Hvivo (HVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/02/2024 29.85p 30.20p 29.50p 29.85p 1342526
07/02/2024 30.25p 30.75p 29.50p 30.00p 2646319
06/02/2024 29.90p 31.45p 29.80p 30.50p 3753045
05/02/2024 29.50p 30.30p 29.38p 30.20p 2785047
02/02/2024 29.35p 30.00p 29.00p 29.50p 3597735
01/02/2024 29.40p 30.30p 28.70p 29.35p 4096792
31/01/2024 28.50p 30.30p 28.00p 29.30p 8899404
30/01/2024 27.25p 29.40p 27.00p 28.50p 9902410
29/01/2024 27.35p 27.70p 26.02p 26.30p 2150454
26/01/2024 28.00p 28.99p 25.71p 27.50p 3993092
25/01/2024 26.60p 29.00p 26.40p 29.00p 3165566
24/01/2024 25.75p 26.80p 25.75p 26.40p 3362048
23/01/2024 25.50p 26.00p 25.02p 25.75p 3759143
22/01/2024 26.25p 26.50p 25.16p 26.00p 3737074
19/01/2024 25.65p 26.57p 25.50p 26.25p 1312836
18/01/2024 25.40p 26.50p 24.56p 25.65p 17834184
17/01/2024 26.25p 26.40p 25.30p 26.00p 3735401
16/01/2024 27.55p 27.75p 26.00p 26.40p 1930284
15/01/2024 28.85p 29.00p 27.30p 27.30p 3172024
12/01/2024 28.95p 29.62p 28.50p 28.60p 4301901
11/01/2024 28.25p 29.50p 28.00p 28.90p 5523825
10/01/2024 26.75p 28.79p 26.70p 28.20p 8070536
09/01/2024 26.15p 27.00p 26.00p 26.75p 2756916
08/01/2024 26.25p 27.00p 25.55p 26.30p 4443807
05/01/2024 25.50p 26.50p 25.00p 26.25p 1838688
04/01/2024 26.25p 26.70p 24.27p 24.90p 3697024
03/01/2024 25.75p 27.00p 25.62p 26.20p 5720696
02/01/2024 24.75p 26.50p 24.50p 25.70p 8252440
29/12/2023 23.75p 24.00p 23.50p 23.75p 554772
28/12/2023 23.00p 24.50p 22.81p 23.75p 2243197
27/12/2023 22.25p 23.50p 22.00p 23.00p 2679898
22/12/2023 22.40p 23.00p 22.10p 22.25p 942931
21/12/2023 22.25p 23.07p 22.00p 22.40p 2019250
20/12/2023 22.25p 22.50p 21.80p 22.25p 990011
19/12/2023 22.25p 22.50p 21.70p 22.25p 1225876
18/12/2023 23.15p 23.50p 21.77p 22.25p 2324486
15/12/2023 22.40p 23.50p 22.36p 23.15p 2992600
14/12/2023 21.90p 23.00p 21.61p 22.40p 4920449
13/12/2023 21.00p 22.44p 20.50p 21.90p 7520989
12/12/2023 19.85p 20.30p 19.70p 20.00p 1771442
11/12/2023 19.95p 20.20p 19.70p 19.85p 1262919
08/12/2023 19.65p 20.20p 19.50p 19.95p 552528
07/12/2023 19.75p 20.00p 19.50p 19.65p 697863
06/12/2023 19.75p 20.30p 19.50p 19.75p 1207499
05/12/2023 20.30p 20.40p 19.50p 19.75p 834926
04/12/2023 20.45p 20.70p 20.20p 20.30p 3042684
01/12/2023 20.70p 21.00p 20.20p 20.45p 443631
30/11/2023 20.25p 21.90p 20.25p 20.80p 4592171
29/11/2023 19.30p 20.50p 19.30p 20.25p 4205599
28/11/2023 18.25p 19.42p 18.25p 19.40p 1593405
27/11/2023 17.90p 18.90p 17.75p 18.75p 876214
24/11/2023 17.87p 18.25p 17.75p 18.00p 3876185
23/11/2023 18.13p 18.25p 17.95p 18.05p 1103777
22/11/2023 18.13p 18.25p 18.00p 18.13p 2885080
21/11/2023 18.25p 18.50p 18.00p 18.13p 1004140
20/11/2023 18.25p 18.50p 17.70p 18.20p 2141792
17/11/2023 18.53p 18.72p 18.00p 18.25p 436872
16/11/2023 18.75p 19.00p 18.30p 18.50p 589781
15/11/2023 19.25p 19.50p 18.61p 19.00p 812066
14/11/2023 19.25p 19.50p 19.00p 19.20p 534555
13/11/2023 19.37p 19.50p 19.00p 19.25p 1745001
10/11/2023 19.13p 19.50p 19.00p 19.35p 1732407
09/11/2023 19.40p 19.50p 19.00p 19.13p 1044406
08/11/2023 19.30p 20.00p 19.10p 19.40p 1801352
07/11/2023 19.30p 19.50p 19.10p 19.10p 544094
06/11/2023 19.65p 20.00p 19.10p 19.30p 1350001
03/11/2023 19.35p 20.00p 19.20p 19.65p 3237889
02/11/2023 19.35p 19.50p 19.20p 19.35p 1419871
01/11/2023 19.25p 19.50p 19.20p 19.35p 442862
31/10/2023 19.25p 19.50p 19.00p 19.25p 838779
30/10/2023 19.25p 19.50p 19.00p 19.25p 563148
27/10/2023 19.25p 19.50p 19.00p 19.25p 1080685
26/10/2023 19.15p 19.30p 18.60p 18.90p 1696763
25/10/2023 19.25p 19.30p 19.00p 19.15p 1406949
24/10/2023 19.25p 19.50p 19.00p 19.25p 819417
23/10/2023 19.75p 19.88p 19.05p 19.25p 2930220
20/10/2023 19.75p 20.00p 19.50p 19.90p 1381074
19/10/2023 19.75p 19.99p 19.50p 19.75p 597908
18/10/2023 19.50p 20.00p 19.50p 19.75p 1006242
17/10/2023 19.50p 19.74p 19.25p 19.50p 289612
16/10/2023 19.25p 20.00p 19.00p 19.50p 1086344
13/10/2023 18.88p 19.50p 18.88p 19.30p 1262471
12/10/2023 19.10p 19.10p 18.50p 18.88p 1691021
11/10/2023 19.25p 19.25p 18.70p 19.10p 3819106
10/10/2023 19.65p 19.80p 18.91p 19.13p 2813247
09/10/2023 20.20p 20.40p 19.50p 19.60p 2118568
06/10/2023 20.20p 20.40p 19.90p 20.20p 2831633
05/10/2023 20.10p 20.34p 20.00p 20.20p 815876
04/10/2023 20.00p 20.18p 19.77p 20.00p 6102422
03/10/2023 20.10p 20.30p 19.80p 19.95p 2194458
02/10/2023 20.00p 20.50p 19.80p 20.10p 1190121
29/09/2023 20.00p 20.30p 19.80p 20.20p 4487871
28/09/2023 20.05p 20.30p 19.40p 20.00p 4053255
27/09/2023 20.05p 20.24p 20.00p 20.05p 4052368
26/09/2023 19.75p 20.30p 19.50p 20.30p 7733542
25/09/2023 19.75p 20.00p 19.50p 19.75p 759956
22/09/2023 19.75p 19.89p 19.52p 19.75p 468986
21/09/2023 19.53p 20.00p 19.30p 19.75p 1527966
20/09/2023 19.53p 19.75p 19.33p 19.53p 810279
19/09/2023 19.40p 20.10p 19.10p 19.50p 1076989
18/09/2023 19.53p 19.75p 19.30p 19.40p 2468877
15/09/2023 19.53p 19.75p 19.35p 19.53p 1997892
14/09/2023 19.63p 19.75p 19.30p 19.53p 1990520
13/09/2023 19.53p 20.00p 19.50p 19.70p 3951996
12/09/2023 19.00p 19.99p 18.03p 19.50p 6336580
11/09/2023 18.03p 18.50p 17.80p 18.25p 1276022
08/09/2023 18.03p 18.25p 17.80p 18.03p 427961
07/09/2023 18.03p 18.10p 17.85p 18.03p 1106377
06/09/2023 18.13p 18.25p 17.80p 18.03p 2584173
05/09/2023 18.13p 18.25p 18.00p 18.15p 4041247
04/09/2023 18.25p 18.50p 18.00p 18.00p 2045522
01/09/2023 18.25p 18.50p 18.00p 18.25p 665417
31/08/2023 18.25p 18.50p 18.00p 18.25p 1922963
30/08/2023 18.63p 19.00p 18.00p 18.25p 1993610
29/08/2023 17.75p 18.75p 17.75p 18.40p 4120023
25/08/2023 17.75p 18.00p 17.50p 17.50p 437555
24/08/2023 17.45p 17.84p 17.40p 17.75p 1353143
23/08/2023 17.63p 17.63p 17.20p 17.45p 1516002
22/08/2023 17.75p 17.75p 17.50p 17.63p 379041
21/08/2023 17.75p 18.00p 17.51p 17.75p 459188
18/08/2023 18.00p 18.50p 17.50p 17.75p 868594
17/08/2023 18.25p 18.50p 17.50p 18.00p 432012
16/08/2023 18.25p 18.50p 18.05p 18.25p 1127356
15/08/2023 18.00p 18.50p 17.50p 18.25p 660155
14/08/2023 18.00p 18.50p 17.50p 17.50p 882980
11/08/2023 18.00p 18.50p 17.50p 18.00p 688792
10/08/2023 17.38p 18.50p 17.20p 18.00p 805405
09/08/2023 17.75p 18.10p 17.00p 17.50p 1953933
08/08/2023 18.25p 19.00p 17.10p 17.75p 2105992
07/08/2023 18.25p 18.50p 18.00p 18.30p 496314
04/08/2023 18.00p 22.00p 18.00p 18.40p 5021330
03/08/2023 17.50p 18.50p 17.25p 18.00p 1668632
02/08/2023 17.75p 18.00p 17.26p 17.50p 947053
01/08/2023 16.75p 18.50p 16.66p 17.75p 3686851
31/07/2023 17.00p 17.50p 16.50p 16.75p 1931726
28/07/2023 17.00p 17.50p 16.71p 17.00p 290663
27/07/2023 16.63p 17.25p 16.25p 17.00p 3360864
26/07/2023 16.25p 17.00p 16.00p 16.63p 7034815
25/07/2023 15.75p 16.50p 15.50p 16.00p 5568098
24/07/2023 15.55p 15.55p 15.30p 15.35p 651226
21/07/2023 15.50p 15.66p 15.30p 15.55p 714127
20/07/2023 15.50p 15.65p 15.30p 15.50p 290532
19/07/2023 15.30p 15.70p 14.90p 15.50p 941213
18/07/2023 15.40p 15.50p 15.20p 15.30p 889449
17/07/2023 15.55p 15.70p 15.30p 15.30p 59582
14/07/2023 15.65p 15.80p 15.50p 15.55p 157329
13/07/2023 15.60p 15.89p 15.50p 15.65p 585704
12/07/2023 15.20p 15.74p 15.11p 15.60p 963239
11/07/2023 15.20p 15.31p 15.00p 15.20p 4229604
10/07/2023 15.13p 15.25p 15.00p 15.20p 285185
07/07/2023 15.13p 15.20p 15.00p 15.13p 351430
06/07/2023 15.20p 15.32p 15.00p 15.13p 654752
05/07/2023 14.35p 15.40p 14.20p 15.20p 459608
04/07/2023 14.35p 14.50p 14.20p 14.35p 148957
03/07/2023 14.40p 14.75p 14.00p 14.35p 568654
30/06/2023 14.52p 14.75p 14.30p 14.60p 517491
29/06/2023 14.75p 14.90p 14.20p 14.52p 1834943
28/06/2023 15.10p 15.19p 14.30p 14.75p 707777
27/06/2023 14.25p 15.00p 14.00p 14.75p 749962
26/06/2023 14.38p 14.75p 14.00p 14.25p 1142570
23/06/2023 14.75p 15.00p 14.11p 14.70p 700932
22/06/2023 14.75p 15.00p 14.58p 14.75p 704303
21/06/2023 14.95p 15.10p 14.56p 14.75p 570604
20/06/2023 15.25p 15.50p 14.80p 14.95p 954128
19/06/2023 15.85p 16.00p 15.03p 15.25p 828830
16/06/2023 16.75p 16.75p 15.50p 15.85p 1138148
15/06/2023 17.20p 17.75p 16.35p 17.00p 1305561
14/06/2023 16.88p 18.00p 16.81p 17.20p 2298170
13/06/2023 16.37p 17.15p 16.25p 16.93p 1106025
12/06/2023 15.60p 16.48p 15.50p 16.37p 1268212
09/06/2023 15.25p 15.70p 15.00p 15.60p 663219
08/06/2023 15.25p 15.50p 15.00p 15.25p 577178
07/06/2023 15.25p 15.50p 15.00p 15.25p 226390
06/06/2023 15.35p 15.50p 15.00p 15.25p 2013212
05/06/2023 15.35p 15.50p 15.20p 15.35p 422641
02/06/2023 15.75p 15.92p 15.00p 15.25p 709036
01/06/2023 15.75p 16.00p 15.50p 15.75p 598343
31/05/2023 15.63p 16.00p 15.50p 15.75p 814990
30/05/2023 16.50p 16.75p 15.50p 15.50p 2621756
26/05/2023 16.63p 17.00p 16.25p 16.60p 690198
25/05/2023 16.63p 17.00p 16.30p 16.60p 496864
24/05/2023 16.37p 17.00p 16.37p 16.63p 749800
23/05/2023 16.25p 16.50p 16.00p 16.37p 1887935
22/05/2023 16.25p 16.50p 16.00p 16.25p 1684790
19/05/2023 16.25p 16.50p 15.70p 16.25p 197408
18/05/2023 16.25p 16.50p 16.18p 16.25p 92477
17/05/2023 16.25p 16.40p 16.00p 16.25p 443337
16/05/2023 16.25p 16.50p 16.00p 16.25p 951265
15/05/2023 16.25p 16.50p 16.00p 16.00p 724413
12/05/2023 16.37p 16.68p 16.00p 16.25p 618671
11/05/2023 16.37p 16.75p 16.18p 16.37p 432294
10/05/2023 16.25p 16.70p 16.25p 16.70p 815132
09/05/2023 16.50p 16.75p 16.00p 16.20p 761938
05/05/2023 16.50p 16.75p 16.25p 16.50p 739052
04/05/2023 16.63p 17.00p 16.14p 16.35p 1016402
03/05/2023 16.25p 17.00p 16.00p 16.50p 971028
02/05/2023 16.00p 16.50p 15.50p 16.25p 1666447
28/04/2023 16.25p 16.50p 15.50p 16.08p 2841019
27/04/2023 17.25p 17.25p 16.00p 16.30p 1851388
26/04/2023 17.50p 18.00p 16.15p 17.15p 4080162

*Close Price adjusted for both dividends and splits