Hvivo (HVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/01/2015 258.00p 258.00p 254.34p 257.50p 1330
07/01/2015 250.00p 254.00p 250.00p 254.00p 2596
06/01/2015 250.00p 250.00p 248.50p 248.50p 195
05/01/2015 250.00p 250.00p 247.50p 248.50p 620
02/01/2015 240.00p 247.50p 245.00p 247.50p 0
31/12/2014 240.00p 250.00p 240.00p 245.00p 1812
30/12/2014 238.00p 239.92p 238.00p 238.00p 2204
29/12/2014 240.00p 240.00p 238.50p 238.50p 2988
24/12/2014 245.00p 235.00p 235.00p 235.00p 0
23/12/2014 245.00p 235.00p 235.00p 235.00p 0
22/12/2014 245.00p 245.00p 233.15p 235.00p 4077
19/12/2014 255.00p 250.00p 250.00p 250.00p 0
18/12/2014 255.00p 250.00p 250.00p 250.00p 0
17/12/2014 255.00p 250.00p 250.00p 250.00p 0
16/12/2014 255.00p 250.50p 250.00p 250.00p 0
15/12/2014 255.00p 250.50p 250.00p 250.50p 0
12/12/2014 255.00p 250.00p 250.00p 250.00p 0
11/12/2014 255.00p 250.00p 250.00p 250.00p 0
10/12/2014 255.00p 255.00p 241.58p 250.00p 3235
09/12/2014 255.00p 255.00p 245.00p 250.00p 8740
08/12/2014 256.00p 260.00p 260.00p 260.00p 0
05/12/2014 256.00p 265.00p 255.00p 260.00p 7545
04/12/2014 255.00p 265.00p 255.00p 260.50p 3512
03/12/2014 254.75p 254.87p 254.50p 254.50p 0
02/12/2014 254.75p 254.87p 240.81p 254.87p 2675
01/12/2014 236.82p 247.00p 245.00p 247.00p 0
28/11/2014 236.82p 245.00p 245.00p 245.00p 0
27/11/2014 236.82p 245.13p 245.00p 245.00p 0
26/11/2014 236.82p 245.13p 236.82p 245.13p 2074
25/11/2014 255.00p 255.00p 231.00p 237.50p 246385
24/11/2014 280.00p 270.00p 270.00p 270.00p 0
21/11/2014 280.00p 280.00p 265.00p 270.00p 1698
20/11/2014 285.00p 275.00p 275.00p 275.00p 0
19/11/2014 285.00p 285.00p 265.00p 275.00p 1110
18/11/2014 285.00p 285.00p 272.38p 272.50p 173
17/11/2014 270.00p 277.38p 272.38p 272.38p 0
14/11/2014 270.00p 277.38p 270.00p 277.38p 52500
13/11/2014 270.00p 277.38p 270.00p 277.38p 12500
12/11/2014 270.25p 277.38p 270.25p 277.38p 2500
11/11/2014 270.00p 277.38p 277.38p 277.38p 0
10/11/2014 270.00p 277.38p 275.00p 277.38p 0
07/11/2014 270.00p 275.00p 270.00p 275.00p 4842
06/11/2014 279.75p 280.00p 274.87p 274.87p 596
05/11/2014 265.00p 272.50p 265.00p 272.50p 4341
04/11/2014 260.00p 262.50p 262.50p 262.50p 0
03/11/2014 260.00p 262.50p 260.00p 262.50p 0
31/10/2014 260.00p 260.00p 260.00p 260.00p 1200
30/10/2014 255.00p 259.88p 255.00p 259.88p 2000
29/10/2014 256.85p 259.88p 259.88p 259.88p 0
28/10/2014 256.85p 259.88p 259.88p 259.88p 0
27/10/2014 256.85p 261.98p 256.85p 259.88p 2050
24/10/2014 250.00p 250.00p 250.00p 250.00p 2250
23/10/2014 250.00p 257.50p 257.38p 257.38p 0
22/10/2014 250.00p 257.50p 250.00p 257.50p 803
21/10/2014 250.00p 256.60p 250.00p 250.00p 3248
20/10/2014 255.00p 255.00p 245.25p 249.38p 3759
17/10/2014 270.00p 265.00p 265.00p 265.00p 0
16/10/2014 270.00p 272.50p 265.00p 265.00p 0
15/10/2014 270.00p 272.50p 270.00p 272.50p 16912
14/10/2014 270.00p 272.38p 270.00p 272.38p 11820
13/10/2014 270.00p 272.50p 270.00p 272.50p 3347
10/10/2014 265.50p 274.87p 265.00p 270.00p 29002
09/10/2014 270.00p 272.50p 265.00p 265.00p 30144
08/10/2014 260.00p 272.50p 260.00p 272.50p 800
07/10/2014 260.00p 260.00p 260.00p 260.00p 2633
06/10/2014 260.00p 260.00p 260.00p 260.00p 10193
03/10/2014 260.00p 265.00p 262.50p 262.50p 0
02/10/2014 260.00p 268.40p 260.00p 265.00p 5939
01/10/2014 260.00p 261.00p 258.79p 261.00p 3809
30/09/2014 260.28p 261.27p 260.28p 261.00p 1255
29/09/2014 265.00p 279.77p 251.00p 260.00p 11732
26/09/2014 279.77p 279.85p 272.50p 272.50p 196
25/09/2014 278.86p 278.86p 272.50p 272.50p 1000
24/09/2014 279.00p 281.25p 256.10p 281.25p 4022
23/09/2014 265.00p 280.00p 257.00p 267.50p 5809
22/09/2014 275.00p 297.50p 265.00p 275.00p 9326
19/09/2014 275.00p 287.50p 275.00p 287.50p 240
18/09/2014 275.00p 287.50p 281.25p 281.25p 0
17/09/2014 275.00p 287.50p 275.00p 287.50p 820
16/09/2014 297.50p 287.50p 287.50p 287.50p 0
15/09/2014 297.50p 297.50p 287.50p 287.50p 5
12/09/2014 275.00p 287.50p 275.00p 287.50p 296
11/09/2014 295.00p 295.00p 275.00p 278.50p 9208
10/09/2014 300.00p 300.00p 292.50p 292.50p 325
09/09/2014 310.00p 295.00p 295.00p 295.00p 0
08/09/2014 310.00p 295.00p 295.00p 295.00p 0
05/09/2014 310.00p 297.50p 295.00p 295.00p 0
04/09/2014 310.00p 310.00p 297.00p 297.50p 6149
03/09/2014 309.75p 310.00p 305.00p 305.00p 3605
02/09/2014 300.00p 302.50p 302.50p 302.50p 0
01/09/2014 300.00p 307.50p 300.00p 302.50p 2500
29/08/2014 309.00p 309.00p 307.50p 307.50p 1470
28/08/2014 315.00p 325.00p 300.55p 305.00p 9498
27/08/2014 305.15p 307.50p 307.50p 307.50p 0
26/08/2014 305.15p 310.00p 300.08p 307.50p 4769
22/08/2014 310.00p 312.50p 310.00p 310.00p 4450000
21/08/2014 310.42p 312.71p 310.00p 312.50p 839
20/08/2014 309.00p 310.00p 309.00p 310.00p 4339
19/08/2014 315.00p 315.00p 310.00p 312.50p 153960
18/08/2014 315.00p 315.00p 310.00p 310.00p 331
15/08/2014 304.55p 310.00p 304.55p 310.00p 1279
14/08/2014 276.00p 307.50p 260.00p 307.50p 519337
13/08/2014 329.87p 329.87p 320.00p 320.00p 303
12/08/2014 330.00p 330.00p 320.00p 320.00p 1512
11/08/2014 330.00p 320.00p 315.00p 320.00p 0
08/08/2014 330.00p 315.00p 315.00p 315.00p 0
07/08/2014 330.00p 330.00p 315.00p 315.00p 303
06/08/2014 330.00p 330.00p 310.00p 317.00p 0
05/08/2014 330.00p 330.00p 310.00p 319.50p 8598
04/08/2014 310.00p 310.00p 310.00p 310.00p 1000
01/08/2014 318.55p 322.50p 318.55p 320.00p 0
31/07/2014 318.55p 322.50p 318.55p 322.50p 221
30/07/2014 322.67p 322.67p 322.50p 322.50p 0
29/07/2014 322.67p 322.67p 322.50p 322.50p 200
28/07/2014 318.55p 322.00p 312.00p 322.00p 150
25/07/2014 310.00p 314.88p 307.63p 312.00p 0
24/07/2014 310.00p 314.88p 307.63p 312.00p 4317
23/07/2014 310.00p 318.00p 310.00p 314.50p 1277
22/07/2014 315.00p 318.67p 310.24p 318.00p 2311
21/07/2014 320.96p 326.00p 320.50p 320.50p 1031
18/07/2014 318.67p 320.50p 318.67p 320.50p 311
17/07/2014 311.07p 320.96p 311.07p 320.50p 3110
16/07/2014 325.00p 325.00p 320.50p 320.50p 1000
15/07/2014 308.00p 317.21p 308.00p 316.50p 1405
14/07/2014 310.00p 315.00p 300.00p 315.00p 0
11/07/2014 310.00p 312.50p 300.00p 312.50p 0
10/07/2014 310.00p 312.50p 300.00p 312.50p 2266
09/07/2014 310.15p 317.50p 310.15p 317.50p 312
08/07/2014 325.00p 325.00p 316.30p 317.50p 1115
07/07/2014 311.34p 312.50p 310.00p 310.00p 0
04/07/2014 311.34p 312.50p 311.00p 311.00p 1000
03/07/2014 310.00p 312.50p 310.00p 312.50p 4000
02/07/2014 310.00p 310.00p 297.75p 307.50p 2000
01/07/2014 300.00p 304.80p 295.00p 297.75p 0
30/06/2014 300.00p 304.80p 295.00p 297.75p 0
27/06/2014 300.00p 304.80p 295.00p 297.75p 3657
26/06/2014 290.00p 299.85p 290.00p 295.00p 0
25/06/2014 290.00p 299.85p 290.00p 295.00p 0
24/06/2014 290.00p 299.85p 290.00p 292.50p 0
23/06/2014 290.00p 299.85p 290.00p 295.00p 510225
20/06/2014 290.00p 295.00p 290.00p 295.00p 5000
19/06/2014 290.15p 295.00p 290.15p 295.00p 996
18/06/2014 290.00p 295.00p 290.00p 295.00p 19617
17/06/2014 287.25p 299.85p 287.25p 293.50p 8133
16/06/2014 299.68p 299.68p 290.00p 292.50p 0
13/06/2014 299.68p 299.68p 290.00p 290.00p 0
12/06/2014 299.68p 299.68p 292.50p 292.50p 998
11/06/2014 285.00p 298.52p 285.00p 292.50p 633376
10/06/2014 290.84p 290.84p 290.00p 290.00p 0
09/06/2014 290.84p 290.84p 290.00p 290.00p 2080
06/06/2014 280.00p 290.84p 280.00p 290.00p 11200
05/06/2014 290.95p 290.95p 290.00p 290.00p 680
04/06/2014 290.00p 290.00p 290.00p 290.00p 0
03/06/2014 0.00p 290.00p 290.00p 290.00p 0
02/06/2014 294.50p 294.50p 287.63p 290.00p 0
30/05/2014 294.50p 294.50p 287.63p 287.63p 0
29/05/2014 294.50p 294.50p 287.63p 287.63p 150000
28/05/2014 290.35p 295.00p 290.35p 294.50p 0
27/05/2014 290.35p 295.00p 290.35p 295.00p 1000
23/05/2014 290.15p 295.00p 290.15p 295.00p 709
22/05/2014 290.00p 295.00p 290.00p 295.00p 0
21/05/2014 290.00p 295.00p 290.00p 295.00p 0
20/05/2014 290.00p 295.00p 290.00p 290.00p 2058
19/05/2014 295.29p 295.29p 295.00p 295.00p 0
16/05/2014 295.29p 295.29p 295.00p 295.00p 448
15/05/2014 290.10p 295.00p 290.10p 295.00p 813
14/05/2014 295.40p 295.40p 295.00p 295.00p 165
13/05/2014 285.07p 295.00p 264.47p 295.00p 0
12/05/2014 285.07p 295.00p 264.47p 295.00p 0
09/05/2014 285.07p 295.00p 264.47p 295.00p 0
08/05/2014 285.07p 292.50p 264.47p 292.50p 1230994
07/05/2014 285.00p 287.50p 285.00p 287.50p 0
06/05/2014 285.00p 287.50p 285.00p 287.50p 1000
02/05/2014 289.95p 290.00p 287.50p 287.50p 0
01/05/2014 289.95p 290.00p 287.50p 287.50p 0
30/04/2014 289.95p 290.00p 287.50p 287.50p 1500
29/04/2014 290.28p 290.42p 290.00p 290.00p 503
28/04/2014 294.75p 295.00p 290.00p 290.00p 5571
25/04/2014 302.00p 302.00p 289.50p 290.00p 0
24/04/2014 302.00p 302.00p 289.50p 289.50p 20600
23/04/2014 300.00p 300.00p 294.50p 295.00p 0
22/04/2014 300.00p 300.00p 294.50p 294.50p 1177
17/04/2014 300.00p 300.00p 294.50p 294.50p 1666
16/04/2014 295.16p 295.16p 294.50p 294.50p 388
15/04/2014 305.25p 316.50p 287.42p 294.50p 0
14/04/2014 305.25p 316.50p 287.42p 294.50p 0
11/04/2014 305.25p 316.50p 287.42p 294.50p 9013
10/04/2014 314.75p 317.50p 305.00p 316.50p 0
09/04/2014 314.75p 317.50p 305.00p 317.50p 0
08/04/2014 314.75p 315.00p 305.00p 307.63p 1264
07/04/2014 299.40p 305.00p 299.40p 305.00p 0
04/04/2014 299.40p 305.00p 299.40p 305.00p 67000
03/04/2014 314.36p 314.36p 305.00p 305.00p 0
02/04/2014 314.36p 314.36p 305.00p 305.00p 0
01/04/2014 314.36p 314.36p 305.00p 305.00p 0
31/03/2014 314.36p 314.36p 305.00p 305.00p 0
28/03/2014 314.36p 314.36p 305.00p 305.00p 312
27/03/2014 305.00p 305.00p 300.00p 305.00p 150953
26/03/2014 295.50p 305.00p 295.50p 305.00p 0
25/03/2014 295.50p 305.00p 295.50p 305.00p 0

*Close Price adjusted for both dividends and splits