Hvivo (HVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/01/2013 171.00p 171.00p 169.20p 171.00p 4386
10/01/2013 168.50p 175.00p 167.94p 171.00p 88932
09/01/2013 150.50p 167.00p 150.50p 167.00p 25973
08/01/2013 150.50p 154.00p 139.00p 150.50p 0
07/01/2013 139.00p 154.00p 139.00p 150.50p 5384
04/01/2013 137.50p 141.00p 137.50p 137.50p 2004
03/01/2013 137.50p 142.00p 135.50p 137.50p 0
02/01/2013 137.50p 142.00p 135.50p 137.50p 0
31/12/2012 137.50p 142.00p 135.50p 137.50p 0
28/12/2012 137.50p 142.00p 135.50p 137.50p 0
27/12/2012 137.50p 142.00p 135.50p 137.50p 0
24/12/2012 135.50p 142.00p 135.50p 137.50p 1445
21/12/2012 134.00p 138.00p 134.00p 135.50p 5000
20/12/2012 134.00p 135.00p 134.00p 134.00p 459641
19/12/2012 134.00p 134.00p 131.60p 134.00p 0
18/12/2012 134.00p 134.00p 131.60p 134.00p 0
17/12/2012 134.00p 134.00p 131.60p 134.00p 0
14/12/2012 134.00p 134.00p 131.60p 134.00p 940
13/12/2012 134.00p 135.61p 126.50p 134.00p 0
12/12/2012 126.50p 135.61p 126.50p 134.00p 8806
11/12/2012 122.50p 123.50p 122.00p 122.50p 0
10/12/2012 122.50p 123.50p 122.00p 122.50p 0
07/12/2012 123.50p 123.50p 122.00p 123.50p 55000
06/12/2012 123.50p 123.50p 123.06p 123.50p 0
05/12/2012 123.50p 123.50p 123.06p 123.50p 0
04/12/2012 123.50p 123.50p 123.06p 123.50p 0
03/12/2012 123.50p 123.50p 123.06p 123.50p 0
30/11/2012 123.50p 123.50p 123.06p 123.50p 4310
29/11/2012 123.50p 124.50p 123.00p 123.50p 0
28/11/2012 124.50p 124.50p 123.00p 123.50p 403000
27/11/2012 124.50p 127.00p 124.50p 124.50p 0
26/11/2012 124.50p 127.00p 124.50p 124.50p 393
23/11/2012 124.50p 124.50p 122.00p 124.50p 0
22/11/2012 124.50p 124.50p 122.00p 124.50p 0
21/11/2012 124.50p 124.50p 122.00p 124.50p 0
20/11/2012 124.50p 124.50p 122.00p 124.50p 0
19/11/2012 124.50p 124.50p 122.00p 124.50p 0
16/11/2012 124.50p 124.50p 122.00p 124.50p 0
15/11/2012 124.50p 124.50p 122.00p 124.50p 0
14/11/2012 124.50p 124.50p 122.00p 124.50p 0
13/11/2012 124.50p 124.50p 122.00p 124.50p 0
12/11/2012 124.50p 124.50p 122.00p 124.50p 0
09/11/2012 124.50p 124.50p 122.00p 124.50p 2000
08/11/2012 124.50p 124.50p 123.78p 124.50p 3000
07/11/2012 124.50p 128.00p 124.50p 124.50p 0
06/11/2012 124.50p 128.00p 124.50p 124.50p 545704
05/11/2012 124.50p 127.00p 123.78p 124.50p 0
02/11/2012 124.50p 127.00p 123.78p 124.50p 4947
01/11/2012 124.50p 124.50p 124.00p 124.50p 0
31/10/2012 124.50p 124.50p 124.00p 124.50p 0
30/10/2012 124.50p 124.50p 124.00p 124.50p 0
29/10/2012 124.50p 124.50p 124.00p 124.50p 75000
26/10/2012 116.00p 125.00p 116.00p 124.50p 18000
25/10/2012 114.00p 116.00p 114.00p 116.00p 500
24/10/2012 114.00p 116.00p 111.00p 114.00p 0
23/10/2012 114.00p 116.00p 111.00p 114.00p 0
22/10/2012 111.00p 116.00p 111.00p 114.00p 6778
19/10/2012 110.00p 111.38p 108.50p 110.00p 0
18/10/2012 110.00p 111.38p 108.50p 110.00p 0
17/10/2012 108.50p 111.38p 108.50p 110.00p 2000
16/10/2012 109.00p 110.00p 109.00p 110.00p 4821
15/10/2012 109.00p 110.38p 109.00p 109.00p 0
12/10/2012 109.00p 110.38p 109.00p 109.00p 7345
11/10/2012 109.00p 110.38p 109.00p 109.00p 5387
10/10/2012 109.00p 109.00p 107.62p 109.00p 0
09/10/2012 109.00p 109.00p 107.62p 109.00p 2500
08/10/2012 109.00p 109.00p 107.62p 109.00p 2500
05/10/2012 109.00p 109.00p 109.00p 109.00p 0
04/10/2012 109.00p 109.00p 109.00p 109.00p 0
03/10/2012 109.00p 109.00p 109.00p 109.00p 0
02/10/2012 109.00p 109.00p 109.00p 109.00p 0
01/10/2012 109.00p 109.00p 109.00p 109.00p 232885
28/09/2012 109.00p 110.00p 104.00p 109.00p 0
27/09/2012 109.00p 110.00p 104.00p 109.00p 0
26/09/2012 109.00p 110.00p 104.00p 109.00p 0
25/09/2012 106.00p 110.00p 104.00p 109.00p 47127
24/09/2012 104.50p 106.00p 104.50p 106.00p 100000
21/09/2012 104.00p 104.00p 102.62p 104.00p 0
20/09/2012 104.00p 104.00p 102.62p 104.00p 0
19/09/2012 104.00p 104.00p 102.62p 104.00p 1200
18/09/2012 104.00p 104.00p 102.62p 104.00p 0
17/09/2012 104.00p 104.00p 102.62p 104.00p 100
14/09/2012 104.00p 104.00p 101.00p 104.00p 0
13/09/2012 104.00p 104.00p 101.00p 104.00p 0
12/09/2012 104.00p 104.00p 101.00p 104.00p 10000
11/09/2012 104.00p 104.00p 102.50p 104.00p 0
10/09/2012 104.00p 104.00p 102.50p 104.00p 0
07/09/2012 104.00p 104.00p 102.50p 104.00p 0
06/09/2012 104.00p 104.00p 102.50p 104.00p 0
05/09/2012 104.00p 104.00p 102.50p 104.00p 0
04/09/2012 104.00p 104.00p 102.50p 104.00p 0
03/09/2012 104.00p 104.00p 102.50p 104.00p 0
31/08/2012 102.50p 104.00p 102.50p 104.00p 0
30/08/2012 104.00p 104.00p 102.50p 104.00p 0
29/08/2012 102.50p 104.00p 102.50p 104.00p 0
28/08/2012 102.50p 104.00p 102.50p 104.00p 0
24/08/2012 104.00p 104.00p 102.50p 104.00p 0
23/08/2012 104.00p 104.00p 102.50p 104.00p 0
22/08/2012 102.50p 104.00p 102.50p 104.00p 0
21/08/2012 104.00p 104.00p 102.50p 104.00p 0
20/08/2012 104.00p 104.00p 102.50p 104.00p 0
17/08/2012 103.00p 104.00p 102.50p 104.00p 0
16/08/2012 104.00p 104.00p 102.62p 104.00p 0
15/08/2012 104.00p 104.00p 102.62p 104.00p 0
14/08/2012 104.00p 104.00p 102.62p 104.00p 1900
13/08/2012 104.00p 104.00p 104.00p 104.00p 1045
10/08/2012 102.50p 104.00p 102.50p 104.00p 190
09/08/2012 102.50p 104.00p 101.50p 104.00p 0
08/08/2012 102.50p 104.00p 102.50p 104.00p 961
07/08/2012 104.00p 104.00p 102.50p 104.00p 0
06/08/2012 104.00p 104.00p 102.50p 104.00p 0
03/08/2012 104.00p 104.00p 102.50p 104.00p 0
02/08/2012 102.50p 104.00p 102.50p 104.00p 0
01/08/2012 102.50p 104.00p 102.50p 104.00p 0
31/07/2012 104.00p 104.00p 102.62p 104.00p 222
30/07/2012 104.00p 104.00p 102.50p 104.00p 0
27/07/2012 104.00p 104.00p 102.50p 104.00p 75000
26/07/2012 104.00p 104.00p 102.00p 104.00p 0
25/07/2012 104.00p 104.00p 102.00p 104.00p 0
24/07/2012 104.00p 104.00p 102.00p 104.00p 0
23/07/2012 102.50p 104.00p 102.00p 104.00p 0
20/07/2012 104.00p 104.00p 102.00p 104.00p 2226
19/07/2012 104.00p 104.00p 102.25p 104.00p 55000
18/07/2012 104.00p 104.00p 102.62p 104.00p 0
17/07/2012 104.00p 104.00p 102.62p 104.00p 0
16/07/2012 104.00p 104.00p 102.62p 104.00p 3000
13/07/2012 104.00p 104.50p 103.00p 104.00p 0
12/07/2012 104.00p 104.50p 103.00p 104.00p 0
11/07/2012 104.50p 104.50p 103.00p 104.50p 324000
10/07/2012 104.50p 105.53p 104.50p 104.50p 1000
09/07/2012 104.00p 105.00p 104.00p 104.50p 0
06/07/2012 104.00p 105.00p 104.00p 104.50p 0
05/07/2012 104.00p 105.00p 104.00p 104.00p 4000
04/07/2012 104.00p 105.00p 104.00p 104.00p 0
03/07/2012 104.00p 105.00p 104.00p 104.00p 717
02/07/2012 104.00p 105.00p 104.00p 104.00p 0
29/06/2012 104.00p 105.00p 104.00p 104.00p 0
28/06/2012 104.00p 105.00p 104.00p 104.00p 0
27/06/2012 104.00p 105.00p 104.00p 104.00p 300
26/06/2012 104.00p 105.00p 104.00p 104.00p 0
25/06/2012 104.00p 105.00p 104.00p 104.00p 4700
22/06/2012 104.00p 104.00p 102.62p 104.00p 5720
21/06/2012 105.50p 105.50p 102.50p 104.00p 1106200
20/06/2012 106.00p 106.00p 106.00p 106.00p 10000
19/06/2012 106.00p 106.00p 105.00p 106.00p 287500
18/06/2012 106.00p 106.00p 105.31p 106.00p 0
15/06/2012 106.00p 106.00p 105.31p 106.00p 0
14/06/2012 106.00p 106.00p 105.31p 106.00p 0
13/06/2012 106.00p 106.00p 105.31p 106.00p 210
12/06/2012 106.00p 106.62p 106.00p 106.00p 454
11/06/2012 106.00p 106.69p 105.31p 106.00p 0
08/06/2012 106.00p 106.69p 105.31p 106.00p 0
07/06/2012 106.00p 106.69p 105.31p 106.00p 0
06/06/2012 106.00p 106.69p 105.31p 106.00p 2222
01/06/2012 106.00p 106.00p 105.31p 106.00p 10000
31/05/2012 106.00p 106.90p 106.00p 106.00p 87
30/05/2012 106.00p 107.00p 105.00p 106.00p 19362
29/05/2012 106.00p 107.00p 106.00p 106.00p 0
28/05/2012 106.00p 107.00p 106.00p 106.00p 0
25/05/2012 106.00p 107.00p 106.00p 106.00p 1869
24/05/2012 106.00p 107.00p 106.00p 106.00p 717
23/05/2012 104.00p 107.00p 104.00p 106.00p 37420
22/05/2012 100.00p 106.00p 100.00p 104.00p 16220
21/05/2012 98.00p 100.00p 98.00p 100.00p 509491
18/05/2012 98.00p 99.50p 98.00p 98.00p 2210
17/05/2012 98.00p 99.50p 98.00p 98.00p 28200
16/05/2012 97.00p 98.00p 97.00p 98.00p 10000
15/05/2012 96.00p 97.70p 95.52p 97.00p 2491
14/05/2012 96.00p 97.80p 95.00p 97.00p 0
11/05/2012 96.00p 97.80p 95.00p 96.00p 251492
10/05/2012 92.00p 96.00p 92.00p 96.00p 11310
09/05/2012 91.50p 93.00p 91.50p 92.00p 11000
08/05/2012 91.50p 93.00p 91.50p 91.50p 18221
04/05/2012 91.50p 93.00p 90.00p 91.50p 45050
03/05/2012 87.50p 95.00p 87.50p 91.50p 70000

*Close Price adjusted for both dividends and splits