Hvivo (HVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/08/2016 184.27p 184.00p 184.00p 184.00p 0
04/08/2016 184.27p 184.27p 184.00p 184.00p 166
03/08/2016 184.50p 184.00p 184.00p 184.00p 0
02/08/2016 184.50p 184.00p 184.00p 184.00p 0
01/08/2016 184.50p 184.00p 184.00p 184.00p 0
29/07/2016 184.50p 184.00p 184.00p 184.00p 0
28/07/2016 184.50p 184.50p 184.00p 184.00p 23042
27/07/2016 181.00p 181.00p 181.00p 181.00p 31
26/07/2016 183.00p 184.00p 183.00p 184.00p 2
25/07/2016 183.00p 186.00p 186.00p 186.00p 0
22/07/2016 183.00p 186.00p 183.00p 186.00p 21461
21/07/2016 183.00p 186.00p 183.00p 186.00p 727
20/07/2016 183.00p 186.00p 183.00p 186.00p 3
19/07/2016 184.00p 186.00p 184.00p 186.00p 3
18/07/2016 184.00p 187.00p 184.00p 187.00p 400
15/07/2016 184.00p 187.00p 184.00p 187.00p 5
14/07/2016 190.00p 190.00p 187.00p 187.00p 191
13/07/2016 184.50p 190.00p 184.50p 187.25p 1316
12/07/2016 184.50p 190.00p 184.00p 187.00p 895
11/07/2016 188.00p 190.00p 185.00p 187.00p 991842
08/07/2016 188.00p 190.00p 188.00p 190.00p 223
07/07/2016 188.00p 190.00p 188.00p 190.00p 224
06/07/2016 188.00p 190.00p 188.00p 190.00p 1
05/07/2016 188.00p 190.00p 188.00p 190.00p 10001
04/07/2016 188.00p 190.00p 188.00p 190.00p 1
01/07/2016 188.00p 190.00p 190.00p 190.00p 0
30/06/2016 188.00p 190.00p 188.00p 190.00p 2
29/06/2016 188.00p 190.00p 188.00p 188.00p 21474
28/06/2016 190.00p 192.00p 190.00p 192.00p 7197
27/06/2016 180.00p 185.00p 180.00p 185.00p 3775
24/06/2016 170.25p 185.00p 170.25p 185.00p 7480
23/06/2016 178.50p 182.50p 178.50p 182.50p 4500
22/06/2016 172.25p 172.25p 167.00p 169.00p 224831
21/06/2016 172.25p 178.50p 172.25p 178.50p 1
20/06/2016 181.50p 185.00p 172.00p 172.00p 26533
17/06/2016 181.50p 183.50p 181.50p 183.25p 15019
16/06/2016 185.00p 183.25p 183.25p 183.25p 0
15/06/2016 185.00p 185.77p 183.25p 183.25p 3482
14/06/2016 193.50p 194.00p 185.00p 187.50p 6288
13/06/2016 200.00p 199.25p 196.75p 196.75p 0
10/06/2016 200.00p 199.25p 199.25p 199.25p 0
09/06/2016 200.00p 199.25p 196.75p 199.25p 0
08/06/2016 200.00p 196.75p 196.75p 196.75p 0
07/06/2016 200.00p 200.00p 193.50p 196.75p 9656
06/06/2016 200.00p 200.00p 196.75p 196.75p 21
03/06/2016 205.00p 205.00p 199.25p 199.25p 27
02/06/2016 200.00p 196.75p 196.75p 196.75p 0
01/06/2016 200.00p 200.00p 196.75p 196.75p 33
31/05/2016 202.00p 202.00p 196.25p 196.25p 8
27/05/2016 193.75p 200.00p 193.50p 193.50p 15276
26/05/2016 199.50p 197.75p 197.75p 197.75p 0
25/05/2016 199.50p 199.25p 197.75p 197.75p 0
24/05/2016 199.50p 199.25p 198.25p 199.25p 0
23/05/2016 199.50p 200.00p 198.25p 198.25p 0
20/05/2016 199.50p 203.00p 199.50p 200.00p 376502
19/05/2016 198.00p 205.00p 198.00p 203.00p 763
18/05/2016 198.00p 198.00p 198.00p 198.00p 734
17/05/2016 198.00p 198.00p 195.44p 198.00p 2581
16/05/2016 201.75p 201.75p 201.75p 201.75p 1
13/05/2016 204.75p 204.75p 200.00p 203.25p 15004
12/05/2016 204.75p 204.75p 200.00p 203.25p 12503
11/05/2016 204.75p 201.50p 201.50p 201.50p 0
10/05/2016 204.75p 204.75p 201.50p 201.50p 1
09/05/2016 204.75p 204.75p 201.50p 201.50p 1
06/05/2016 200.00p 200.00p 195.75p 198.50p 30101
05/05/2016 199.75p 199.75p 195.75p 195.75p 2
04/05/2016 198.25p 199.75p 196.00p 196.25p 2763
03/05/2016 205.00p 205.00p 201.50p 201.50p 8
29/04/2016 205.00p 205.00p 200.50p 200.50p 12
28/04/2016 196.25p 201.02p 196.25p 200.50p 871
27/04/2016 201.25p 202.00p 201.50p 201.50p 0
26/04/2016 201.25p 202.00p 201.25p 202.00p 1500
25/04/2016 198.00p 205.00p 195.00p 205.00p 234669
22/04/2016 203.00p 203.00p 195.00p 203.00p 876693
21/04/2016 192.00p 198.00p 191.00p 192.00p 34511
20/04/2016 180.00p 186.50p 180.00p 186.50p 1834575
19/04/2016 186.00p 188.00p 182.00p 182.00p 2117
18/04/2016 181.00p 181.00p 180.50p 180.50p 1500
15/04/2016 178.00p 176.25p 176.25p 176.25p 0
14/04/2016 178.00p 178.63p 176.25p 176.25p 13000
13/04/2016 176.00p 176.25p 176.25p 176.25p 0
12/04/2016 176.00p 176.25p 173.87p 176.25p 4895
11/04/2016 185.00p 180.50p 178.50p 178.50p 0
08/04/2016 185.00p 185.00p 180.00p 180.50p 10001
07/04/2016 180.00p 180.00p 177.50p 178.00p 36670
06/04/2016 180.00p 180.00p 177.50p 177.50p 887
05/04/2016 180.00p 180.00p 177.23p 177.50p 283
04/04/2016 182.00p 182.00p 178.50p 178.50p 10001
01/04/2016 185.00p 185.00p 179.45p 180.00p 4166
31/03/2016 185.00p 185.00p 182.00p 182.50p 3637
30/03/2016 185.00p 185.00p 182.00p 182.50p 36450
29/03/2016 185.00p 186.00p 182.67p 185.00p 24845
24/03/2016 184.75p 184.75p 180.00p 180.00p 30600
23/03/2016 180.00p 180.00p 180.00p 180.00p 15000
22/03/2016 180.00p 180.00p 180.00p 180.00p 15000
21/03/2016 175.00p 180.00p 175.00p 180.00p 20029
18/03/2016 175.00p 180.00p 175.00p 180.00p 17
17/03/2016 181.94p 181.94p 175.00p 180.00p 20472
16/03/2016 175.00p 180.00p 179.00p 180.00p 0
15/03/2016 175.00p 179.00p 175.00p 179.00p 100000
14/03/2016 178.37p 179.00p 176.50p 179.00p 1650
11/03/2016 172.87p 176.50p 173.00p 176.50p 0
10/03/2016 172.87p 173.00p 172.87p 173.00p 65000
09/03/2016 173.74p 173.00p 173.00p 173.00p 0
08/03/2016 173.74p 173.74p 173.00p 173.00p 1151
07/03/2016 190.25p 173.00p 173.00p 173.00p 0
04/03/2016 190.25p 173.00p 172.00p 173.00p 0
03/03/2016 190.25p 190.25p 172.00p 172.00p 182872
02/03/2016 193.56p 194.00p 191.50p 194.00p 2960
01/03/2016 190.22p 191.50p 191.50p 191.50p 0
29/02/2016 190.22p 194.00p 191.50p 191.50p 0
26/02/2016 190.22p 194.00p 190.22p 194.00p 327
25/02/2016 175.00p 194.00p 194.00p 194.00p 0
24/02/2016 175.00p 194.00p 194.00p 194.00p 0
23/02/2016 175.00p 194.00p 194.00p 194.00p 0
22/02/2016 175.00p 194.00p 194.00p 194.00p 0
19/02/2016 175.00p 194.00p 194.00p 194.00p 0
18/02/2016 175.00p 194.00p 194.00p 194.00p 0
17/02/2016 175.00p 194.00p 194.00p 194.00p 0
16/02/2016 175.00p 194.00p 193.50p 194.00p 0
15/02/2016 175.00p 193.50p 190.00p 193.50p 0
12/02/2016 175.00p 192.00p 167.75p 190.00p 154198
11/02/2016 187.98p 187.98p 186.25p 186.25p 35
10/02/2016 179.50p 186.25p 179.50p 186.25p 1000
09/02/2016 186.00p 192.00p 186.00p 189.50p 1312
08/02/2016 193.52p 192.00p 192.00p 192.00p 0
05/02/2016 193.52p 193.52p 192.00p 192.00p 1800
04/02/2016 193.52p 193.52p 192.00p 192.00p 11
03/02/2016 193.00p 193.00p 192.00p 192.00p 1500
02/02/2016 200.52p 199.00p 199.00p 199.00p 0
01/02/2016 200.52p 200.52p 199.00p 199.00p 199
29/01/2016 193.00p 199.00p 199.00p 199.00p 0
28/01/2016 193.00p 199.00p 199.00p 199.00p 0
27/01/2016 193.00p 199.00p 199.00p 199.00p 0
26/01/2016 193.00p 199.00p 193.00p 199.00p 2500
25/01/2016 195.00p 199.00p 199.00p 199.00p 0
22/01/2016 195.00p 202.25p 199.00p 199.00p 0
21/01/2016 195.00p 202.25p 195.00p 202.25p 320
20/01/2016 200.00p 202.25p 202.25p 202.25p 0
19/01/2016 200.00p 202.25p 202.25p 202.25p 0
18/01/2016 200.00p 207.50p 200.00p 202.25p 1978
15/01/2016 212.37p 212.37p 207.50p 207.50p 175240
14/01/2016 212.00p 212.00p 202.00p 212.00p 1887
13/01/2016 212.00p 215.50p 215.50p 215.50p 0
12/01/2016 212.00p 215.50p 212.00p 215.50p 311
11/01/2016 218.00p 215.50p 215.50p 215.50p 0
08/01/2016 218.00p 216.00p 215.50p 215.50p 0
07/01/2016 218.00p 218.00p 212.00p 216.00p 3100
06/01/2016 222.00p 231.00p 222.00p 224.00p 3400
05/01/2016 229.90p 231.00p 231.00p 231.00p 0
04/01/2016 229.90p 231.00p 231.00p 231.00p 0
31/12/2015 229.90p 231.00p 231.00p 231.00p 0
30/12/2015 229.90p 231.00p 229.90p 231.00p 600
29/12/2015 230.01p 231.00p 231.00p 231.00p 0
24/12/2015 230.01p 231.00p 230.01p 231.00p 75
23/12/2015 225.00p 234.00p 234.00p 234.00p 0
22/12/2015 225.00p 235.00p 225.00p 234.00p 4362
21/12/2015 225.00p 235.00p 225.00p 235.00p 1311
18/12/2015 235.56p 237.50p 237.50p 237.50p 0
17/12/2015 235.56p 237.50p 237.50p 237.50p 0
16/12/2015 235.56p 237.50p 237.50p 237.50p 0
15/12/2015 235.56p 237.50p 235.56p 237.50p 589
14/12/2015 235.00p 237.50p 235.00p 237.50p 2426
11/12/2015 235.00p 240.00p 240.00p 240.00p 0
10/12/2015 235.00p 240.00p 240.00p 240.00p 0
09/12/2015 235.00p 240.00p 240.00p 240.00p 0
08/12/2015 235.00p 240.00p 235.00p 240.00p 400
07/12/2015 234.67p 240.00p 240.00p 240.00p 0
04/12/2015 234.67p 240.00p 234.67p 240.00p 484
03/12/2015 235.00p 240.00p 240.00p 240.00p 0
02/12/2015 235.00p 240.00p 240.00p 240.00p 0
01/12/2015 235.00p 240.00p 235.00p 240.00p 210
30/11/2015 240.00p 240.00p 240.00p 240.00p 830
27/11/2015 235.00p 240.00p 235.00p 240.00p 988
26/11/2015 235.56p 240.00p 235.56p 240.00p 2500
25/11/2015 253.78p 254.50p 254.50p 254.50p 0
24/11/2015 253.78p 254.50p 253.78p 254.50p 191
23/11/2015 253.78p 254.50p 253.50p 254.50p 0
20/11/2015 253.78p 253.50p 248.50p 253.50p 0
19/11/2015 253.78p 252.50p 248.50p 248.50p 0
18/11/2015 253.78p 254.50p 252.50p 252.50p 0
17/11/2015 253.78p 254.50p 253.78p 254.50p 11
16/11/2015 257.00p 254.50p 254.50p 254.50p 0
13/11/2015 257.00p 254.50p 254.50p 254.50p 0
12/11/2015 257.00p 254.50p 254.50p 254.50p 0
11/11/2015 257.00p 257.00p 245.00p 254.50p 3948
10/11/2015 261.00p 263.50p 261.00p 263.50p 725
09/11/2015 256.75p 263.50p 263.50p 263.50p 0
06/11/2015 256.75p 263.50p 256.75p 263.50p 3000
05/11/2015 260.00p 260.00p 258.50p 258.50p 120
04/11/2015 261.23p 265.00p 264.50p 265.00p 0
03/11/2015 261.23p 264.50p 261.23p 264.50p 350
02/11/2015 260.00p 264.00p 260.00p 264.00p 200
30/10/2015 262.00p 265.50p 265.37p 265.50p 0
29/10/2015 262.00p 265.37p 265.37p 265.37p 0
28/10/2015 262.00p 265.37p 263.00p 265.37p 0
27/10/2015 262.00p 265.88p 263.00p 263.00p 0
26/10/2015 262.00p 265.88p 262.50p 265.88p 0
23/10/2015 262.00p 270.00p 262.50p 262.50p 0
22/10/2015 262.00p 270.00p 262.00p 270.00p 327

*Close Price adjusted for both dividends and splits