Hvivo (HVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/10/2019 16.25p 16.50p 16.25p 16.50p 912
03/10/2019 16.00p 16.50p 15.83p 16.25p 12919
02/10/2019 16.00p 16.25p 14.50p 16.00p 141532
01/10/2019 15.75p 16.00p 15.75p 16.00p 85000
30/09/2019 15.88p 15.89p 15.75p 15.75p 112655
27/09/2019 15.75p 15.88p 15.75p 15.88p 5000
26/09/2019 15.75p 15.75p 15.55p 15.75p 69278
25/09/2019 15.75p 15.75p 15.50p 15.75p 37395
24/09/2019 16.50p 16.50p 15.25p 15.75p 130807
23/09/2019 16.75p 16.75p 15.50p 16.50p 112369
20/09/2019 17.25p 17.25p 16.00p 16.75p 39553
19/09/2019 13.50p 18.50p 13.20p 17.25p 387370
18/09/2019 19.25p 19.25p 18.25p 18.75p 36769
17/09/2019 19.50p 19.50p 18.55p 19.25p 34740
16/09/2019 19.50p 19.50p 19.50p 19.50p 0
13/09/2019 19.50p 19.50p 19.50p 19.50p 14118
12/09/2019 19.50p 19.90p 19.01p 19.50p 3000
11/09/2019 19.50p 19.50p 19.01p 19.50p 648
10/09/2019 19.50p 19.50p 19.50p 19.50p 0
09/09/2019 19.50p 19.50p 19.50p 19.50p 0
06/09/2019 19.50p 20.00p 19.00p 19.50p 149716
05/09/2019 19.50p 19.50p 19.50p 19.50p 0
04/09/2019 19.50p 19.50p 19.01p 19.50p 1174
03/09/2019 19.50p 19.50p 19.01p 19.50p 15073
02/09/2019 19.50p 19.50p 19.01p 19.50p 1979
30/08/2019 19.50p 19.50p 18.50p 19.50p 89909
29/08/2019 19.50p 19.50p 19.50p 19.50p 0
28/08/2019 19.50p 19.50p 19.50p 19.50p 0
27/08/2019 19.50p 19.50p 19.21p 19.50p 25548
23/08/2019 20.00p 20.00p 19.41p 19.50p 78546
22/08/2019 20.00p 20.00p 19.50p 20.00p 2744
21/08/2019 20.00p 20.00p 19.51p 20.00p 313
20/08/2019 20.25p 20.25p 19.50p 20.00p 47959
19/08/2019 20.25p 20.25p 20.00p 20.25p 478
16/08/2019 20.25p 20.25p 20.00p 20.25p 12573
15/08/2019 20.25p 20.25p 19.20p 20.25p 55328
14/08/2019 20.25p 20.25p 20.01p 20.25p 28262
13/08/2019 20.00p 20.25p 19.50p 20.25p 105009
12/08/2019 20.00p 20.00p 20.00p 20.00p 0
09/08/2019 20.00p 20.00p 19.50p 20.00p 12241
08/08/2019 20.00p 20.00p 19.50p 20.00p 9507
07/08/2019 20.00p 20.00p 19.50p 20.00p 22000
06/08/2019 20.00p 20.00p 19.75p 20.00p 0
05/08/2019 19.75p 19.75p 19.00p 19.75p 40941
02/08/2019 19.75p 19.75p 19.70p 19.75p 3631
01/08/2019 19.75p 19.75p 19.00p 19.75p 41727
31/07/2019 19.75p 19.75p 19.50p 19.75p 9871
30/07/2019 19.75p 19.75p 19.75p 19.75p 0
29/07/2019 19.75p 19.75p 19.50p 19.75p 8450
26/07/2019 19.75p 19.75p 19.70p 19.75p 5015
25/07/2019 19.75p 19.75p 19.23p 19.75p 36485
24/07/2019 19.75p 19.75p 19.50p 19.75p 11809
23/07/2019 20.00p 20.00p 19.75p 19.75p 2103
22/07/2019 20.25p 20.25p 19.50p 20.00p 82130
19/07/2019 20.25p 20.40p 20.00p 20.25p 22351
18/07/2019 20.25p 20.28p 20.00p 20.25p 5257
17/07/2019 20.25p 20.25p 20.00p 20.25p 31900
16/07/2019 20.25p 20.25p 20.00p 20.25p 45038
15/07/2019 20.25p 20.30p 20.00p 20.25p 66527
12/07/2019 20.25p 20.25p 20.00p 20.25p 12690
11/07/2019 20.25p 20.25p 20.00p 20.25p 30000
10/07/2019 20.00p 20.30p 20.00p 20.25p 32823
09/07/2019 20.25p 20.38p 19.00p 20.00p 294795
08/07/2019 20.25p 20.25p 20.00p 20.25p 21000
05/07/2019 20.25p 20.25p 20.00p 20.25p 1470
04/07/2019 20.25p 20.25p 20.00p 20.25p 4250
03/07/2019 20.25p 20.25p 20.00p 20.25p 153475
02/07/2019 20.25p 20.25p 20.00p 20.25p 16079
01/07/2019 20.25p 20.25p 20.13p 20.25p 5000
28/06/2019 20.25p 20.25p 20.00p 20.25p 19538
27/06/2019 20.25p 20.25p 20.00p 20.25p 7961
26/06/2019 20.25p 20.25p 20.00p 20.25p 18253
25/06/2019 20.25p 20.25p 20.00p 20.25p 21086
24/06/2019 20.25p 20.25p 19.85p 20.25p 50569
21/06/2019 20.25p 20.25p 19.10p 20.25p 44826
20/06/2019 20.25p 20.25p 20.00p 20.25p 16375
19/06/2019 20.25p 20.25p 20.00p 20.25p 7070
18/06/2019 20.25p 20.25p 20.25p 20.25p 0
17/06/2019 20.25p 20.35p 20.00p 20.25p 26706
14/06/2019 19.50p 19.50p 19.00p 19.50p 4272
13/06/2019 19.50p 19.50p 19.00p 19.50p 12802
12/06/2019 19.25p 19.50p 18.55p 19.50p 11753
11/06/2019 18.38p 20.00p 18.38p 20.00p 5762
10/06/2019 20.75p 20.75p 18.00p 18.38p 276052
07/06/2019 20.75p 20.75p 20.00p 20.75p 32306
06/06/2019 20.75p 20.75p 20.00p 20.75p 119000
05/06/2019 21.00p 21.00p 20.50p 20.75p 68943
04/06/2019 21.75p 21.75p 20.00p 21.00p 38418
03/06/2019 21.75p 21.75p 21.50p 21.75p 31821
31/05/2019 21.75p 21.75p 21.50p 21.75p 40659
30/05/2019 21.25p 21.90p 21.25p 21.75p 107360
29/05/2019 24.00p 24.00p 21.20p 21.25p 379724
28/05/2019 24.50p 24.50p 22.00p 24.00p 342323
24/05/2019 23.25p 25.50p 22.60p 24.50p 296885
23/05/2019 23.00p 23.25p 22.00p 23.25p 127924
22/05/2019 23.00p 23.00p 21.72p 23.00p 48276
21/05/2019 23.25p 23.25p 22.50p 23.00p 43716
20/05/2019 23.25p 23.25p 22.50p 23.25p 23465
17/05/2019 24.50p 24.50p 23.00p 23.25p 175438
16/05/2019 24.50p 24.50p 24.00p 24.50p 23036
15/05/2019 25.25p 25.25p 23.00p 24.50p 174658
14/05/2019 25.25p 25.25p 24.52p 25.25p 2106
13/05/2019 24.75p 25.25p 24.75p 25.25p 13308
10/05/2019 24.75p 25.99p 24.00p 24.75p 130395
09/05/2019 23.00p 25.00p 23.00p 24.75p 244495
08/05/2019 22.50p 23.50p 22.50p 23.00p 316217
07/05/2019 22.25p 22.88p 22.25p 22.50p 1345103
03/05/2019 22.50p 22.50p 22.00p 22.25p 460727
02/05/2019 23.50p 23.50p 22.00p 22.50p 16500
01/05/2019 24.00p 24.00p 22.74p 23.50p 85420
30/04/2019 24.00p 24.00p 23.00p 24.00p 55048
29/04/2019 24.00p 24.00p 24.00p 24.00p 0
26/04/2019 23.50p 24.00p 23.00p 24.00p 43590
25/04/2019 23.50p 23.50p 23.00p 23.50p 24350
24/04/2019 23.75p 23.75p 23.00p 23.50p 66022
23/04/2019 23.75p 23.75p 23.50p 23.75p 3200
18/04/2019 23.75p 23.75p 23.50p 23.75p 2000
17/04/2019 23.50p 23.75p 23.50p 23.75p 29448
16/04/2019 23.75p 23.80p 23.50p 23.75p 74675
15/04/2019 24.50p 24.50p 23.60p 23.75p 55364
12/04/2019 26.25p 26.48p 24.30p 24.50p 247387
11/04/2019 30.50p 30.75p 26.00p 26.25p 1296936
10/04/2019 27.75p 28.63p 27.51p 28.50p 256124
09/04/2019 26.00p 27.85p 26.00p 27.75p 334486
08/04/2019 24.50p 26.63p 24.50p 26.00p 175603
05/04/2019 25.00p 26.00p 24.31p 24.50p 61204
04/04/2019 25.00p 25.75p 24.62p 25.00p 16027
03/04/2019 25.00p 26.00p 25.00p 25.00p 341847
02/04/2019 24.00p 25.82p 24.00p 25.00p 284953
01/04/2019 25.50p 25.50p 24.00p 24.00p 103191
29/03/2019 25.50p 25.50p 24.00p 25.50p 42327
28/03/2019 25.50p 25.50p 25.30p 25.50p 3496
27/03/2019 25.50p 25.50p 25.00p 25.50p 20000
26/03/2019 25.50p 25.50p 25.00p 25.50p 14745
25/03/2019 25.50p 25.50p 25.50p 25.50p 0
22/03/2019 25.50p 25.50p 25.40p 25.50p 6000
21/03/2019 25.50p 25.50p 24.37p 25.50p 16653
20/03/2019 25.50p 25.70p 24.00p 25.50p 37500
19/03/2019 25.50p 25.50p 25.00p 25.50p 1809
18/03/2019 25.50p 25.53p 25.00p 25.50p 39055
15/03/2019 25.50p 25.64p 25.00p 25.50p 44803
14/03/2019 25.50p 25.78p 25.11p 25.50p 16678
13/03/2019 26.00p 26.00p 25.20p 25.50p 37340
12/03/2019 25.50p 25.90p 25.10p 25.50p 17205
11/03/2019 25.50p 25.90p 25.26p 25.50p 9856
08/03/2019 26.00p 26.00p 25.50p 25.50p 3000
07/03/2019 26.00p 26.50p 25.40p 26.00p 12454
06/03/2019 26.50p 26.65p 25.40p 26.00p 145255
05/03/2019 27.50p 27.50p 26.11p 26.50p 12212
04/03/2019 27.50p 27.50p 26.00p 27.50p 11455
01/03/2019 27.50p 27.50p 27.00p 27.50p 18474
28/02/2019 27.50p 27.50p 27.00p 27.50p 46279
27/02/2019 27.50p 27.64p 27.00p 27.50p 37852
26/02/2019 27.50p 27.90p 27.10p 27.50p 24128
25/02/2019 27.50p 27.67p 27.00p 27.50p 7828
22/02/2019 27.50p 27.70p 27.50p 27.50p 5000
21/02/2019 28.00p 28.00p 27.00p 27.50p 27634
20/02/2019 28.00p 28.00p 28.00p 28.00p 0
19/02/2019 26.50p 28.00p 26.50p 28.00p 168900
18/02/2019 27.00p 27.00p 26.25p 26.50p 42815
15/02/2019 26.50p 27.00p 26.40p 27.00p 54565
14/02/2019 26.50p 27.33p 26.50p 26.50p 29897
13/02/2019 27.00p 27.00p 26.45p 26.50p 4319
12/02/2019 27.00p 27.00p 26.00p 27.00p 12876
11/02/2019 28.00p 28.37p 26.00p 27.00p 68446
08/02/2019 28.00p 29.00p 27.40p 29.00p 67126
07/02/2019 28.00p 28.80p 27.10p 28.00p 59454
06/02/2019 28.00p 28.58p 27.40p 28.00p 44541
05/02/2019 28.00p 28.00p 27.40p 28.00p 90951
04/02/2019 28.00p 28.80p 27.10p 28.00p 45068
01/02/2019 28.00p 28.78p 27.48p 28.00p 14658
31/01/2019 28.00p 29.20p 27.40p 28.00p 85242
30/01/2019 28.00p 29.20p 27.10p 29.20p 33056
29/01/2019 28.50p 29.25p 27.40p 29.20p 74046
28/01/2019 29.00p 29.20p 27.60p 29.20p 112572
25/01/2019 28.50p 30.00p 27.30p 29.00p 120467
24/01/2019 29.00p 29.00p 28.00p 28.50p 71751
23/01/2019 29.00p 29.20p 28.20p 29.00p 6280
22/01/2019 29.00p 29.20p 28.06p 29.00p 48879
21/01/2019 29.00p 29.00p 28.10p 29.00p 35000
18/01/2019 29.00p 30.00p 29.00p 29.00p 20172
17/01/2019 29.00p 30.40p 27.40p 29.00p 153381
16/01/2019 28.50p 29.37p 28.50p 29.00p 11654
15/01/2019 29.00p 29.58p 27.60p 28.50p 58983
14/01/2019 30.50p 30.75p 27.50p 29.00p 164573
11/01/2019 34.00p 34.00p 28.00p 30.50p 687170
10/01/2019 32.50p 41.40p 31.45p 34.00p 1830460
09/01/2019 29.00p 29.28p 28.00p 28.50p 5277
08/01/2019 27.50p 29.38p 26.90p 29.00p 78208
07/01/2019 28.50p 28.50p 26.95p 27.50p 65891
04/01/2019 26.00p 29.00p 25.30p 28.50p 98668
03/01/2019 27.50p 27.60p 25.20p 26.00p 75767
02/01/2019 28.00p 28.56p 27.05p 27.50p 72905
31/12/2018 28.00p 28.40p 27.30p 28.00p 20510
28/12/2018 28.00p 28.40p 27.00p 28.00p 44226
27/12/2018 28.70p 29.12p 27.15p 28.00p 77771
24/12/2018 29.00p 29.50p 27.00p 28.70p 13700
21/12/2018 30.00p 30.00p 27.93p 29.00p 53651
20/12/2018 31.50p 31.83p 29.10p 30.00p 172832
19/12/2018 28.50p 32.00p 27.20p 31.50p 121651

*Close Price adjusted for both dividends and splits