Hvivo (HVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/03/2018 53.00p 53.26p 53.00p 53.00p 1074
05/03/2018 53.00p 53.00p 53.00p 53.00p 0
02/03/2018 53.00p 53.00p 53.00p 53.00p 0
01/03/2018 53.00p 53.00p 53.00p 53.00p 0
28/02/2018 53.00p 53.00p 53.00p 53.00p 0
27/02/2018 53.00p 53.00p 53.00p 53.00p 0
26/02/2018 53.00p 53.00p 53.00p 53.00p 0
23/02/2018 53.00p 53.00p 53.00p 53.00p 0
22/02/2018 53.00p 53.00p 53.00p 53.00p 0
21/02/2018 53.00p 53.00p 53.00p 53.00p 0
20/02/2018 53.00p 53.00p 53.00p 53.00p 0
19/02/2018 53.00p 53.00p 53.00p 53.00p 0
16/02/2018 53.00p 53.00p 53.00p 53.00p 0
15/02/2018 53.00p 53.26p 53.00p 53.00p 400
14/02/2018 53.00p 53.00p 53.00p 53.00p 0
13/02/2018 53.00p 53.00p 53.00p 53.00p 0
12/02/2018 53.00p 53.00p 53.00p 53.00p 0
09/02/2018 53.00p 53.00p 53.00p 53.00p 0
08/02/2018 53.00p 53.00p 53.00p 53.00p 0
07/02/2018 53.50p 53.50p 53.00p 53.00p 0
06/02/2018 54.50p 54.50p 53.50p 53.50p 0
05/02/2018 54.50p 54.50p 54.50p 54.50p 0
02/02/2018 54.50p 54.50p 54.50p 54.50p 0
01/02/2018 54.50p 54.50p 54.50p 54.50p 0
31/01/2018 54.50p 57.00p 54.50p 54.50p 3500
30/01/2018 54.50p 54.50p 54.50p 54.50p 0
29/01/2018 54.50p 54.50p 54.50p 54.50p 0
26/01/2018 54.50p 54.50p 54.50p 54.50p 0
25/01/2018 54.50p 56.00p 54.50p 54.50p 3571
24/01/2018 54.50p 54.50p 54.50p 54.50p 0
23/01/2018 54.50p 54.50p 54.50p 54.50p 0
22/01/2018 54.50p 54.50p 54.50p 54.50p 0
19/01/2018 54.50p 54.50p 54.50p 54.50p 0
18/01/2018 54.50p 54.50p 54.50p 54.50p 0
17/01/2018 54.50p 54.50p 54.50p 54.50p 0
16/01/2018 54.50p 54.50p 54.50p 54.50p 0
15/01/2018 54.50p 54.50p 54.50p 54.50p 0
12/01/2018 54.50p 54.50p 50.50p 54.50p 5649
11/01/2018 54.50p 54.50p 54.50p 54.50p 0
10/01/2018 54.50p 57.00p 54.50p 54.50p 400
09/01/2018 55.00p 55.00p 53.00p 54.50p 1000
08/01/2018 55.00p 55.00p 55.00p 55.00p 0
05/01/2018 55.00p 55.00p 55.00p 55.00p 0
04/01/2018 55.00p 55.00p 55.00p 55.00p 0
03/01/2018 55.00p 55.00p 55.00p 55.00p 0
02/01/2018 55.00p 55.00p 53.00p 55.00p 1000
29/12/2017 55.00p 55.00p 55.00p 55.00p 0
28/12/2017 55.00p 55.00p 55.00p 55.00p 0
27/12/2017 55.00p 58.00p 55.00p 55.00p 3448
22/12/2017 55.00p 57.00p 55.00p 55.00p 1000
21/12/2017 55.00p 55.00p 55.00p 55.00p -5172
20/12/2017 55.00p 57.50p 55.00p 55.00p 5172
19/12/2017 55.00p 55.00p 55.00p 55.00p 0
18/12/2017 55.00p 55.00p 55.00p 55.00p 0
15/12/2017 54.00p 55.00p 54.00p 55.00p 0
14/12/2017 54.00p 56.00p 54.00p 54.00p 9035
13/12/2017 54.00p 54.00p 54.00p 54.00p 0
12/12/2017 54.00p 54.00p 50.00p 54.00p 910
11/12/2017 54.00p 54.00p 54.00p 54.00p 0
08/12/2017 54.00p 54.00p 54.00p 54.00p 0
07/12/2017 54.00p 54.00p 54.00p 54.00p 0
06/12/2017 54.00p 54.00p 54.00p 54.00p 0
05/12/2017 54.00p 54.00p 54.00p 54.00p 0
04/12/2017 54.00p 56.50p 54.00p 54.00p 400
01/12/2017 55.00p 55.00p 50.00p 54.00p 3500
30/11/2017 55.00p 55.00p 55.00p 55.00p 0
29/11/2017 55.00p 55.00p 55.00p 55.00p 0
28/11/2017 55.00p 55.00p 55.00p 55.00p 0
27/11/2017 55.00p 58.00p 55.00p 55.00p 841
24/11/2017 55.00p 55.00p 55.00p 55.00p 0
23/11/2017 55.00p 55.00p 55.00p 55.00p 0
22/11/2017 55.00p 55.00p 55.00p 55.00p 0
21/11/2017 55.00p 55.00p 55.00p 55.00p 0
20/11/2017 55.00p 55.00p 55.00p 55.00p 0
17/11/2017 55.00p 55.00p 55.00p 55.00p 0
16/11/2017 55.00p 55.00p 55.00p 55.00p 0
15/11/2017 55.00p 55.00p 55.00p 55.00p 0
14/11/2017 55.00p 58.00p 52.00p 55.00p 7289
13/11/2017 55.00p 55.00p 55.00p 55.00p 0
10/11/2017 55.00p 55.00p 55.00p 55.00p 0
09/11/2017 55.00p 55.00p 55.00p 55.00p 0
08/11/2017 55.00p 55.00p 55.00p 55.00p 0
07/11/2017 55.00p 58.00p 55.00p 55.00p 400
06/11/2017 55.00p 55.00p 55.00p 55.00p 0
03/11/2017 55.00p 55.00p 55.00p 55.00p 0
02/11/2017 55.00p 55.00p 55.00p 55.00p 0
01/11/2017 55.00p 55.00p 55.00p 55.00p 0
31/10/2017 55.00p 55.00p 55.00p 55.00p 0
30/10/2017 55.00p 55.00p 55.00p 55.00p 0
27/10/2017 55.00p 55.00p 55.00p 55.00p 0
26/10/2017 55.00p 55.00p 55.00p 55.00p 0
25/10/2017 55.00p 55.00p 53.00p 55.00p 0
24/10/2017 55.00p 57.00p 55.00p 55.00p 3579
23/10/2017 55.00p 55.00p 55.00p 55.00p 0
20/10/2017 54.00p 58.00p 54.00p 55.00p 4294
19/10/2017 54.00p 54.00p 54.00p 54.00p 0
18/10/2017 54.00p 54.00p 52.00p 54.00p 3385
17/10/2017 54.00p 54.00p 54.00p 54.00p 0
16/10/2017 54.00p 54.00p 54.00p 54.00p 0
13/10/2017 53.00p 54.00p 53.00p 54.00p 0
12/10/2017 52.50p 53.00p 52.50p 53.00p 0
11/10/2017 52.50p 52.50p 52.50p 52.50p 0
10/10/2017 51.00p 52.50p 51.00p 52.50p 3385
09/10/2017 61.50p 61.50p 51.00p 51.00p 12000
06/10/2017 67.50p 67.50p 61.50p 61.50p 5665
05/10/2017 67.50p 67.50p 67.50p 67.50p 0
04/10/2017 67.50p 67.50p 67.50p 67.50p 2500
03/10/2017 71.00p 71.00p 67.50p 67.50p 0
02/10/2017 74.00p 74.00p 71.00p 71.00p 1750
29/09/2017 74.00p 74.00p 74.00p 74.00p 0
28/09/2017 74.00p 74.00p 74.00p 74.00p 0
27/09/2017 76.50p 76.50p 74.00p 74.00p 2500
26/09/2017 76.50p 76.50p 76.50p 76.50p 0
25/09/2017 77.00p 77.00p 76.50p 76.50p 0
22/09/2017 77.00p 77.00p 77.00p 77.00p 0
21/09/2017 77.50p 77.50p 76.50p 77.00p 0
20/09/2017 76.50p 76.50p 76.50p 76.50p 0
19/09/2017 76.50p 76.50p 76.50p 76.50p 0
18/09/2017 76.50p 76.50p 76.50p 76.50p 0
15/09/2017 76.50p 76.50p 76.50p 76.50p 0
14/09/2017 76.50p 76.50p 76.50p 76.50p 0
13/09/2017 76.50p 76.50p 76.50p 76.50p 0
12/09/2017 76.50p 76.50p 76.50p 76.50p 0
11/09/2017 76.50p 76.50p 76.50p 76.50p 0
08/09/2017 76.50p 76.50p 76.50p 76.50p 0
07/09/2017 76.50p 76.50p 76.50p 76.50p 0
06/09/2017 76.50p 76.50p 76.50p 76.50p 51000
05/09/2017 76.50p 76.50p 76.50p 76.50p 0
04/09/2017 76.50p 76.50p 76.50p 76.50p 0
01/09/2017 76.50p 76.50p 76.50p 76.50p 0
31/08/2017 76.50p 76.50p 76.50p 76.50p 1889811
30/08/2017 76.50p 76.50p 76.50p 76.50p 561
29/08/2017 76.50p 76.50p 76.50p 76.50p 5000
25/08/2017 76.50p 76.50p 76.50p 76.50p 561
24/08/2017 76.50p 76.50p 76.50p 76.50p 2557
23/08/2017 76.50p 76.50p 76.50p 76.50p 0
22/08/2017 76.50p 76.50p 76.50p 76.50p 0
21/08/2017 76.50p 76.50p 76.50p 76.50p 0
18/08/2017 76.50p 76.50p 76.50p 76.50p 0
17/08/2017 76.50p 76.50p 76.50p 76.50p 0
16/08/2017 76.50p 76.50p 76.50p 76.50p 0
15/08/2017 76.50p 76.50p 76.50p 76.50p 0
14/08/2017 76.50p 76.50p 76.50p 76.50p 0
11/08/2017 76.50p 76.50p 76.50p 76.50p 886
10/08/2017 76.50p 76.50p 76.50p 76.50p 0
09/08/2017 76.50p 76.50p 76.50p 76.50p 0
08/08/2017 76.50p 76.50p 76.50p 76.50p 0
07/08/2017 76.50p 77.50p 76.50p 76.50p 0
04/08/2017 76.50p 76.50p 76.50p 76.50p 0
03/08/2017 76.50p 76.50p 76.50p 76.50p 0
02/08/2017 76.50p 76.50p 76.50p 76.50p 0
01/08/2017 76.50p 76.50p 76.50p 76.50p 0
31/07/2017 76.50p 76.50p 76.50p 76.50p 0
28/07/2017 76.50p 76.50p 76.50p 76.50p 0
27/07/2017 76.50p 76.50p 76.50p 76.50p 0
26/07/2017 76.50p 76.50p 76.50p 76.50p 0
25/07/2017 76.50p 76.50p 76.50p 76.50p 0
24/07/2017 75.50p 76.50p 75.50p 76.50p 635
21/07/2017 75.50p 75.50p 75.50p 75.50p 0
20/07/2017 75.50p 75.50p 75.50p 75.50p 0
19/07/2017 75.50p 75.50p 75.50p 75.50p 7473
18/07/2017 75.50p 75.50p 75.50p 75.50p 0
17/07/2017 74.00p 75.50p 74.00p 75.50p 2887
14/07/2017 74.00p 74.00p 74.00p 74.00p 0
13/07/2017 74.00p 74.00p 74.00p 74.00p 0
12/07/2017 74.00p 74.00p 74.00p 74.00p 0
11/07/2017 75.00p 75.00p 74.00p 74.00p 4474
10/07/2017 82.50p 82.50p 75.00p 75.00p 5204
07/07/2017 82.50p 82.50p 82.50p 82.50p 0
06/07/2017 84.00p 84.00p 82.50p 82.50p 1500
05/07/2017 84.00p 85.50p 84.00p 84.00p 0
04/07/2017 85.50p 85.50p 85.50p 85.50p 0
03/07/2017 88.50p 88.50p 85.50p 85.50p 1500
30/06/2017 88.50p 88.50p 88.50p 88.50p 0
29/06/2017 88.50p 88.50p 88.50p 88.50p 0
28/06/2017 90.00p 90.00p 88.50p 88.50p 2500
27/06/2017 90.00p 90.00p 90.00p 90.00p 0
26/06/2017 90.00p 90.00p 90.00p 90.00p 3081
23/06/2017 87.50p 90.00p 87.50p 90.00p 2939
22/06/2017 102.50p 102.50p 87.50p 87.50p 0
21/06/2017 106.00p 106.00p 102.50p 102.50p 0
20/06/2017 106.00p 106.00p 106.00p 106.00p 0
19/06/2017 106.00p 107.50p 106.00p 106.00p 0
16/06/2017 107.50p 107.50p 105.00p 107.50p 154
15/06/2017 111.50p 111.50p 107.50p 107.50p 1500
14/06/2017 111.50p 111.50p 108.00p 111.50p 1500
13/06/2017 111.50p 111.50p 111.50p 111.50p 0
12/06/2017 111.50p 111.50p 111.50p 111.50p 0
09/06/2017 114.00p 114.00p 110.00p 111.50p 2500
08/06/2017 116.50p 116.50p 113.00p 114.00p 1494
07/06/2017 116.50p 116.50p 116.50p 116.50p 0
06/06/2017 116.50p 116.50p 116.50p 116.50p 0
05/06/2017 116.50p 116.50p 113.75p 116.50p 707
02/06/2017 116.50p 116.50p 116.50p 116.50p 0
01/06/2017 116.50p 116.50p 116.50p 116.50p 0
31/05/2017 116.50p 116.50p 116.50p 116.50p 0
30/05/2017 116.50p 116.50p 116.50p 116.50p 0
26/05/2017 116.50p 116.50p 116.50p 116.50p 0
25/05/2017 116.50p 116.50p 116.50p 116.50p 0
24/05/2017 116.50p 116.50p 116.50p 116.50p 0

*Close Price adjusted for both dividends and splits