Hvivo (HVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
21/10/2015 270.00p 270.00p 263.33p 263.50p 7423
20/10/2015 272.25p 280.00p 280.00p 280.00p 0
19/10/2015 272.25p 280.00p 274.25p 280.00p 0
16/10/2015 272.25p 274.25p 270.00p 274.25p 1421
15/10/2015 275.98p 282.50p 279.25p 279.25p 0
14/10/2015 275.98p 282.50p 275.98p 282.50p 100
13/10/2015 279.25p 282.50p 279.25p 282.50p 0
12/10/2015 279.25p 281.00p 279.25p 279.25p 0
09/10/2015 279.25p 281.00p 279.25p 281.00p 1272
08/10/2015 279.25p 284.53p 270.00p 272.50p 7881
07/10/2015 280.00p 284.50p 280.00p 284.50p 250
06/10/2015 285.00p 285.00p 285.00p 285.00p 0
05/10/2015 285.00p 285.00p 285.00p 285.00p 0
02/10/2015 285.00p 285.00p 285.00p 285.00p 0
01/10/2015 285.00p 285.00p 285.00p 285.00p 0
30/09/2015 285.00p 285.00p 279.00p 285.00p 245
29/09/2015 279.00p 285.00p 279.00p 279.00p 4001
28/09/2015 277.50p 277.50p 277.50p 277.50p 454
25/09/2015 295.00p 277.50p 277.50p 277.50p 0
24/09/2015 295.00p 295.00p 270.00p 277.50p 10944
23/09/2015 300.00p 306.50p 306.00p 306.50p 0
22/09/2015 300.00p 306.00p 299.00p 306.00p 4500
21/09/2015 302.00p 310.00p 302.00p 307.00p 6367
18/09/2015 305.00p 308.92p 304.00p 307.50p 3197
17/09/2015 303.75p 303.75p 303.75p 303.75p 96
16/09/2015 303.00p 306.56p 303.00p 303.00p 1557
15/09/2015 301.15p 305.00p 301.15p 305.00p 1974
14/09/2015 302.00p 302.67p 301.15p 302.00p 1523
11/09/2015 300.00p 302.50p 300.00p 302.50p 1088
10/09/2015 296.25p 296.25p 296.00p 296.00p 597
09/09/2015 293.00p 300.00p 300.00p 300.00p 0
08/09/2015 293.00p 300.00p 290.25p 300.00p 10525
07/09/2015 296.00p 302.50p 300.00p 300.00p 0
04/09/2015 296.00p 302.50p 302.50p 302.50p 0
03/09/2015 296.00p 302.50p 296.00p 302.50p 100
02/09/2015 296.00p 297.00p 292.00p 297.00p 2250
01/09/2015 298.00p 298.00p 298.00p 298.00p 25
28/08/2015 300.00p 300.00p 295.00p 295.00p 200
27/08/2015 304.37p 304.37p 300.87p 301.00p 327
26/08/2015 304.75p 302.00p 300.87p 300.87p 0
25/08/2015 304.75p 304.83p 302.00p 302.00p 170
24/08/2015 309.75p 309.75p 292.00p 301.50p 1562
21/08/2015 300.25p 305.50p 300.00p 305.50p 0
20/08/2015 300.25p 300.25p 300.00p 300.00p 571
19/08/2015 300.25p 300.25p 300.00p 300.00p 387
18/08/2015 300.25p 300.25p 300.00p 300.00p 1576
17/08/2015 300.00p 309.50p 300.00p 309.50p 0
14/08/2015 300.00p 305.00p 300.00p 300.00p 1918
13/08/2015 300.25p 300.25p 300.00p 300.00p 1810
12/08/2015 301.25p 307.50p 301.25p 307.50p 914
11/08/2015 307.00p 307.50p 302.50p 307.50p 651
10/08/2015 293.92p 307.50p 302.50p 302.50p 0
07/08/2015 293.92p 308.11p 293.92p 307.50p 1528
06/08/2015 300.25p 307.50p 307.50p 307.50p 0
05/08/2015 300.25p 307.50p 307.50p 307.50p 0
04/08/2015 300.25p 307.50p 307.50p 307.50p 0
03/08/2015 300.25p 307.50p 307.50p 307.50p 0
31/07/2015 300.25p 307.50p 300.25p 307.50p 3
30/07/2015 307.00p 309.88p 307.00p 309.88p 40486
29/07/2015 315.00p 315.00p 306.50p 306.50p 593
28/07/2015 297.00p 306.50p 302.50p 306.50p 0
27/07/2015 297.00p 305.00p 297.00p 302.50p 11855
24/07/2015 297.00p 297.50p 297.50p 297.50p 0
23/07/2015 297.00p 297.50p 297.50p 297.50p 0
22/07/2015 297.00p 297.50p 293.25p 297.50p 5250
21/07/2015 297.00p 297.00p 294.50p 294.50p 25598
20/07/2015 295.75p 297.50p 295.75p 297.50p 11641
17/07/2015 296.75p 300.00p 297.50p 297.50p 0
16/07/2015 296.75p 300.00p 296.75p 300.00p 6228
15/07/2015 292.75p 304.75p 292.75p 304.00p 5496
14/07/2015 290.25p 304.75p 290.00p 295.00p 14444
13/07/2015 293.00p 304.00p 293.00p 304.00p 200998
10/07/2015 296.50p 300.50p 289.49p 300.50p 49126
09/07/2015 288.00p 293.00p 293.00p 293.00p 0
08/07/2015 288.00p 293.50p 293.00p 293.00p 0
07/07/2015 288.00p 293.50p 293.00p 293.50p 0
06/07/2015 288.00p 298.25p 293.00p 293.00p 0
03/07/2015 288.00p 298.25p 288.00p 298.25p 234
02/07/2015 298.00p 298.09p 285.00p 288.00p 24223
01/07/2015 300.00p 300.00p 295.13p 299.87p 17538
30/06/2015 305.00p 305.00p 301.50p 301.50p 3739
29/06/2015 303.00p 303.00p 300.00p 300.00p 158604
26/06/2015 309.75p 310.00p 310.00p 310.00p 0
25/06/2015 309.75p 310.00p 310.00p 310.00p 0
24/06/2015 309.75p 310.00p 307.50p 310.00p 0
23/06/2015 309.75p 307.50p 307.50p 307.50p 0
22/06/2015 309.75p 310.12p 307.50p 307.50p 0
19/06/2015 309.75p 310.12p 309.75p 310.12p 1630
18/06/2015 305.00p 305.00p 298.75p 298.75p 1500
17/06/2015 297.00p 305.00p 290.00p 305.00p 4589
16/06/2015 300.00p 302.50p 298.50p 302.50p 4070
15/06/2015 300.00p 300.00p 295.00p 295.00p 1183
12/06/2015 290.00p 298.29p 290.00p 295.00p 324
11/06/2015 288.00p 290.25p 288.00p 290.00p 2411
10/06/2015 270.25p 294.75p 266.50p 290.75p 12395
09/06/2015 295.00p 295.00p 270.47p 295.00p 1670
08/06/2015 288.00p 288.00p 270.25p 288.00p 63760
05/06/2015 305.00p 305.00p 279.75p 279.75p 9694
04/06/2015 295.00p 295.25p 280.00p 280.00p 4709
03/06/2015 283.30p 294.00p 277.52p 286.00p 3785

*Close Price adjusted for both dividends and splits