Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Hvivo (HVO) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/10/2022 | 10.00p | 10.50p | 10.00p | 10.25p | 648185 |
| 17/01/2020 | 17.38p | 17.38p | 16.25p | 16.50p | 79622 |
| 16/01/2020 | 17.25p | 17.50p | 17.25p | 17.38p | 20000 |
| 15/01/2020 | 16.13p | 17.50p | 15.75p | 17.25p | 97483 |
| 14/01/2020 | 16.50p | 16.50p | 15.75p | 16.13p | 106936 |
| 13/01/2020 | 13.88p | 16.50p | 13.88p | 16.50p | 313492 |
| 10/01/2020 | 13.12p | 13.88p | 13.00p | 13.88p | 174657 |
| 09/01/2020 | 13.00p | 13.20p | 12.75p | 13.12p | 203797 |
| 08/01/2020 | 12.88p | 13.00p | 12.70p | 13.00p | 15000 |
| 07/01/2020 | 13.12p | 13.12p | 11.50p | 12.88p | 345000 |
| 06/01/2020 | 12.75p | 13.12p | 12.75p | 13.12p | 265837 |
| 03/01/2020 | 12.25p | 12.25p | 12.00p | 12.00p | 58530 |
| 02/01/2020 | 11.63p | 12.18p | 11.63p | 12.00p | 29229 |
| 01/01/2020 | 12.00p | 12.00p | 11.25p | 11.63p | 81500 |
| 31/12/2019 | 12.00p | 12.00p | 11.25p | 11.63p | 81500 |
| 30/12/2019 | 12.00p | 12.00p | 11.95p | 12.00p | 21757 |
| 27/12/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 833 |
| 26/12/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 4772 |
| 25/12/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 4772 |
| 24/12/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 4772 |
| 23/12/2019 | 12.25p | 12.25p | 11.80p | 12.00p | 153507 |
| 20/12/2019 | 12.25p | 12.25p | 12.00p | 12.25p | 72241 |
| 19/12/2019 | 12.25p | 12.25p | 12.18p | 12.25p | 8164 |
| 18/12/2019 | 12.00p | 12.25p | 11.95p | 12.25p | 112807 |
| 17/12/2019 | 12.00p | 12.00p | 11.75p | 12.00p | 13264 |
| 16/12/2019 | 12.13p | 12.13p | 11.75p | 12.00p | 71567 |
| 13/12/2019 | 11.88p | 12.32p | 11.50p | 12.13p | 121000 |
| 12/12/2019 | 11.75p | 11.91p | 11.75p | 11.88p | 66038 |
| 11/12/2019 | 11.75p | 11.84p | 11.43p | 11.75p | 17407 |
| 10/12/2019 | 11.50p | 11.85p | 11.50p | 11.75p | 14000 |
| 09/12/2019 | 12.00p | 12.57p | 10.50p | 11.50p | 919211 |
| 06/12/2019 | 11.63p | 11.63p | 11.25p | 11.63p | 3986 |
| 05/12/2019 | 11.63p | 11.63p | 11.25p | 11.63p | 11150 |
| 04/12/2019 | 11.63p | 11.63p | 11.23p | 11.63p | 20666 |
| 03/12/2019 | 12.13p | 12.13p | 9.75p | 11.63p | 274056 |
| 02/12/2019 | 13.75p | 13.75p | 11.00p | 12.13p | 74930 |
| 29/11/2019 | 13.75p | 13.75p | 13.50p | 13.75p | 8203 |
| 28/11/2019 | 14.00p | 14.00p | 13.00p | 13.75p | 56506 |
| 27/11/2019 | 14.25p | 14.25p | 10.02p | 14.00p | 105265 |
| 26/11/2019 | 14.50p | 14.62p | 14.00p | 14.25p | 17989 |
| 25/11/2019 | 14.75p | 14.75p | 14.03p | 14.50p | 300345 |
| 22/11/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 21/11/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 5597 |
| 20/11/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 19/11/2019 | 14.75p | 14.75p | 14.50p | 14.75p | 4700 |
| 18/11/2019 | 14.75p | 14.75p | 13.50p | 14.75p | 20000 |
| 15/11/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 14/11/2019 | 14.75p | 14.75p | 14.10p | 14.75p | 13448 |
| 13/11/2019 | 14.75p | 14.75p | 14.00p | 14.75p | 58222 |
| 12/11/2019 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 11/11/2019 | 14.75p | 14.75p | 14.00p | 14.75p | 36000 |
| 08/11/2019 | 14.75p | 14.75p | 14.50p | 14.75p | 20036 |
| 07/11/2019 | 14.75p | 14.75p | 14.50p | 14.75p | 11035 |
| 06/11/2019 | 15.50p | 15.50p | 14.25p | 14.75p | 23014 |
| 05/11/2019 | 15.50p | 15.50p | 15.01p | 15.50p | 2000 |
| 04/11/2019 | 15.50p | 15.50p | 15.30p | 15.50p | 4350 |
| 01/11/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 17944 |
| 31/10/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 15000 |
| 30/10/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/10/2019 | 15.50p | 16.00p | 15.50p | 15.50p | 75000 |
| 28/10/2019 | 15.50p | 15.90p | 15.50p | 15.50p | 75000 |
| 25/10/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 24/10/2019 | 15.75p | 15.75p | 14.50p | 15.50p | 176000 |
| 23/10/2019 | 15.88p | 15.88p | 15.25p | 15.75p | 33891 |
| 22/10/2019 | 15.88p | 15.90p | 15.88p | 15.90p | 399 |
| 21/10/2019 | 16.00p | 16.00p | 15.50p | 15.88p | 12391 |
| 18/10/2019 | 16.25p | 16.25p | 15.50p | 16.00p | 34981 |
| 17/10/2019 | 16.50p | 16.50p | 16.00p | 16.25p | 25500 |
| 16/10/2019 | 16.50p | 16.50p | 16.00p | 16.50p | 20188 |
| 15/10/2019 | 16.50p | 16.50p | 16.00p | 16.50p | 60343 |
| 14/10/2019 | 16.50p | 16.50p | 16.10p | 16.50p | 4118 |
| 11/10/2019 | 16.50p | 16.70p | 16.05p | 16.50p | 27469 |
| 10/10/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/10/2019 | 16.50p | 16.50p | 16.10p | 16.50p | 9220 |
| 08/10/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/10/2019 | 16.50p | 16.50p | 16.00p | 16.50p | 24698 |
| 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 |
*Close Price adjusted for both dividends and splits