Hvivo (HVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
24/03/2014 295.50p 305.00p 295.50p 305.00p 0
21/03/2014 295.50p 305.00p 295.50p 305.00p 136
20/03/2014 300.25p 315.00p 300.00p 307.50p 0
19/03/2014 300.25p 315.00p 300.00p 315.00p 0
18/03/2014 300.25p 310.00p 300.00p 307.00p 0
17/03/2014 300.25p 310.00p 300.00p 307.00p 0
14/03/2014 300.25p 310.00p 300.00p 300.00p 1360
13/03/2014 319.75p 319.75p 310.00p 310.00p 0
12/03/2014 319.75p 319.75p 310.00p 310.00p 0
11/03/2014 319.75p 319.75p 310.00p 310.00p 2000
10/03/2014 305.25p 305.25p 304.38p 304.38p 3329
07/03/2014 315.00p 317.50p 315.00p 315.00p 0
06/03/2014 315.00p 317.50p 315.00p 317.50p 200
05/03/2014 310.29p 315.00p 310.29p 315.00p 708
04/03/2014 320.00p 320.00p 317.50p 317.50p 1562
03/03/2014 320.00p 320.00p 317.50p 317.50p 3125
28/02/2014 315.00p 320.00p 315.00p 320.00p 1000
27/02/2014 320.00p 320.00p 317.50p 317.50p 312
26/02/2014 315.25p 317.50p 315.00p 315.00p 3132
25/02/2014 319.00p 319.00p 317.50p 317.50p 9450
24/02/2014 315.00p 317.50p 315.00p 317.50p 0
21/02/2014 315.00p 317.50p 315.00p 315.75p 1000
20/02/2014 314.82p 320.75p 314.82p 317.50p 0
19/02/2014 314.82p 320.75p 314.82p 317.50p 0
18/02/2014 314.82p 320.75p 314.82p 317.50p 0
17/02/2014 314.82p 320.75p 314.82p 320.75p 200
14/02/2014 314.82p 320.25p 314.82p 320.25p 774
13/02/2014 325.00p 327.50p 317.50p 320.25p 646
12/02/2014 315.00p 317.50p 312.50p 317.50p 1000
11/02/2014 310.00p 313.00p 310.00p 312.50p 500
10/02/2014 312.00p 313.00p 312.00p 313.00p 252
07/02/2014 310.00p 312.00p 307.50p 312.00p 197800
06/02/2014 305.00p 307.50p 301.00p 307.50p 25010
05/02/2014 305.00p 305.00p 300.00p 301.00p 1000
04/02/2014 300.00p 300.00p 293.50p 300.00p 2324
03/02/2014 295.00p 295.00p 292.00p 293.50p 100000
31/01/2014 294.00p 294.00p 292.00p 292.00p 167
30/01/2014 296.75p 296.75p 280.00p 292.00p 0
29/01/2014 296.75p 296.75p 280.00p 285.00p 1347
28/01/2014 281.00p 288.50p 280.00p 280.00p 214918
27/01/2014 280.25p 288.50p 280.20p 288.50p 1462
24/01/2014 280.25p 296.51p 280.25p 290.00p 0
23/01/2014 280.25p 296.51p 280.25p 290.00p 2494
22/01/2014 280.25p 287.53p 280.25p 283.50p 1125
21/01/2014 287.00p 287.28p 280.00p 280.00p 174620
20/01/2014 294.00p 294.00p 285.00p 285.00p 4320
17/01/2014 295.00p 303.38p 290.00p 294.00p 3432
16/01/2014 300.25p 311.50p 295.00p 303.38p 1458
15/01/2014 307.28p 307.50p 307.28p 307.50p 40
14/01/2014 304.00p 311.00p 295.25p 307.50p 0
13/01/2014 304.00p 311.00p 295.25p 307.50p 3429
10/01/2014 307.79p 309.50p 307.79p 309.50p 3336
09/01/2014 301.00p 311.50p 301.00p 302.50p 4602
08/01/2014 301.19p 313.00p 301.19p 311.50p 336
07/01/2014 307.00p 313.00p 307.00p 313.00p 4065
06/01/2014 306.00p 320.00p 306.00p 312.00p 0
03/01/2014 306.00p 320.00p 306.00p 310.50p 3291
02/01/2014 320.00p 320.00p 305.50p 312.50p 1848
31/12/2013 301.00p 310.50p 301.00p 305.50p 0
30/12/2013 301.00p 310.50p 301.00p 310.50p 316
27/12/2013 301.00p 310.50p 301.00p 310.50p 165
24/12/2013 310.00p 315.53p 310.00p 312.50p 521
23/12/2013 300.00p 318.00p 300.00p 312.50p 9549
20/12/2013 300.00p 301.00p 292.00p 292.00p 3066
19/12/2013 310.00p 310.00p 292.00p 301.00p 112
18/12/2013 292.00p 301.00p 292.00p 292.00p 4378
17/12/2013 299.92p 301.00p 290.50p 301.00p 65088
16/12/2013 280.00p 305.00p 258.00p 290.50p 32630
13/12/2013 262.25p 265.00p 240.17p 258.00p 20181
12/12/2013 270.00p 280.00p 268.00p 268.50p 9164
11/12/2013 283.00p 295.00p 270.00p 280.00p 8906
10/12/2013 300.00p 300.00p 291.00p 295.00p 2309
09/12/2013 300.00p 300.00p 291.50p 295.00p 899
06/12/2013 310.00p 322.50p 298.50p 298.50p 24967
05/12/2013 325.00p 329.85p 317.50p 322.50p 0
04/12/2013 325.00p 329.85p 317.50p 322.50p 0
03/12/2013 325.00p 329.85p 317.50p 322.50p 1021
02/12/2013 320.00p 320.00p 315.00p 317.50p 0
29/11/2013 320.00p 320.00p 315.00p 320.00p 0
28/11/2013 320.00p 320.00p 315.00p 320.00p 1358
27/11/2013 320.00p 322.71p 320.00p 320.00p 0
26/11/2013 320.00p 322.71p 320.00p 320.00p 3507
25/11/2013 325.00p 325.00p 315.00p 320.00p 353
22/11/2013 320.00p 325.00p 320.00p 322.50p 4216
21/11/2013 320.00p 322.50p 320.00p 322.50p 89
20/11/2013 320.00p 320.00p 312.50p 320.00p 0
19/11/2013 320.00p 320.00p 312.50p 320.00p 1000
18/11/2013 315.00p 325.00p 300.00p 312.50p 9863
15/11/2013 330.00p 330.00p 320.00p 320.00p 2400
14/11/2013 325.00p 330.00p 325.00p 330.00p 0
13/11/2013 325.00p 330.00p 325.00p 330.00p 38
12/11/2013 320.00p 330.00p 320.00p 330.00p 232
11/11/2013 320.00p 330.00p 320.00p 330.00p 1635
08/11/2013 330.00p 330.00p 330.00p 330.00p 100
07/11/2013 320.00p 330.00p 320.00p 330.00p 0
06/11/2013 320.00p 330.00p 320.00p 330.00p 837
05/11/2013 330.00p 330.00p 330.00p 330.00p 700
04/11/2013 320.00p 330.00p 320.00p 330.00p 3225
01/11/2013 320.00p 330.00p 320.00p 320.00p 2796

*Close Price adjusted for both dividends and splits