Hvivo (HVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/04/2023 16.00p 16.75p 15.80p 16.50p 632158
17/04/2023 16.00p 16.25p 15.70p 16.00p 1113273
14/04/2023 16.25p 16.25p 15.50p 16.00p 808040
13/04/2023 16.63p 17.00p 15.88p 16.25p 1753937
12/04/2023 14.75p 16.70p 14.50p 16.63p 1689685
11/04/2023 14.40p 15.00p 14.00p 14.75p 1087993
06/04/2023 14.25p 14.95p 13.50p 14.40p 3731885
05/04/2023 14.25p 14.50p 12.50p 14.25p 757034
04/04/2023 14.75p 15.00p 14.20p 14.25p 426300
03/04/2023 15.25p 15.50p 14.50p 14.75p 944866
31/03/2023 14.85p 15.20p 13.05p 14.60p 6423091
30/03/2023 14.95p 15.38p 14.50p 15.00p 852615
29/03/2023 14.50p 15.50p 14.00p 15.10p 1810028
28/03/2023 14.15p 15.00p 13.18p 14.50p 1950191
27/03/2023 14.95p 15.36p 13.82p 14.15p 2815861
24/03/2023 15.40p 15.50p 14.60p 14.95p 1789293
23/03/2023 15.95p 16.20p 15.30p 15.40p 767611
22/03/2023 16.20p 16.20p 15.67p 16.00p 609352
21/03/2023 15.75p 16.40p 15.50p 16.20p 544272
20/03/2023 16.80p 16.82p 15.47p 15.75p 2494076
17/03/2023 17.25p 17.50p 16.50p 16.80p 787280
16/03/2023 17.40p 17.80p 17.00p 17.25p 1093877
15/03/2023 17.45p 17.79p 16.65p 17.10p 1119528
14/03/2023 16.75p 17.70p 16.40p 17.40p 987735
13/03/2023 17.25p 17.50p 16.30p 16.75p 1053634
10/03/2023 17.60p 17.70p 16.50p 17.00p 2650373
09/03/2023 17.60p 18.98p 17.30p 17.60p 7764719
08/03/2023 19.15p 19.30p 17.00p 17.60p 2915173
07/03/2023 19.65p 19.80p 19.00p 19.15p 980473
06/03/2023 19.80p 20.00p 19.25p 19.65p 977171
03/03/2023 19.80p 20.27p 19.00p 19.60p 1238143
02/03/2023 20.25p 20.50p 19.60p 19.80p 948422
01/03/2023 20.50p 21.00p 20.00p 20.25p 1567099
28/02/2023 20.75p 21.25p 20.00p 20.50p 1851379
27/02/2023 19.25p 21.00p 19.00p 20.75p 1701795
24/02/2023 19.25p 19.90p 19.00p 19.90p 409543
23/02/2023 19.75p 20.00p 19.00p 19.25p 716645
22/02/2023 20.38p 20.50p 19.03p 19.75p 1395428
21/02/2023 20.50p 20.75p 20.00p 20.25p 1080116
20/02/2023 20.50p 21.00p 20.00p 20.50p 687741
17/02/2023 20.00p 21.00p 19.50p 20.60p 2032265
16/02/2023 20.20p 20.40p 19.50p 20.00p 1934488
15/02/2023 20.75p 21.50p 20.13p 20.30p 4353615
14/02/2023 19.35p 21.00p 19.00p 20.50p 5698768
13/02/2023 20.50p 20.60p 18.00p 19.35p 4852387
10/02/2023 21.63p 22.25p 20.00p 20.75p 3903833
09/02/2023 21.38p 23.40p 20.65p 21.63p 6564683
08/02/2023 20.00p 21.50p 19.50p 21.50p 2877143
07/02/2023 19.00p 21.00p 18.80p 20.00p 7530842
06/02/2023 17.00p 20.00p 16.50p 19.12p 10731061
03/02/2023 16.60p 17.00p 16.36p 16.75p 792758
02/02/2023 16.75p 17.00p 16.00p 16.30p 1227549
01/02/2023 17.00p 17.50p 16.50p 16.75p 2067582
31/01/2023 16.95p 17.38p 16.00p 17.00p 1462450
30/01/2023 17.10p 17.87p 16.60p 17.10p 3759401
27/01/2023 16.75p 17.40p 15.50p 17.10p 2750806
26/01/2023 17.15p 17.64p 16.41p 16.75p 2494234
25/01/2023 16.40p 17.70p 16.00p 16.92p 8946976
24/01/2023 15.25p 15.44p 14.70p 14.90p 1873101
23/01/2023 15.00p 15.50p 14.70p 15.25p 1007104
20/01/2023 15.15p 15.30p 14.25p 15.00p 1502065
19/01/2023 14.75p 15.51p 14.75p 15.15p 1329042
18/01/2023 15.50p 16.00p 14.66p 14.75p 1940205
17/01/2023 16.50p 16.89p 15.00p 15.26p 3206404
16/01/2023 14.85p 15.80p 14.79p 15.52p 3795987
13/01/2023 15.00p 15.50p 14.70p 14.85p 2340485
12/01/2023 14.75p 15.40p 14.25p 15.00p 1531923
11/01/2023 15.40p 15.80p 14.50p 14.75p 2451232
10/01/2023 14.25p 15.80p 14.25p 15.80p 9767548
09/01/2023 13.00p 14.50p 13.00p 14.00p 1797673
06/01/2023 13.65p 14.00p 12.50p 13.00p 2561048
05/01/2023 12.90p 13.80p 12.71p 13.40p 3579463
04/01/2023 12.00p 13.50p 12.00p 12.90p 3586641
03/01/2023 10.75p 12.00p 10.75p 11.70p 3128541
30/12/2022 10.10p 10.34p 9.62p 10.00p 560128
29/12/2022 10.10p 10.20p 9.66p 10.10p 1223673
28/12/2022 10.10p 10.20p 10.00p 10.10p 640198
23/12/2022 10.15p 10.21p 10.00p 10.00p 1949198
22/12/2022 10.35p 10.45p 10.00p 10.15p 553415
21/12/2022 10.25p 11.00p 10.03p 10.35p 1121953
20/12/2022 10.70p 10.72p 10.00p 10.20p 1584450
19/12/2022 12.10p 12.20p 10.50p 10.70p 2897007
16/12/2022 12.15p 12.50p 11.70p 11.85p 396375
15/12/2022 12.25p 12.50p 11.80p 12.15p 595136
14/12/2022 12.10p 12.50p 11.70p 12.25p 994156
13/12/2022 12.25p 12.50p 11.79p 12.00p 734140
12/12/2022 11.85p 13.00p 11.70p 12.25p 3805795
09/12/2022 11.60p 12.00p 11.20p 11.80p 1060022
08/12/2022 11.60p 12.00p 11.20p 11.60p 563967
07/12/2022 11.75p 12.00p 11.22p 11.80p 1028600
06/12/2022 11.75p 12.00p 11.61p 11.75p 305307
05/12/2022 12.35p 12.50p 11.67p 11.75p 552083
02/12/2022 11.90p 12.50p 11.80p 12.35p 1296064
01/12/2022 12.40p 12.50p 11.80p 11.90p 820854
30/11/2022 12.90p 12.95p 12.32p 12.40p 886158
29/11/2022 13.35p 13.69p 12.73p 12.90p 988997
28/11/2022 12.75p 13.87p 12.75p 13.35p 1580446
25/11/2022 12.75p 13.00p 12.51p 12.75p 1038496
24/11/2022 13.35p 13.41p 12.23p 12.75p 2969736
23/11/2022 14.15p 14.30p 13.00p 13.30p 4487620
22/11/2022 13.02p 14.50p 13.02p 14.50p 4549833
21/11/2022 11.70p 13.04p 11.60p 13.02p 3413962
18/11/2022 10.85p 11.98p 10.81p 11.70p 3724236
17/11/2022 9.35p 11.80p 9.25p 10.85p 8620617
16/11/2022 9.75p 9.80p 9.20p 9.35p 1340534
15/11/2022 9.40p 10.00p 9.30p 9.75p 809351
14/11/2022 9.85p 10.00p 9.40p 9.40p 1831008
11/11/2022 10.20p 10.23p 9.61p 9.85p 1795421
10/11/2022 9.65p 10.95p 9.30p 10.20p 3261850
09/11/2022 9.40p 10.00p 9.30p 9.30p 768090
08/11/2022 9.55p 9.63p 9.30p 9.40p 652057
07/11/2022 9.55p 9.70p 9.30p 9.40p 723500
04/11/2022 9.53p 9.80p 9.26p 9.50p 890362
03/11/2022 9.63p 9.75p 9.23p 9.70p 1156969
02/11/2022 9.90p 10.00p 9.50p 9.63p 795626
01/11/2022 10.05p 10.30p 9.50p 9.90p 1749083
31/10/2022 9.75p 10.19p 9.50p 10.05p 922832
28/10/2022 10.25p 10.25p 9.75p 9.75p 1003725
27/10/2022 10.25p 10.50p 10.00p 10.25p 1828221
26/10/2022 10.00p 10.50p 10.00p 10.25p 648185
17/01/2020 17.38p 17.38p 16.25p 16.50p 79622
16/01/2020 17.25p 17.50p 17.25p 17.38p 20000
15/01/2020 16.13p 17.50p 15.75p 17.25p 97483
14/01/2020 16.50p 16.50p 15.75p 16.13p 106936
13/01/2020 13.88p 16.50p 13.88p 16.50p 313492
10/01/2020 13.12p 13.88p 13.00p 13.88p 174657
09/01/2020 13.00p 13.20p 12.75p 13.12p 203797
08/01/2020 12.88p 13.00p 12.70p 13.00p 15000
07/01/2020 13.12p 13.12p 11.50p 12.88p 345000
06/01/2020 12.75p 13.12p 12.75p 13.12p 265837
03/01/2020 12.25p 12.25p 12.00p 12.00p 58530
02/01/2020 11.63p 12.18p 11.63p 12.00p 29229
01/01/2020 12.00p 12.00p 11.25p 11.63p 81500
31/12/2019 12.00p 12.00p 11.25p 11.63p 81500
30/12/2019 12.00p 12.00p 11.95p 12.00p 21757
27/12/2019 12.00p 12.00p 12.00p 12.00p 833
26/12/2019 12.00p 12.00p 12.00p 12.00p 4772
25/12/2019 12.00p 12.00p 12.00p 12.00p 4772
24/12/2019 12.00p 12.00p 12.00p 12.00p 4772
23/12/2019 12.25p 12.25p 11.80p 12.00p 153507
20/12/2019 12.25p 12.25p 12.00p 12.25p 72241
19/12/2019 12.25p 12.25p 12.18p 12.25p 8164
18/12/2019 12.00p 12.25p 11.95p 12.25p 112807
17/12/2019 12.00p 12.00p 11.75p 12.00p 13264
16/12/2019 12.13p 12.13p 11.75p 12.00p 71567
13/12/2019 11.88p 12.32p 11.50p 12.13p 121000
12/12/2019 11.75p 11.91p 11.75p 11.88p 66038
11/12/2019 11.75p 11.84p 11.43p 11.75p 17407
10/12/2019 11.50p 11.85p 11.50p 11.75p 14000
09/12/2019 12.00p 12.57p 10.50p 11.50p 919211
06/12/2019 11.63p 11.63p 11.25p 11.63p 3986
05/12/2019 11.63p 11.63p 11.25p 11.63p 11150
04/12/2019 11.63p 11.63p 11.23p 11.63p 20666
03/12/2019 12.13p 12.13p 9.75p 11.63p 274056
02/12/2019 13.75p 13.75p 11.00p 12.13p 74930
29/11/2019 13.75p 13.75p 13.50p 13.75p 8203
28/11/2019 14.00p 14.00p 13.00p 13.75p 56506
27/11/2019 14.25p 14.25p 10.02p 14.00p 105265
26/11/2019 14.50p 14.62p 14.00p 14.25p 17989
25/11/2019 14.75p 14.75p 14.03p 14.50p 300345
22/11/2019 14.75p 14.75p 14.75p 14.75p 0
21/11/2019 14.75p 14.75p 14.75p 14.75p 5597
20/11/2019 14.75p 14.75p 14.75p 14.75p 0
19/11/2019 14.75p 14.75p 14.50p 14.75p 4700
18/11/2019 14.75p 14.75p 13.50p 14.75p 20000
15/11/2019 14.75p 14.75p 14.75p 14.75p 0
14/11/2019 14.75p 14.75p 14.10p 14.75p 13448
13/11/2019 14.75p 14.75p 14.00p 14.75p 58222
12/11/2019 14.75p 14.75p 14.75p 14.75p 0
11/11/2019 14.75p 14.75p 14.00p 14.75p 36000
08/11/2019 14.75p 14.75p 14.50p 14.75p 20036
07/11/2019 14.75p 14.75p 14.50p 14.75p 11035
06/11/2019 15.50p 15.50p 14.25p 14.75p 23014
05/11/2019 15.50p 15.50p 15.01p 15.50p 2000
04/11/2019 15.50p 15.50p 15.30p 15.50p 4350
01/11/2019 15.50p 15.50p 15.00p 15.50p 17944
31/10/2019 15.50p 15.50p 15.00p 15.50p 15000
30/10/2019 15.50p 15.50p 15.50p 15.50p 0
29/10/2019 15.50p 16.00p 15.50p 15.50p 75000
28/10/2019 15.50p 15.90p 15.50p 15.50p 75000
25/10/2019 15.50p 15.50p 15.50p 15.50p 0
24/10/2019 15.75p 15.75p 14.50p 15.50p 176000
23/10/2019 15.88p 15.88p 15.25p 15.75p 33891
22/10/2019 15.88p 15.90p 15.88p 15.90p 399
21/10/2019 16.00p 16.00p 15.50p 15.88p 12391
18/10/2019 16.25p 16.25p 15.50p 16.00p 34981
17/10/2019 16.50p 16.50p 16.00p 16.25p 25500
16/10/2019 16.50p 16.50p 16.00p 16.50p 20188
15/10/2019 16.50p 16.50p 16.00p 16.50p 60343
14/10/2019 16.50p 16.50p 16.10p 16.50p 4118
11/10/2019 16.50p 16.70p 16.05p 16.50p 27469
10/10/2019 16.50p 16.50p 16.50p 16.50p 0
09/10/2019 16.50p 16.50p 16.10p 16.50p 9220
08/10/2019 16.50p 16.50p 16.50p 16.50p 0
07/10/2019 16.50p 16.50p 16.00p 16.50p 24698
04/10/2019 16.25p 16.50p 16.25p 16.50p 912
03/10/2019 16.00p 16.50p 15.83p 16.25p 12919
02/10/2019 16.00p 16.25p 14.50p 16.00p 141532
01/10/2019 15.75p 16.00p 15.75p 16.00p 85000
30/09/2019 15.88p 15.89p 15.75p 15.75p 112655

*Close Price adjusted for both dividends and splits