55p | 6.60p | 6.30p | 6.50p | 2369498 |
| 03/11/2025 | 6.60p | 6.70p | 6.42p | 6.55p | 2088445 |
| 31/10/2025 | 6.55p | 6.70p | 6.42p | 6.58p | 1370093 |
| 30/10/2025 | 6.60p | 6.70p | 6.50p | 6.52p | 1164455 |
| 29/10/2025 | 6.70p | 6.80p | 6.50p | 6.60p | 1134393 |
| 28/10/2025 | 6.85p | 6.90p | 6.60p | 6.60p | 1315580 |
| 27/10/2025 | 6.90p | 7.00p | 6.80p | 6.90p | 708584 |
| 24/10/2025 | 7.05p | 7.20p | 6.80p | 6.90p | 2510727 |
| 23/10/2025 | 7.05p | 7.20p | 6.90p | 7.00p | 1161551 |
| 22/10/2025 | 7.05p | 7.20p | 6.90p | 7.00p | 3648774 |
| 21/10/2025 | 7.05p | 7.20p | 6.90p | 7.00p | 919095 |
| 20/10/2025 | 7.10p | 7.20p | 6.90p | 6.90p | 833704 |
| 17/10/2025 | 7.10p | 7.20p | 7.00p | 7.10p | 1232349 |
| 16/10/2025 | 7.45p | 7.60p | 7.00p | 7.16p | 3339892 |
| 15/10/2025 | 7.85p | 7.90p | 7.30p | 7.45p | 780764 |
| 14/10/2025 | 7.75p | 8.20p | 7.75p | 7.85p | 1686909 |
| 13/10/2025 | 7.10p | 8.05p | 6.90p | 7.80p | 9588609 |
| 10/10/2025 | 6.55p | 7.50p | 6.48p | 6.95p | 6456555 |
| 09/10/2025 | 6.45p | 6.50p | 6.40p | 6.50p | 2280338 |
| 08/10/2025 | 6.55p | 6.60p | 6.36p | 6.45p | 2598898 |
| 07/10/2025 | 6.90p | 7.00p | 6.50p | 6.60p | 3620803 |
| 06/10/2025 | 7.25p | 7.30p | 6.80p | 6.90p | 4191973 |
| 03/10/2025 | 7.70p | 7.80p | 7.20p | 7.30p | 3420924 |
| 02/10/2025 | 7.75p | 7.80p | 7.60p | 7.80p | 791190 |
| 01/10/2025 | 7.80p | 7.90p | 7.70p | 7.80p | 1593735 |
| 30/09/2025 | 7.85p | 8.20p | 7.70p | 7.80p | 2625280 |
| 29/09/2025 | 7.55p | 8.00p | 7.50p | 8.00p | 1853091 |
| 26/09/2025 | 7.70p | 8.00p | 7.51p | 7.70p | 3623795 |
| 25/09/2025 | 8.10p | 8.20p | 7.50p | 7.78p | 5916187 |
| 24/09/2025 | 8.50p | 8.51p | 8.00p | 8.06p | 2959166 |
| 23/09/2025 | 8.75p | 9.30p | 8.30p | 8.30p | 7687146 |
| 22/09/2025 | 9.80p | 10.00p | 9.00p | 9.00p | 3011054 |
| 19/09/2025 | 9.75p | 10.00p | 9.60p | 9.88p | 2620712 |
| 18/09/2025 | 9.75p | 10.00p | 9.50p | 9.75p | 1301793 |
| 17/09/2025 | 9.40p | 10.00p | 9.20p | 9.75p | 1095591 |
| 16/09/2025 | 9.65p | 9.65p | 9.28p | 9.35p | 1226052 |
| 15/09/2025 | 9.65p | 9.80p | 9.20p | 9.28p | 2533111 |
| 12/09/2025 | 9.65p | 9.80p | 9.50p | 9.70p | 572478 |
| 11/09/2025 | 9.80p | 9.80p | 9.12p | 9.65p | 882080 |
| 10/09/2025 | 9.80p | 10.00p | 9.12p | 9.12p | 837813 |
| 09/09/2025 | 9.80p | 10.00p | 9.60p | 9.80p | 930535 |
| 08/09/2025 | 10.00p | 10.20p | 9.70p | 10.00p | 1720697 |
| 05/09/2025 | 10.00p | 10.20p | 9.95p | 10.10p | 422741 |
| 04/09/2025 | 10.00p | 10.20p | 9.80p | 10.00p | 616698 |
| 03/09/2025 | 10.10p | 10.20p | 9.80p | 10.15p | 1101849 |
| 02/09/2025 | 9.90p | 10.20p | 9.60p | 10.15p | 1278732 |
| 01/09/2025 | 9.90p | 10.20p | 9.60p | 9.90p | 704680 |
| 29/08/2025 | 9.90p | 10.20p | 9.60p | 9.90p | 917480 |
| 28/08/2025 | 9.90p | 10.20p | 9.60p | 10.00p | 1341742 |
| 27/08/2025 | 9.90p | 10.20p | 9.60p | 10.00p | 2153615 |
| 26/08/2025 | 9.90p | 10.20p | 9.50p | 10.00p | 1722797 |
| 22/08/2025 | 10.10p | 10.20p | 9.60p | 10.00p | 1549028 |
| 21/08/2025 | 10.10p | 10.20p | 10.00p | 10.10p | 1938735 |
| 20/08/2025 | 10.25p | 10.50p | 10.00p | 10.10p | 1157843 |
| 19/08/2025 | 10.25p | 10.50p | 10.00p | 10.25p | 1278513 |
| 18/08/2025 | 10.25p | 10.50p | 10.00p | 10.25p | 1166579 |
| 15/08/2025 | 10.25p | 10.50p | 10.00p | 10.25p | 913843 |
| 14/08/2025 | 10.75p | 11.00p | 10.00p | 10.25p | 482338 |
| 13/08/2025 | 10.88p | 11.25p | 10.50p | 10.75p | 749713 |
| 12/08/2025 | 10.88p | 10.88p | 10.50p | 10.90p | 399532 |
| 11/08/2025 | 10.88p | 11.25p | 10.50p | 10.90p | 401026 |
| 08/08/2025 | 10.25p | 11.50p | 10.00p | 10.85p | 3112799 |
| 07/08/2025 | 10.00p | 10.50p | 9.85p | 10.25p | 1339662 |
| 06/08/2025 | 10.00p | 10.50p | 9.50p | 10.00p | 6424747 |
| 05/08/2025 | 10.00p | 10.50p | 9.50p | 10.00p | 2491251 |
| 04/08/2025 | 10.00p | 10.50p | 9.50p | 10.00p | 1967713 |
| 01/08/2025 | 10.25p | 10.50p | 9.50p | 10.00p | 1303368 |
| 31/07/2025 | 10.00p | 10.50p | 9.60p | 10.25p | 909689 |
| 30/07/2025 | 10.00p | 10.50p | 9.50p | 10.00p | 3055157 |
| 29/07/2025 | 10.00p | 10.50p | 9.50p | 10.25p | 1419284 |
| 28/07/2025 | 9.75p | 10.50p | 9.50p | 10.00p | 2756693 |
| 25/07/2025 | 9.75p | 10.20p | 9.50p | 10.00p | 932469 |
| 24/07/2025 | 9.75p | 10.00p | 9.50p | 9.75p | 1170033 |
| 23/07/2025 | 9.75p | 10.00p | 9.66p | 9.75p | 3062790 |
| 22/07/2025 | 10.50p | 10.50p | 9.50p | 10.00p | 3687627 |
| 21/07/2025 | 10.15p | 10.50p | 9.80p | 10.00p | 3878958 |
| 18/07/2025 | 10.15p | 10.50p | 9.80p | 10.15p | 1391774 |
| 17/07/2025 | 10.15p | 10.37p | 9.81p | 10.15p | 952790 |
| 16/07/2025 | 10.00p | 10.70p | 9.80p | 10.20p | 2622264 |
| 15/07/2025 | 10.00p | 10.20p | 9.80p | 10.00p | 990104 |
| 14/07/2025 | 10.00p | 10.20p | 9.80p | 10.00p | 1229790 |
| 11/07/2025 | 10.25p | 10.50p | 9.85p | 10.00p | 2120588 |
| 10/07/2025 | 10.25p | 10.50p | 10.00p | 10.20p | 676081 |
| 09/07/2025 | 10.25p | 10.50p | 10.00p | 10.25p | 1003198 |
| 08/07/2025 | 10.38p | 10.75p | 10.00p | 10.25p | 1749262 |
| 07/07/2025 | 10.50p | 11.00p | 9.90p | 10.30p | 709935 |
| 04/07/2025 | 10.75p | 11.00p | 10.15p | 10.75p | 784859 |
| 03/07/2025 | 10.75p | 11.00p | 10.50p | 10.75p | 943308 |
| 02/07/2025 | 11.00p | 11.50p | 10.50p | 10.75p | 762593 |
| 01/07/2025 | 11.00p | 11.50p | 10.50p | 11.00p | 1028321 |
| 30/06/2025 | 11.25p | 11.50p | 10.50p | 11.00p | 1708237 |
| 27/06/2025 | 11.63p | 12.00p | 11.00p | 11.00p | 5247718 |
| 26/06/2025 | 11.63p | 12.00p | 11.25p | 11.65p | 2155318 |
| 25/06/2025 | 10.63p | 12.00p | 10.25p | 11.63p | 6420143 |
| 24/06/2025 | 10.13p | 11.00p | 10.00p | 10.60p | 2283170 |
| 23/06/2025 | 10.38p | 10.50p | 10.00p | 10.00p | 2530634 |
| 20/06/2025 | 10.25p | 10.50p | 10.00p | 10.20p | 1267523 |
| 19/06/2025 | 10.38p | 10.50p | 10.00p | 10.40p | 670443 |
| 18/06/2025 | 10.38p | 10.50p | 10.00p | 10.38p | 1428532 |
| 17/06/2025 | 10.50p | 10.75p | 10.25p | 10.50p | 1718889 |
| 16/06/2025 | 11.00p | 11.25p | 10.00p | 10.50p | 2705183 |
| 13/06/2025 | 11.38p | 11.50p | 10.50p | 11.00p | 2803804 |
| 12/06/2025 | 11.88p | 12.25p | 11.28p | 11.50p | 1744324 |
| 11/06/2025 | 11.88p | 12.25p | 11.50p | 11.90p | 1290923 |
| 10/06/2025 | 11.25p | 12.50p | 11.25p | 11.88p | 4066300 |
| 09/06/2025 | 11.13p | 11.50p | 11.00p | 11.25p | 2798692 |
| 06/06/2025 | 10.75p | 12.00p | 10.50p | 11.00p | 7486007 |
| 05/06/2025 | 10.25p | 10.84p | 10.00p | 10.75p | 3375571 |
| 04/06/2025 | 10.25p | 10.50p | 10.00p | 10.40p | 1974589 |
| 03/06/2025 | 10.50p | 11.00p | 10.00p | 10.40p | 5337763 |
| 02/06/2025 | 8.75p | 11.00p | 8.52p | 10.70p | 20854044 |
| 30/05/2025 | 8.10p | 9.50p | 6.50p | 8.70p | 83112088 |
| 29/05/2025 | 16.00p | 16.50p | 15.50p | 16.20p | 444814 |
| 28/05/2025 | 16.00p | 16.50p | 15.50p | 16.00p | 820150 |
| 27/05/2025 | 16.75p | 17.00p | 15.71p | 16.00p | 1421654 |
| 23/05/2025 | 16.75p | 17.00p | 16.51p | 17.00p | 224445 |
| 22/05/2025 | 17.13p | 17.25p | 16.50p | 16.90p | 814102 |
| 21/05/2025 | 17.13p | 17.25p | 17.00p | 17.20p | 706988 |
| 20/05/2025 | 18.00p | 18.00p | 17.03p | 17.50p | 644176 |
| 19/05/2025 | 18.00p | 18.25p | 17.75p | 18.00p | 315349 |
| 16/05/2025 | 18.13p | 18.50p | 17.75p | 18.00p | 1234474 |
| 15/05/2025 | 17.75p | 18.25p | 17.50p | 18.13p | 422218 |
| 14/05/2025 | 17.75p | 18.25p | 17.25p | 17.75p | 575106 |
| 13/05/2025 | 17.25p | 18.30p | 17.00p | 18.30p | 922972 |
| 12/05/2025 | 17.50p | 17.80p | 17.00p | 17.25p | 649139 |
| 09/05/2025 | 17.50p | 18.00p | 17.00p | 17.50p | 223239 |
| 08/05/2025 | 18.00p | 18.18p | 17.25p | 17.50p | 603357 |
| 07/05/2025 | 18.00p | 18.50p | 17.50p | 18.00p | 1659902 |
| 06/05/2025 | 17.75p | 18.50p | 17.50p | 18.40p | 708750 |
| 02/05/2025 | 18.50p | 19.00p | 17.55p | 17.75p | 1031973 |
| 01/05/2025 | 19.00p | 19.50p | 18.00p | 18.50p | 2701574 |
| 30/04/2025 | 18.00p | 19.50p | 17.50p | 19.10p | 2968155 |
| 29/04/2025 | 17.63p | 18.50p | 17.41p | 18.00p | 1271478 |
| 28/04/2025 | 16.50p | 18.00p | 16.50p | 17.50p | 1893972 |
| 25/04/2025 | 16.25p | 17.00p | 16.19p | 17.00p | 941655 |
| 24/04/2025 | 16.37p | 16.75p | 16.00p | 16.35p | 1461508 |
| 23/04/2025 | 16.50p | 16.75p | 16.00p | 16.37p | 507562 |
| 22/04/2025 | 16.37p | 16.75p | 16.00p | 16.35p | 1957523 |
| 17/04/2025 | 16.63p | 17.00p | 16.00p | 16.25p | 685558 |
| 16/04/2025 | 16.00p | 17.00p | 15.76p | 16.63p | 1667939 |
| 15/04/2025 | 16.25p | 16.50p | 15.50p | 16.40p | 1368718 |
| 14/04/2025 | 16.13p | 17.00p | 15.82p | 16.25p | 2019348 |
| 11/04/2025 | 15.13p | 16.50p | 14.99p | 16.13p | 3273338 |
| 10/04/2025 | 15.13p | 16.00p | 14.75p | 15.00p | 1999883 |
| 09/04/2025 | 14.25p | 15.16p | 14.00p | 14.60p | 1288507 |
| 08/04/2025 | 14.25p | 15.00p | 14.00p | 14.80p | 1630662 |
| 07/04/2025 | 14.25p | 14.50p | 14.00p | 14.30p | 1276533 |
| 04/04/2025 | 14.25p | 15.75p | 14.01p | 14.50p | 4417294 |
| 03/04/2025 | 12.75p | 14.50p | 12.65p | 14.25p | 3113974 |
| 02/04/2025 | 13.12p | 13.25p | 12.60p | 12.60p | 1988822 |
| 01/04/2025 | 13.25p | 13.39p | 12.75p | 13.00p | 3224140 |
| 31/03/2025 | 14.25p | 14.50p | 13.00p | 13.40p | 3260824 |
| 28/03/2025 | 14.75p | 15.00p | 13.89p | 14.00p | 2420614 |
| 27/03/2025 | 14.88p | 15.00p | 14.50p | 14.75p | 1815183 |
| 26/03/2025 | 15.50p | 15.75p | 14.75p | 14.90p | 1656962 |
| 25/03/2025 | 15.50p | 15.75p | 15.10p | 15.70p | 1168884 |
| 24/03/2025 | 15.50p | 15.70p | 15.25p | 15.50p | 293092 |
| 21/03/2025 | 15.50p | 15.75p | 15.20p | 15.50p | 710163 |
| 20/03/2025 | 15.38p | 15.75p | 15.25p | 15.50p | 744924 |
| 19/03/2025 | 15.25p | 15.75p | 15.00p | 15.50p | 611943 |
| 18/03/2025 | 15.75p | 16.00p | 15.13p | 15.40p | 1370577 |
| 17/03/2025 | 16.25p | 16.50p | 15.50p | 15.75p | 1042052 |
| 14/03/2025 | 16.25p | 16.50p | 16.00p | 16.10p | 392489 |
| 13/03/2025 | 16.25p | 16.50p | 16.00p | 16.10p | 686683 |
| 12/03/2025 | 16.50p | 16.75p | 15.95p | 16.40p | 1382883 |
*Close Price adjusted for both dividends and splits