Hvivo (HVO) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hvivo

Date Open High Low Close* Volume
20/12/2024 19.65p 20.00p 19.50p 19.65p 513064
19/12/2024 19.75p 20.00p 19.50p 19.65p 866135
18/12/2024 19.75p 20.34p 19.50p 19.90p 1649754
17/12/2024 20.50p 20.50p 19.55p 19.75p 2181065
16/12/2024 21.75p 22.00p 20.50p 20.75p 1832361
13/12/2024 21.75p 22.00p 21.50p 21.70p 713708
12/12/2024 22.00p 22.50p 21.50p 22.00p 1281970
11/12/2024 22.25p 22.50p 21.50p 22.00p 1739595
10/12/2024 23.25p 24.00p 21.53p 22.25p 4866054
09/12/2024 21.25p 21.50p 20.75p 21.25p 1708775
06/12/2024 21.25p 21.50p 21.00p 21.10p 95841
05/12/2024 21.25p 21.50p 21.00p 21.25p 1220170
04/12/2024 21.35p 21.50p 21.00p 21.20p 5391315
03/12/2024 21.35p 21.50p 21.20p 21.30p 1317401
02/12/2024 21.75p 22.00p 21.27p 21.40p 794155
29/11/2024 21.65p 22.00p 21.00p 21.75p 1012767
28/11/2024 21.25p 22.91p 21.00p 21.50p 3061047
27/11/2024 19.75p 21.50p 19.50p 21.25p 4506225
26/11/2024 20.15p 20.80p 18.00p 19.80p 5707516
25/11/2024 21.75p 22.00p 19.50p 20.00p 7277224
22/11/2024 23.00p 23.50p 22.00p 22.00p 1261593
21/11/2024 22.50p 23.40p 21.65p 22.90p 3232904
20/11/2024 23.75p 23.84p 21.20p 22.10p 5282688
19/11/2024 25.25p 25.50p 23.50p 23.80p 3747786
18/11/2024 26.25p 26.50p 25.00p 25.40p 2416822
15/11/2024 26.75p 27.00p 26.00p 26.25p 20585674
14/11/2024 27.75p 28.00p 26.50p 26.75p 1306729
13/11/2024 29.65p 29.80p 27.52p 27.60p 8651697
12/11/2024 28.10p 29.80p 27.70p 29.80p 8077457
11/11/2024 27.30p 28.50p 27.10p 28.50p 1273332
08/11/2024 27.35p 27.70p 27.10p 27.30p 760379
07/11/2024 27.80p 28.30p 27.20p 27.35p 2241506
06/11/2024 27.80p 28.08p 27.71p 27.80p 662814
05/11/2024 28.50p 28.70p 27.60p 28.00p 1185748
04/11/2024 28.40p 29.00p 28.00p 28.50p 9625410
01/11/2024 28.50p 28.92p 28.00p 28.30p 3412930
31/10/2024 27.75p 29.00p 27.50p 28.50p 1724303
30/10/2024 26.05p 28.00p 25.60p 27.90p 2962379
29/10/2024 26.75p 27.00p 25.77p 26.00p 2308570
28/10/2024 27.75p 28.00p 26.50p 26.50p 1729890
25/10/2024 28.00p 28.04p 27.50p 27.75p 1313890
24/10/2024 28.50p 28.50p 27.50p 28.00p 4083955
23/10/2024 28.75p 29.00p 28.00p 28.60p 4533086
22/10/2024 28.25p 29.25p 27.50p 28.75p 5827915
21/10/2024 28.75p 29.00p 28.00p 28.25p 1685859
18/10/2024 28.75p 29.00p 28.00p 28.75p 854454
17/10/2024 29.75p 30.00p 28.40p 28.75p 4887239
16/10/2024 28.60p 30.00p 28.42p 29.50p 2941353
15/10/2024 27.40p 28.88p 27.36p 28.40p 3094611
14/10/2024 27.25p 27.80p 27.00p 27.60p 2508549
11/10/2024 26.75p 28.50p 26.70p 27.30p 10117770
10/10/2024 26.65p 27.00p 26.38p 27.00p 3386614
09/10/2024 26.50p 26.50p 26.00p 26.40p 4824997
08/10/2024 27.25p 27.50p 26.00p 26.20p 1893599
07/10/2024 27.75p 28.00p 27.00p 27.25p 799960
04/10/2024 27.75p 28.00p 27.50p 27.75p 392714
03/10/2024 27.85p 28.00p 27.50p 27.75p 2894829
02/10/2024 28.15p 28.30p 27.57p 27.85p 1605309
01/10/2024 28.35p 28.50p 28.00p 28.00p 2836884
30/09/2024 28.35p 29.00p 28.20p 28.20p 3900972
27/09/2024 28.85p 29.00p 28.10p 28.35p 621422
26/09/2024 28.95p 29.85p 28.70p 28.85p 663632
25/09/2024 29.50p 30.00p 28.50p 28.95p 1006153
24/09/2024 29.75p 30.00p 29.00p 29.50p 1942886
23/09/2024 29.50p 30.00p 29.00p 29.80p 2224825
20/09/2024 29.50p 30.00p 29.00p 29.50p 1596053
19/09/2024 28.75p 30.00p 28.50p 29.30p 2108556
18/09/2024 28.50p 29.00p 28.00p 28.75p 7552961
17/09/2024 28.25p 29.00p 28.00p 28.50p 1552155
16/09/2024 28.35p 29.00p 28.00p 28.40p 13535212
13/09/2024 28.75p 29.00p 28.00p 28.20p 4676680
12/09/2024 29.50p 30.00p 28.21p 28.80p 3671841
11/09/2024 29.50p 30.00p 29.00p 29.50p 5804604
10/09/2024 29.25p 30.45p 29.00p 29.50p 7285670
09/09/2024 29.00p 29.50p 28.70p 28.70p 518141
06/09/2024 28.75p 29.50p 28.50p 28.90p 1594683
05/09/2024 28.75p 29.00p 28.50p 29.00p 17885556
04/09/2024 29.25p 29.50p 28.55p 28.75p 722577
03/09/2024 29.35p 29.50p 29.00p 29.25p 484073
02/09/2024 29.55p 29.55p 29.20p 29.35p 441458
30/08/2024 29.60p 30.00p 29.20p 29.40p 923259
29/08/2024 29.45p 30.00p 29.20p 29.60p 555243
28/08/2024 29.35p 29.70p 29.20p 29.20p 463502
27/08/2024 29.35p 29.50p 29.20p 29.40p 544212
23/08/2024 29.35p 29.50p 29.20p 29.35p 1536403
22/08/2024 29.50p 29.57p 29.20p 29.20p 671064
21/08/2024 29.75p 30.00p 29.00p 29.50p 705103
20/08/2024 29.25p 30.00p 29.00p 29.75p 538819
19/08/2024 29.25p 29.50p 29.20p 29.25p 198431
16/08/2024 29.25p 29.50p 29.00p 29.25p 1620502
15/08/2024 29.25p 29.36p 29.00p 29.20p 6665765
14/08/2024 29.15p 29.50p 28.80p 29.25p 1203452
13/08/2024 29.15p 29.50p 28.80p 29.15p 745575
12/08/2024 29.15p 29.50p 28.80p 29.15p 1029863
09/08/2024 29.15p 29.40p 28.40p 29.15p 1528499
08/08/2024 29.15p 29.50p 28.60p 29.15p 4935386
07/08/2024 28.50p 29.50p 28.00p 29.15p 951007
06/08/2024 28.25p 29.00p 28.00p 28.50p 4011741
05/08/2024 29.75p 30.00p 28.00p 28.20p 5069821
02/08/2024 29.75p 30.00p 29.50p 29.75p 1045118
01/08/2024 29.75p 30.00p 29.10p 29.75p 3518093
31/07/2024 29.75p 30.00p 29.50p 29.75p 537246
30/07/2024 30.00p 30.50p 29.25p 30.00p 3914332
29/07/2024 29.75p 30.50p 29.50p 30.00p 3529966
26/07/2024 29.75p 30.50p 29.50p 29.75p 3260819
25/07/2024 29.25p 29.80p 29.00p 29.65p 1014567
24/07/2024 29.25p 29.50p 28.60p 29.00p 7098324
23/07/2024 30.60p 31.00p 28.60p 29.40p 49022400
22/07/2024 30.60p 31.00p 30.25p 30.60p 1669974
19/07/2024 30.25p 31.00p 30.20p 30.50p 3684086
18/07/2024 29.25p 30.80p 29.00p 30.30p 4729193
17/07/2024 28.60p 29.50p 28.20p 29.25p 5226297
16/07/2024 27.25p 28.00p 27.00p 28.00p 1993936
15/07/2024 27.25p 28.10p 27.00p 27.25p 7004859
12/07/2024 27.35p 27.50p 26.90p 26.90p 6957490
11/07/2024 27.35p 27.50p 27.20p 27.35p 2815881
10/07/2024 27.25p 27.50p 27.20p 27.35p 883457
09/07/2024 27.40p 27.50p 27.20p 27.20p 1535042
08/07/2024 27.75p 28.00p 27.20p 27.40p 1078632
05/07/2024 27.75p 28.00p 27.10p 27.70p 1840262
04/07/2024 27.25p 28.00p 27.10p 27.60p 1938850
03/07/2024 27.30p 27.40p 27.10p 27.25p 473402
02/07/2024 27.20p 28.00p 27.00p 27.30p 4813227
01/07/2024 26.95p 27.30p 26.50p 26.95p 497265
28/06/2024 26.95p 27.50p 26.50p 26.95p 1919593
27/06/2024 27.00p 27.50p 26.50p 26.95p 594839
26/06/2024 26.95p 27.50p 26.50p 27.00p 1027241
25/06/2024 27.00p 27.40p 26.50p 27.00p 1375530
24/06/2024 27.25p 27.50p 26.82p 26.95p 4998581
21/06/2024 27.30p 27.30p 27.00p 27.30p 498350
20/06/2024 27.30p 27.50p 26.70p 27.10p 3324597
19/06/2024 27.35p 27.49p 27.00p 27.20p 821750
18/06/2024 27.20p 28.00p 26.80p 27.30p 1551500
17/06/2024 27.40p 28.00p 27.10p 27.20p 1102257
14/06/2024 27.70p 28.00p 27.10p 27.40p 2275359
13/06/2024 27.75p 28.00p 27.40p 27.70p 1115904
12/06/2024 27.10p 28.00p 26.90p 27.75p 1694509
11/06/2024 27.15p 27.40p 26.90p 27.10p 663495
10/06/2024 27.05p 27.50p 26.90p 27.15p 967847
07/06/2024 26.95p 27.50p 26.40p 27.05p 3278518
06/06/2024 27.20p 27.50p 26.90p 26.95p 10592684
05/06/2024 26.95p 27.50p 26.70p 27.20p 7677557
04/06/2024 27.10p 27.50p 26.70p 27.00p 1391234
03/06/2024 27.00p 27.50p 26.50p 27.00p 3014429
31/05/2024 26.65p 27.50p 26.50p 26.80p 1656993
30/05/2024 26.75p 27.00p 26.50p 26.70p 2499177
29/05/2024 26.75p 27.50p 26.50p 27.00p 1575036
28/05/2024 26.75p 27.00p 26.50p 26.60p 2297302
24/05/2024 26.90p 27.50p 26.50p 26.75p 1139034
23/05/2024 26.35p 27.18p 26.20p 26.50p 1068234
22/05/2024 26.50p 27.42p 26.00p 26.10p 1757142
21/05/2024 26.75p 27.50p 26.00p 26.50p 980783
20/05/2024 27.50p 28.00p 26.00p 26.60p 1945386
17/05/2024 27.25p 28.00p 27.00p 27.50p 921453
16/05/2024 27.50p 27.80p 27.00p 27.25p 601061
15/05/2024 27.50p 27.60p 27.20p 27.50p 929830
14/05/2024 27.75p 28.00p 27.00p 27.50p 1585941
13/05/2024 28.00p 28.50p 27.50p 27.50p 1877428
10/05/2024 28.00p 28.50p 27.50p 27.80p 606599
09/05/2024 28.25p 28.50p 27.52p 28.00p 2988519
08/05/2024 28.15p 28.50p 28.00p 28.00p 1364997
07/05/2024 27.80p 28.30p 27.50p 28.00p 978314
03/05/2024 27.95p 28.10p 27.50p 28.00p 805775
02/05/2024 27.80p 28.10p 27.50p 27.95p 466564
01/05/2024 27.85p 28.15p 27.50p 27.80p 661375
30/04/2024 28.75p 29.00p 27.50p 28.20p 1917295
29/04/2024 28.25p 29.30p 28.00p 28.60p 1237613
26/04/2024 28.50p 29.00p 28.00p 28.25p 657823
25/04/2024 28.75p 29.00p 28.35p 28.60p 1773411
24/04/2024 28.25p 29.00p 28.22p 28.50p 2635820
23/04/2024 27.50p 28.50p 27.00p 28.25p 826104
22/04/2024 26.50p 27.89p 26.00p 27.50p 1863469
19/04/2024 27.25p 27.50p 26.00p 26.70p 2589823
18/04/2024 27.60p 27.60p 27.00p 27.25p 494448
17/04/2024 27.25p 28.00p 27.00p 27.60p 1292553
16/04/2024 28.25p 28.50p 27.00p 27.20p 1771474
15/04/2024 28.75p 29.00p 28.00p 28.25p 2161935
12/04/2024 29.00p 29.50p 28.50p 28.80p 972264
11/04/2024 29.00p 29.50p 28.50p 29.50p 903552
10/04/2024 28.50p 29.50p 28.41p 29.00p 1854067
09/04/2024 29.75p 30.00p 28.00p 28.80p 4876999
08/04/2024 29.50p 30.00p 29.00p 29.40p 1970718
05/04/2024 29.75p 30.00p 29.00p 29.50p 2288953
04/04/2024 29.50p 30.00p 29.33p 29.75p 3862169
03/04/2024 29.25p 30.00p 29.00p 30.00p 2444791
02/04/2024 29.00p 30.00p 28.50p 29.25p 2719080
28/03/2024 28.90p 29.50p 28.50p 29.50p 646449
27/03/2024 29.00p 30.00p 28.50p 28.90p 2127925
26/03/2024 28.50p 29.50p 28.00p 29.20p 1486542
25/03/2024 28.75p 29.00p 28.00p 28.50p 1576644
22/03/2024 29.10p 29.50p 28.50p 28.75p 668303
21/03/2024 29.25p 29.50p 28.73p 29.10p 1676758
20/03/2024 28.50p 29.60p 28.50p 29.40p 1296181
19/03/2024 28.50p 32.00p 28.39p 29.60p 5319814
18/03/2024 28.50p 28.99p 28.01p 28.50p 571448
15/03/2024 28.35p 29.00p 28.00p 28.50p 1488975
14/03/2024 27.45p 29.00p 27.20p 29.00p 1147257
13/03/2024 27.25p 27.70p 27.00p 27.70p 648736
12/03/2024 27.25p 27.70p 27.00p 27.20p 1559445
11/03/2024 27.25p 28.00p 27.00p 27.25p 677693

*Close Price adjusted for both dividends and splits