Hvivo (HVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/04/2015 317.50p 320.00p 320.00p 320.00p 0
24/04/2015 317.50p 330.00p 317.50p 320.00p 1250
23/04/2015 329.75p 330.00p 323.11p 330.00p 30058
22/04/2015 314.75p 330.00p 301.00p 330.00p 13429
21/04/2015 310.00p 330.00p 304.29p 310.00p 2250
20/04/2015 345.00p 345.00p 317.53p 337.25p 6961
17/04/2015 300.00p 342.50p 293.25p 342.50p 4708
16/04/2015 284.75p 294.00p 284.75p 294.00p 3209
15/04/2015 284.75p 285.00p 284.70p 285.00p 666
14/04/2015 269.73p 275.00p 269.73p 275.00p 7500
13/04/2015 269.75p 283.50p 269.75p 283.50p 12263
10/04/2015 259.54p 265.00p 259.54p 262.50p 2720
09/04/2015 245.00p 265.00p 239.55p 265.00p 6996
08/04/2015 235.00p 240.00p 235.00p 240.00p 20
07/04/2015 239.55p 240.00p 239.55p 240.00p 4508
02/04/2015 239.55p 240.00p 240.00p 240.00p 0
01/04/2015 239.55p 240.00p 239.55p 240.00p 394
31/03/2015 239.55p 240.00p 240.00p 240.00p 0
30/03/2015 239.55p 240.00p 240.00p 240.00p 0
27/03/2015 239.55p 240.00p 240.00p 240.00p 0
26/03/2015 239.55p 242.50p 239.55p 240.00p 270
25/03/2015 250.00p 242.50p 242.50p 242.50p 0
24/03/2015 250.00p 244.00p 242.50p 242.50p 0
23/03/2015 250.00p 251.00p 242.76p 244.00p 212787
20/03/2015 250.00p 252.99p 250.00p 252.50p 1375
19/03/2015 240.25p 247.50p 240.25p 247.50p 3000
18/03/2015 240.00p 245.08p 234.95p 245.00p 7336
17/03/2015 239.75p 239.75p 234.83p 237.37p 1354
16/03/2015 234.95p 235.00p 234.95p 235.00p 5000
13/03/2015 239.75p 239.75p 235.00p 235.00p 203
12/03/2015 243.93p 237.50p 235.00p 235.00p 0
11/03/2015 243.93p 240.00p 237.50p 237.50p 0
10/03/2015 243.93p 245.00p 240.00p 240.00p 1650
09/03/2015 245.00p 245.00p 238.25p 245.00p 202450
06/03/2015 238.25p 238.25p 237.50p 237.50p 1000
05/03/2015 240.00p 242.71p 240.00p 240.00p 30224
04/03/2015 235.00p 235.00p 235.00p 235.00p 4176
03/03/2015 237.00p 237.50p 230.00p 237.50p 8496
02/03/2015 225.25p 237.75p 225.25p 235.00p 2000
27/02/2015 230.22p 237.50p 230.15p 235.00p 1749
26/02/2015 249.75p 237.50p 237.50p 237.50p 0
25/02/2015 249.75p 242.50p 237.50p 237.50p 0
24/02/2015 249.75p 249.75p 242.50p 242.50p 1200
23/02/2015 246.86p 240.00p 240.00p 240.00p 0
20/02/2015 246.86p 246.86p 230.30p 240.00p 1216
19/02/2015 236.25p 239.00p 231.19p 239.00p 5785
18/02/2015 258.58p 258.58p 242.00p 242.00p 926
17/02/2015 270.00p 248.00p 248.00p 248.00p 0
16/02/2015 270.00p 271.50p 248.00p 248.00p 0
13/02/2015 270.00p 271.50p 269.00p 271.50p 0
12/02/2015 270.00p 270.00p 269.00p 269.00p 140000
11/02/2015 267.55p 270.00p 267.50p 270.00p 62337
10/02/2015 267.03p 267.50p 267.03p 267.50p 550
09/02/2015 268.50p 267.50p 264.00p 267.50p 0
06/02/2015 268.50p 264.00p 264.00p 264.00p 0
05/02/2015 268.50p 267.50p 264.00p 264.00p 0
04/02/2015 268.50p 267.50p 267.50p 267.50p 0
03/02/2015 268.50p 267.50p 267.50p 267.50p 0
02/02/2015 268.50p 269.00p 267.50p 267.50p 0
30/01/2015 268.50p 269.00p 267.50p 269.00p 10000
29/01/2015 262.00p 267.50p 267.50p 267.50p 0
28/01/2015 262.00p 267.50p 262.00p 267.50p 41
27/01/2015 262.25p 262.25p 262.00p 262.00p 1292
26/01/2015 272.75p 272.75p 255.00p 269.00p 15255
23/01/2015 272.75p 273.00p 272.75p 273.00p 815
22/01/2015 265.00p 264.00p 264.00p 264.00p 0
21/01/2015 265.00p 271.77p 260.84p 264.00p 2009
20/01/2015 265.00p 257.50p 257.50p 257.50p 0
19/01/2015 265.00p 257.50p 257.50p 257.50p 0
16/01/2015 265.00p 257.50p 257.50p 257.50p 0
15/01/2015 265.00p 265.00p 255.00p 257.50p 142907
14/01/2015 260.00p 260.00p 260.00p 260.00p 7000
13/01/2015 265.00p 265.00p 247.00p 262.50p 96176
12/01/2015 265.00p 265.00p 258.13p 261.25p 2268
09/01/2015 258.00p 257.50p 257.50p 257.50p 0
08/01/2015 258.00p 258.00p 254.34p 257.50p 1330
07/01/2015 250.00p 254.00p 250.00p 254.00p 2596
06/01/2015 250.00p 250.00p 248.50p 248.50p 195
05/01/2015 250.00p 250.00p 247.50p 248.50p 620
02/01/2015 240.00p 247.50p 245.00p 247.50p 0
31/12/2014 240.00p 250.00p 240.00p 245.00p 1812
30/12/2014 238.00p 239.92p 238.00p 238.00p 2204
29/12/2014 240.00p 240.00p 238.50p 238.50p 2988
24/12/2014 245.00p 235.00p 235.00p 235.00p 0
23/12/2014 245.00p 235.00p 235.00p 235.00p 0
22/12/2014 245.00p 245.00p 233.15p 235.00p 4077
19/12/2014 255.00p 250.00p 250.00p 250.00p 0
18/12/2014 255.00p 250.00p 250.00p 250.00p 0
17/12/2014 255.00p 250.00p 250.00p 250.00p 0
16/12/2014 255.00p 250.50p 250.00p 250.00p 0
15/12/2014 255.00p 250.50p 250.00p 250.50p 0
12/12/2014 255.00p 250.00p 250.00p 250.00p 0
11/12/2014 255.00p 250.00p 250.00p 250.00p 0
10/12/2014 255.00p 255.00p 241.58p 250.00p 3235
09/12/2014 255.00p 255.00p 245.00p 250.00p 8740
08/12/2014 256.00p 260.00p 260.00p 260.00p 0
05/12/2014 256.00p 265.00p 255.00p 260.00p 7545
04/12/2014 255.00p 265.00p 255.00p 260.50p 3512
03/12/2014 254.75p 254.87p 254.50p 254.50p 0
02/12/2014 254.75p 254.87p 240.81p 254.87p 2675
01/12/2014 236.82p 247.00p 245.00p 247.00p 0
28/11/2014 236.82p 245.00p 245.00p 245.00p 0
27/11/2014 236.82p 245.13p 245.00p 245.00p 0
26/11/2014 236.82p 245.13p 236.82p 245.13p 2074
25/11/2014 255.00p 255.00p 231.00p 237.50p 246385
24/11/2014 280.00p 270.00p 270.00p 270.00p 0
21/11/2014 280.00p 280.00p 265.00p 270.00p 1698
20/11/2014 285.00p 275.00p 275.00p 275.00p 0
19/11/2014 285.00p 285.00p 265.00p 275.00p 1110
18/11/2014 285.00p 285.00p 272.38p 272.50p 173
17/11/2014 270.00p 277.38p 272.38p 272.38p 0
14/11/2014 270.00p 277.38p 270.00p 277.38p 52500
13/11/2014 270.00p 277.38p 270.00p 277.38p 12500
12/11/2014 270.25p 277.38p 270.25p 277.38p 2500
11/11/2014 270.00p 277.38p 277.38p 277.38p 0
10/11/2014 270.00p 277.38p 275.00p 277.38p 0
07/11/2014 270.00p 275.00p 270.00p 275.00p 4842
06/11/2014 279.75p 280.00p 274.87p 274.87p 596
05/11/2014 265.00p 272.50p 265.00p 272.50p 4341
04/11/2014 260.00p 262.50p 262.50p 262.50p 0
03/11/2014 260.00p 262.50p 260.00p 262.50p 0
31/10/2014 260.00p 260.00p 260.00p 260.00p 1200
30/10/2014 255.00p 259.88p 255.00p 259.88p 2000
29/10/2014 256.85p 259.88p 259.88p 259.88p 0
28/10/2014 256.85p 259.88p 259.88p 259.88p 0
27/10/2014 256.85p 261.98p 256.85p 259.88p 2050
24/10/2014 250.00p 250.00p 250.00p 250.00p 2250
23/10/2014 250.00p 257.50p 257.38p 257.38p 0
22/10/2014 250.00p 257.50p 250.00p 257.50p 803
21/10/2014 250.00p 256.60p 250.00p 250.00p 3248
20/10/2014 255.00p 255.00p 245.25p 249.38p 3759
17/10/2014 270.00p 265.00p 265.00p 265.00p 0
16/10/2014 270.00p 272.50p 265.00p 265.00p 0
15/10/2014 270.00p 272.50p 270.00p 272.50p 16912
14/10/2014 270.00p 272.38p 270.00p 272.38p 11820
13/10/2014 270.00p 272.50p 270.00p 272.50p 3347
10/10/2014 265.50p 274.87p 265.00p 270.00p 29002
09/10/2014 270.00p 272.50p 265.00p 265.00p 30144
08/10/2014 260.00p 272.50p 260.00p 272.50p 800
07/10/2014 260.00p 260.00p 260.00p 260.00p 2633
06/10/2014 260.00p 260.00p 260.00p 260.00p 10193
03/10/2014 260.00p 265.00p 262.50p 262.50p 0
02/10/2014 260.00p 268.40p 260.00p 265.00p 5939
01/10/2014 260.00p 261.00p 258.79p 261.00p 3809
30/09/2014 260.28p 261.27p 260.28p 261.00p 1255
29/09/2014 265.00p 279.77p 251.00p 260.00p 11732
26/09/2014 279.77p 279.85p 272.50p 272.50p 196
25/09/2014 278.86p 278.86p 272.50p 272.50p 1000
24/09/2014 279.00p 281.25p 256.10p 281.25p 4022
23/09/2014 265.00p 280.00p 257.00p 267.50p 5809
22/09/2014 275.00p 297.50p 265.00p 275.00p 9326
19/09/2014 275.00p 287.50p 275.00p 287.50p 240
18/09/2014 275.00p 287.50p 281.25p 281.25p 0
17/09/2014 275.00p 287.50p 275.00p 287.50p 820
16/09/2014 297.50p 287.50p 287.50p 287.50p 0
15/09/2014 297.50p 297.50p 287.50p 287.50p 5
12/09/2014 275.00p 287.50p 275.00p 287.50p 296
11/09/2014 295.00p 295.00p 275.00p 278.50p 9208
10/09/2014 300.00p 300.00p 292.50p 292.50p 325
09/09/2014 310.00p 295.00p 295.00p 295.00p 0
08/09/2014 310.00p 295.00p 295.00p 295.00p 0
05/09/2014 310.00p 297.50p 295.00p 295.00p 0
04/09/2014 310.00p 310.00p 297.00p 297.50p 6149
03/09/2014 309.75p 310.00p 305.00p 305.00p 3605
02/09/2014 300.00p 302.50p 302.50p 302.50p 0
01/09/2014 300.00p 307.50p 300.00p 302.50p 2500
29/08/2014 309.00p 309.00p 307.50p 307.50p 1470
28/08/2014 315.00p 325.00p 300.55p 305.00p 9498
27/08/2014 305.15p 307.50p 307.50p 307.50p 0
26/08/2014 305.15p 310.00p 300.08p 307.50p 4769
22/08/2014 310.00p 312.50p 310.00p 310.00p 4450000
21/08/2014 310.42p 312.71p 310.00p 312.50p 839
20/08/2014 309.00p 310.00p 309.00p 310.00p 4339
19/08/2014 315.00p 315.00p 310.00p 312.50p 153960
18/08/2014 315.00p 315.00p 310.00p 310.00p 331
15/08/2014 304.55p 310.00p 304.55p 310.00p 1279
14/08/2014 276.00p 307.50p 260.00p 307.50p 519337
13/08/2014 329.87p 329.87p 320.00p 320.00p 303
12/08/2014 330.00p 330.00p 320.00p 320.00p 1512
11/08/2014 330.00p 320.00p 315.00p 320.00p 0
08/08/2014 330.00p 315.00p 315.00p 315.00p 0
07/08/2014 330.00p 330.00p 315.00p 315.00p 303
06/08/2014 330.00p 330.00p 310.00p 317.00p 0
05/08/2014 330.00p 330.00p 310.00p 319.50p 8598
04/08/2014 310.00p 310.00p 310.00p 310.00p 1000
01/08/2014 318.55p 322.50p 318.55p 320.00p 0
31/07/2014 318.55p 322.50p 318.55p 322.50p 221
30/07/2014 322.67p 322.67p 322.50p 322.50p 0
29/07/2014 322.67p 322.67p 322.50p 322.50p 200
28/07/2014 318.55p 322.00p 312.00p 322.00p 150
25/07/2014 310.00p 314.88p 307.63p 312.00p 0
24/07/2014 310.00p 314.88p 307.63p 312.00p 4317
23/07/2014 310.00p 318.00p 310.00p 314.50p 1277
22/07/2014 315.00p 318.67p 310.24p 318.00p 2311
21/07/2014 320.96p 326.00p 320.50p 320.50p 1031
18/07/2014 318.67p 320.50p 318.67p 320.50p 311
17/07/2014 311.07p 320.96p 311.07p 320.50p 3110
16/07/2014 325.00p 325.00p 320.50p 320.50p 1000
15/07/2014 308.00p 317.21p 308.00p 316.50p 1405
14/07/2014 310.00p 315.00p 300.00p 315.00p 0

*Close Price adjusted for both dividends and splits