Hvivo (HVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/03/2014 300.25p 310.00p 300.00p 300.00p 1360
13/03/2014 319.75p 319.75p 310.00p 310.00p 0
12/03/2014 319.75p 319.75p 310.00p 310.00p 0
11/03/2014 319.75p 319.75p 310.00p 310.00p 2000
10/03/2014 305.25p 305.25p 304.38p 304.38p 3329
07/03/2014 315.00p 317.50p 315.00p 315.00p 0
06/03/2014 315.00p 317.50p 315.00p 317.50p 200
05/03/2014 310.29p 315.00p 310.29p 315.00p 708
04/03/2014 320.00p 320.00p 317.50p 317.50p 1562
03/03/2014 320.00p 320.00p 317.50p 317.50p 3125
28/02/2014 315.00p 320.00p 315.00p 320.00p 1000
27/02/2014 320.00p 320.00p 317.50p 317.50p 312
26/02/2014 315.25p 317.50p 315.00p 315.00p 3132
25/02/2014 319.00p 319.00p 317.50p 317.50p 9450
24/02/2014 315.00p 317.50p 315.00p 317.50p 0
21/02/2014 315.00p 317.50p 315.00p 315.75p 1000
20/02/2014 314.82p 320.75p 314.82p 317.50p 0
19/02/2014 314.82p 320.75p 314.82p 317.50p 0
18/02/2014 314.82p 320.75p 314.82p 317.50p 0
17/02/2014 314.82p 320.75p 314.82p 320.75p 200
14/02/2014 314.82p 320.25p 314.82p 320.25p 774
13/02/2014 325.00p 327.50p 317.50p 320.25p 646
12/02/2014 315.00p 317.50p 312.50p 317.50p 1000
11/02/2014 310.00p 313.00p 310.00p 312.50p 500
10/02/2014 312.00p 313.00p 312.00p 313.00p 252
07/02/2014 310.00p 312.00p 307.50p 312.00p 197800
06/02/2014 305.00p 307.50p 301.00p 307.50p 25010
05/02/2014 305.00p 305.00p 300.00p 301.00p 1000
04/02/2014 300.00p 300.00p 293.50p 300.00p 2324
03/02/2014 295.00p 295.00p 292.00p 293.50p 100000
31/01/2014 294.00p 294.00p 292.00p 292.00p 167
30/01/2014 296.75p 296.75p 280.00p 292.00p 0
29/01/2014 296.75p 296.75p 280.00p 285.00p 1347
28/01/2014 281.00p 288.50p 280.00p 280.00p 214918
27/01/2014 280.25p 288.50p 280.20p 288.50p 1462
24/01/2014 280.25p 296.51p 280.25p 290.00p 0
23/01/2014 280.25p 296.51p 280.25p 290.00p 2494
22/01/2014 280.25p 287.53p 280.25p 283.50p 1125
21/01/2014 287.00p 287.28p 280.00p 280.00p 174620
20/01/2014 294.00p 294.00p 285.00p 285.00p 4320
17/01/2014 295.00p 303.38p 290.00p 294.00p 3432
16/01/2014 300.25p 311.50p 295.00p 303.38p 1458
15/01/2014 307.28p 307.50p 307.28p 307.50p 40
14/01/2014 304.00p 311.00p 295.25p 307.50p 0
13/01/2014 304.00p 311.00p 295.25p 307.50p 3429
10/01/2014 307.79p 309.50p 307.79p 309.50p 3336
09/01/2014 301.00p 311.50p 301.00p 302.50p 4602
08/01/2014 301.19p 313.00p 301.19p 311.50p 336
07/01/2014 307.00p 313.00p 307.00p 313.00p 4065
06/01/2014 306.00p 320.00p 306.00p 312.00p 0
03/01/2014 306.00p 320.00p 306.00p 310.50p 3291
02/01/2014 320.00p 320.00p 305.50p 312.50p 1848
31/12/2013 301.00p 310.50p 301.00p 305.50p 0
30/12/2013 301.00p 310.50p 301.00p 310.50p 316
27/12/2013 301.00p 310.50p 301.00p 310.50p 165
24/12/2013 310.00p 315.53p 310.00p 312.50p 521
23/12/2013 300.00p 318.00p 300.00p 312.50p 9549
20/12/2013 300.00p 301.00p 292.00p 292.00p 3066
19/12/2013 310.00p 310.00p 292.00p 301.00p 112
18/12/2013 292.00p 301.00p 292.00p 292.00p 4378
17/12/2013 299.92p 301.00p 290.50p 301.00p 65088
16/12/2013 280.00p 305.00p 258.00p 290.50p 32630
13/12/2013 262.25p 265.00p 240.17p 258.00p 20181
12/12/2013 270.00p 280.00p 268.00p 268.50p 9164
11/12/2013 283.00p 295.00p 270.00p 280.00p 8906
10/12/2013 300.00p 300.00p 291.00p 295.00p 2309
09/12/2013 300.00p 300.00p 291.50p 295.00p 899
06/12/2013 310.00p 322.50p 298.50p 298.50p 24967
05/12/2013 325.00p 329.85p 317.50p 322.50p 0
04/12/2013 325.00p 329.85p 317.50p 322.50p 0
03/12/2013 325.00p 329.85p 317.50p 322.50p 1021
02/12/2013 320.00p 320.00p 315.00p 317.50p 0
29/11/2013 320.00p 320.00p 315.00p 320.00p 0
28/11/2013 320.00p 320.00p 315.00p 320.00p 1358
27/11/2013 320.00p 322.71p 320.00p 320.00p 0
26/11/2013 320.00p 322.71p 320.00p 320.00p 3507
25/11/2013 325.00p 325.00p 315.00p 320.00p 353
22/11/2013 320.00p 325.00p 320.00p 322.50p 4216
21/11/2013 320.00p 322.50p 320.00p 322.50p 89
20/11/2013 320.00p 320.00p 312.50p 320.00p 0
19/11/2013 320.00p 320.00p 312.50p 320.00p 1000
18/11/2013 315.00p 325.00p 300.00p 312.50p 9863
15/11/2013 330.00p 330.00p 320.00p 320.00p 2400
14/11/2013 325.00p 330.00p 325.00p 330.00p 0
13/11/2013 325.00p 330.00p 325.00p 330.00p 38
12/11/2013 320.00p 330.00p 320.00p 330.00p 232
11/11/2013 320.00p 330.00p 320.00p 330.00p 1635
08/11/2013 330.00p 330.00p 330.00p 330.00p 100
07/11/2013 320.00p 330.00p 320.00p 330.00p 0
06/11/2013 320.00p 330.00p 320.00p 330.00p 837
05/11/2013 330.00p 330.00p 330.00p 330.00p 700
04/11/2013 320.00p 330.00p 320.00p 330.00p 3225
01/11/2013 320.00p 330.00p 320.00p 320.00p 2796
31/10/2013 335.00p 335.00p 320.00p 330.00p 0
30/10/2013 335.00p 335.00p 320.00p 330.00p 0
29/10/2013 335.00p 335.00p 320.00p 330.00p 1375
28/10/2013 335.00p 335.00p 330.00p 330.00p 2025
25/10/2013 335.00p 335.00p 330.00p 330.00p 89
24/10/2013 320.00p 330.00p 320.00p 330.00p 609
23/10/2013 340.00p 340.03p 330.00p 330.00p 661
22/10/2013 335.00p 335.00p 330.00p 330.00p 2500
21/10/2013 322.00p 335.00p 320.00p 330.00p 3838
18/10/2013 340.00p 340.03p 320.00p 330.00p 808365
17/10/2013 330.00p 340.03p 330.00p 335.00p 46955
16/10/2013 355.00p 355.00p 335.00p 335.00p 9943
15/10/2013 370.00p 375.00p 355.00p 355.00p 6571
14/10/2013 370.00p 370.00p 362.50p 362.50p 19748
11/10/2013 363.25p 363.25p 362.50p 362.50p 2773
10/10/2013 358.00p 370.00p 358.00p 362.50p 152035
09/10/2013 370.00p 370.00p 360.00p 362.50p 1858
08/10/2013 358.00p 370.00p 358.00p 362.50p 2500
07/10/2013 362.50p 362.50p 362.50p 362.50p 298184
04/10/2013 355.00p 362.50p 355.00p 355.00p 5050
03/10/2013 370.00p 370.00p 360.00p 362.50p 0
02/10/2013 370.00p 370.00p 360.00p 360.00p 952
01/10/2013 367.00p 370.00p 360.00p 360.00p 1788
30/09/2013 350.00p 365.00p 350.00p 357.50p 6906
27/09/2013 358.13p 358.13p 350.00p 357.50p 1098
26/09/2013 350.00p 351.63p 350.00p 351.50p 2314
25/09/2013 335.00p 355.00p 335.00p 352.50p 25755
24/09/2013 337.00p 345.00p 337.00p 338.75p 0
23/09/2013 337.00p 345.00p 337.00p 339.75p 5397
20/09/2013 343.50p 343.50p 339.00p 339.75p 205139
19/09/2013 345.00p 345.00p 339.00p 339.00p 7512
18/09/2013 325.00p 365.00p 317.50p 340.00p 35313
17/09/2013 317.50p 324.00p 317.50p 317.50p 0
16/09/2013 317.50p 324.00p 317.50p 317.50p 1327
13/09/2013 317.50p 325.00p 312.50p 317.50p 0
12/09/2013 317.50p 325.00p 312.50p 317.50p 0
11/09/2013 312.50p 325.00p 312.50p 315.00p 6476
10/09/2013 312.50p 315.00p 312.50p 312.50p 8147
09/09/2013 312.50p 317.50p 310.00p 312.50p 0
06/09/2013 317.50p 317.50p 310.00p 312.50p 3500
05/09/2013 317.50p 320.84p 312.00p 317.50p 0
04/09/2013 320.00p 320.84p 312.00p 317.50p 6089
03/09/2013 320.00p 320.84p 320.00p 320.00p 0
02/09/2013 320.00p 320.84p 320.00p 320.00p 0
30/08/2013 320.00p 320.84p 320.00p 320.00p 10386
29/08/2013 320.00p 320.84p 316.67p 320.00p 1800
28/08/2013 320.00p 320.84p 312.50p 320.00p 30
27/08/2013 312.50p 315.00p 312.50p 312.50p 769
23/08/2013 312.50p 315.00p 302.50p 312.50p 630
22/08/2013 300.00p 302.50p 300.00p 302.50p 775
21/08/2013 311.00p 311.00p 300.00p 302.50p 7523
20/08/2013 311.00p 315.00p 311.00p 311.00p 0
19/08/2013 311.00p 315.00p 311.00p 311.00p 33389
16/08/2013 311.00p 311.75p 311.00p 311.00p 29494
15/08/2013 311.00p 311.00p 310.19p 311.00p 1712
14/08/2013 307.50p 315.00p 307.50p 311.00p 3613
13/08/2013 307.50p 308.13p 307.50p 307.50p 0
12/08/2013 307.50p 308.13p 307.50p 307.50p 3343
09/08/2013 307.50p 310.00p 300.00p 307.50p 167976
08/08/2013 285.00p 310.00p 284.37p 307.50p 44941
07/08/2013 272.50p 285.00p 272.50p 285.00p 2240
06/08/2013 271.00p 280.00p 271.00p 272.50p 1478
05/08/2013 263.50p 280.00p 263.50p 271.00p 11767
02/08/2013 259.50p 264.50p 258.00p 263.50p 0
01/08/2013 258.00p 264.00p 258.00p 259.50p 1960
31/07/2013 258.00p 264.00p 258.00p 258.00p 5000
30/07/2013 258.00p 264.00p 258.00p 258.00p 5000
29/07/2013 257.00p 260.00p 256.00p 258.00p 0
26/07/2013 258.00p 260.00p 256.00p 258.00p 0
25/07/2013 258.00p 260.00p 256.00p 258.00p 0
24/07/2013 257.50p 260.00p 256.00p 258.00p 0
23/07/2013 256.00p 260.00p 256.00p 257.50p 4000
22/07/2013 256.00p 260.00p 256.00p 256.00p 0
19/07/2013 256.00p 260.00p 256.00p 256.00p 0
18/07/2013 256.00p 260.00p 256.00p 256.00p 25000
17/07/2013 255.00p 256.00p 255.00p 256.00p 300000
16/07/2013 255.00p 259.90p 255.00p 255.00p 0
15/07/2013 255.00p 259.90p 255.00p 255.00p 1034
12/07/2013 253.50p 255.00p 252.00p 255.00p 0
11/07/2013 253.50p 253.50p 252.00p 253.50p 1801
10/07/2013 252.00p 252.00p 245.60p 252.00p 39150
09/07/2013 252.00p 252.67p 245.60p 252.00p 2131
08/07/2013 252.00p 252.00p 250.00p 252.00p 0
05/07/2013 252.00p 252.00p 250.00p 252.00p 26401
04/07/2013 252.00p 254.31p 247.00p 252.00p 14880
03/07/2013 252.00p 252.00p 250.00p 252.00p 26401
02/07/2013 250.00p 258.00p 250.00p 252.00p 100958
01/07/2013 249.00p 260.00p 246.50p 252.00p 1536
28/06/2013 246.50p 246.50p 246.50p 246.50p 115
27/06/2013 246.50p 250.00p 246.18p 246.50p 0
26/06/2013 246.50p 250.00p 246.18p 246.50p 0
25/06/2013 246.50p 250.00p 246.18p 246.50p 0
24/06/2013 246.50p 250.00p 246.18p 246.50p 354753
21/06/2013 245.00p 246.50p 245.00p 246.50p 0
20/06/2013 246.50p 246.50p 246.18p 246.50p 500
19/06/2013 246.50p 253.13p 242.50p 246.50p 0
18/06/2013 246.50p 253.13p 242.50p 246.50p 0
17/06/2013 242.50p 253.13p 242.50p 246.50p 358536
14/06/2013 267.50p 280.00p 225.50p 242.50p 30471
13/06/2013 280.00p 280.20p 280.00p 280.00p 1399
12/06/2013 280.00p 280.20p 280.00p 280.00p 0
11/06/2013 280.00p 280.20p 280.00p 280.00p 0
10/06/2013 280.00p 280.20p 280.00p 280.00p 0
07/06/2013 280.00p 280.20p 280.00p 280.00p 1200
06/06/2013 280.00p 280.20p 280.00p 280.00p 117
05/06/2013 282.50p 283.45p 280.00p 280.00p 2585
04/06/2013 280.00p 283.45p 275.00p 280.00p 1483

*Close Price adjusted for both dividends and splits