Hvivo (HVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/12/2018 30.00p 32.50p 30.00p 32.50p 63467
10/12/2018 31.50p 31.50p 26.55p 30.00p 328249
07/12/2018 32.00p 33.96p 30.00p 32.00p 100686
06/12/2018 34.00p 34.00p 31.20p 32.00p 135415
05/12/2018 35.50p 36.80p 31.50p 34.00p 491443
04/12/2018 33.00p 35.00p 30.10p 34.50p 157443
03/12/2018 32.00p 37.00p 31.00p 33.00p 806379
30/11/2018 25.50p 32.00p 24.50p 31.00p 925840
29/11/2018 25.00p 26.40p 23.54p 25.50p 388943
28/11/2018 25.00p 26.20p 23.10p 25.00p 212194
27/11/2018 24.50p 27.00p 21.00p 25.00p 530659
26/11/2018 20.50p 30.00p 20.00p 23.50p 1278973
23/11/2018 22.50p 23.00p 19.00p 20.50p 767751
22/11/2018 25.00p 25.00p 22.50p 22.50p 22184
21/11/2018 25.00p 25.00p 24.40p 25.00p 34508
20/11/2018 29.50p 29.50p 25.00p 25.00p 173437
19/11/2018 29.50p 29.65p 29.30p 29.50p 36977
16/11/2018 32.00p 32.00p 29.25p 29.50p 58721
15/11/2018 32.00p 32.00p 31.00p 32.00p 35059
14/11/2018 32.00p 32.00p 31.00p 32.00p 57136
13/11/2018 34.00p 34.00p 30.15p 32.00p 96047
12/11/2018 35.00p 35.00p 33.00p 34.00p 24455
09/11/2018 35.00p 35.10p 34.00p 35.00p 15524
08/11/2018 35.50p 35.59p 35.00p 35.00p 148870
07/11/2018 36.00p 36.00p 35.00p 35.50p 92883
06/11/2018 40.00p 40.00p 35.45p 36.00p 147727
05/11/2018 42.50p 42.80p 38.20p 40.00p 108436
02/11/2018 43.00p 43.90p 42.00p 42.50p 53577
01/11/2018 40.50p 44.26p 40.50p 43.00p 121204
31/10/2018 43.50p 44.08p 38.00p 40.50p 194092
30/10/2018 43.00p 43.20p 42.02p 43.00p 23848
29/10/2018 43.50p 43.59p 42.00p 43.00p 35046
26/10/2018 44.50p 44.50p 41.00p 43.50p 33634
25/10/2018 46.50p 46.50p 44.50p 44.50p 10810
24/10/2018 46.50p 46.50p 46.40p 46.50p 7000
23/10/2018 46.50p 47.00p 46.42p 46.50p 47191
22/10/2018 49.50p 49.50p 45.00p 46.50p 61529
19/10/2018 49.50p 49.50p 46.50p 49.50p 16476
18/10/2018 51.00p 51.00p 48.00p 49.50p 306438
17/10/2018 51.00p 51.00p 49.00p 51.00p 18275
16/10/2018 51.50p 52.45p 50.00p 51.00p 511372
15/10/2018 54.50p 55.00p 50.00p 51.50p 68614
12/10/2018 54.50p 55.70p 53.50p 54.50p 8042
11/10/2018 55.00p 57.00p 54.50p 54.50p 33128
10/10/2018 59.00p 59.90p 57.00p 57.00p 23117
09/10/2018 63.50p 63.50p 56.99p 59.00p 31206
08/10/2018 63.50p 65.95p 62.03p 63.50p 198213
05/10/2018 59.00p 59.80p 57.00p 58.50p 21461
04/10/2018 59.00p 59.00p 58.60p 59.00p 2310
03/10/2018 61.00p 61.00p 58.00p 59.00p 7719
02/10/2018 61.50p 61.50p 60.00p 61.00p 7409
01/10/2018 61.50p 62.00p 61.50p 61.50p 3713
28/09/2018 62.00p 62.00p 60.00p 61.50p 19547
27/09/2018 62.50p 64.00p 60.00p 62.00p 221114
26/09/2018 61.50p 63.00p 60.62p 62.50p 265474
25/09/2018 64.00p 64.00p 60.40p 61.50p 138364
24/09/2018 63.50p 65.00p 61.00p 64.00p 81692
21/09/2018 64.50p 65.00p 57.80p 65.00p 325445
20/09/2018 70.50p 75.00p 59.10p 64.50p 343208
19/09/2018 61.50p 66.40p 61.50p 64.00p 387707
18/09/2018 58.00p 64.00p 58.00p 61.50p 134038
17/09/2018 59.50p 61.00p 56.80p 60.00p 91014
14/09/2018 59.50p 60.50p 58.00p 59.50p 21790
13/09/2018 60.00p 60.00p 57.30p 59.50p 51118
12/09/2018 61.00p 61.00p 59.00p 60.00p 31353
11/09/2018 61.50p 62.00p 58.20p 62.00p 78953
10/09/2018 63.00p 63.00p 60.00p 61.50p 99919
07/09/2018 65.00p 65.00p 62.00p 63.00p 186552
06/09/2018 63.00p 65.00p 60.85p 65.00p 80300
05/09/2018 60.00p 65.00p 57.44p 63.00p 43780
04/09/2018 60.75p 60.85p 59.33p 60.00p 71267
03/09/2018 60.75p 60.87p 59.62p 60.75p 14313
31/08/2018 60.75p 61.00p 59.50p 60.75p 5298
30/08/2018 61.25p 62.75p 59.00p 60.75p 26954
29/08/2018 61.50p 62.25p 59.00p 61.25p 27432
28/08/2018 63.50p 64.95p 61.00p 61.50p 17129
24/08/2018 64.50p 65.00p 60.00p 63.50p 144822
23/08/2018 65.50p 65.50p 63.00p 64.50p 29829
22/08/2018 63.00p 67.04p 63.00p 65.50p 268410
21/08/2018 61.50p 65.00p 61.50p 63.00p 22049
20/08/2018 64.50p 64.50p 61.00p 61.50p 60479
17/08/2018 68.50p 68.50p 60.00p 64.50p 174478
16/08/2018 70.00p 70.00p 66.50p 68.50p 12926
15/08/2018 69.00p 72.00p 68.00p 70.00p 76065
14/08/2018 68.00p 70.00p 67.10p 69.00p 57222
13/08/2018 65.00p 67.12p 60.00p 67.00p 445111
10/08/2018 65.50p 69.97p 62.00p 65.00p 167365
09/08/2018 59.00p 71.75p 53.80p 65.50p 320611
08/08/2018 60.00p 60.00p 56.00p 59.00p 135250
07/08/2018 63.50p 63.50p 58.50p 60.00p 140053
06/08/2018 63.50p 63.50p 62.10p 63.50p 5794
03/08/2018 65.00p 65.50p 63.02p 63.50p 57285
02/08/2018 67.50p 67.90p 62.00p 65.00p 36439
01/08/2018 66.50p 69.00p 66.50p 67.50p 38968
31/07/2018 67.00p 68.25p 64.00p 66.50p 45718
30/07/2018 67.00p 67.36p 65.00p 67.00p 14779
27/07/2018 66.00p 68.16p 64.82p 67.00p 22253
26/07/2018 70.00p 70.00p 64.00p 66.00p 199458
25/07/2018 68.50p 70.82p 68.26p 70.00p 299848
24/07/2018 66.00p 71.46p 64.00p 68.50p 306921
23/07/2018 67.00p 67.00p 63.00p 66.00p 28305
20/07/2018 68.50p 68.50p 64.00p 67.00p 40594
19/07/2018 67.50p 68.50p 67.00p 68.50p 59932
18/07/2018 69.50p 69.50p 63.50p 67.50p 229697
17/07/2018 71.50p 71.77p 69.08p 69.50p 470278
16/07/2018 73.50p 74.70p 70.15p 71.50p 164647
13/07/2018 75.00p 77.60p 69.15p 72.50p 1406657
12/07/2018 75.50p 77.00p 70.31p 75.00p 119063
11/07/2018 78.00p 79.40p 70.50p 76.50p 243441
10/07/2018 79.00p 85.40p 75.20p 82.00p 283361
09/07/2018 88.50p 90.00p 75.00p 79.00p 218504
06/07/2018 100.00p 102.00p 85.00p 90.00p 620032
05/07/2018 90.00p 110.34p 90.00p 101.00p 1049101
04/07/2018 75.00p 90.00p 74.30p 86.00p 543289
03/07/2018 62.00p 76.00p 58.04p 71.00p 268209
02/07/2018 51.50p 66.85p 47.04p 62.00p 486424
29/06/2018 49.00p 54.80p 43.00p 50.00p 466631
28/06/2018 51.00p 55.00p 45.00p 48.50p 355419
27/06/2018 59.00p 59.00p 48.00p 51.00p 259691
26/06/2018 59.00p 59.75p 57.00p 59.00p 544793
25/06/2018 61.00p 61.00p 56.50p 59.00p 355321
22/06/2018 63.50p 64.50p 58.50p 61.00p 404405
21/06/2018 63.00p 70.50p 58.18p 63.50p 729225
20/06/2018 64.50p 87.35p 63.00p 68.50p 1653862
19/06/2018 31.50p 90.97p 31.50p 66.50p 2545984
18/06/2018 22.50p 32.00p 22.50p 31.00p 619758
15/06/2018 19.70p 19.80p 19.70p 19.70p 5281
14/06/2018 20.50p 20.50p 19.40p 19.70p 42000
13/06/2018 21.00p 21.00p 20.00p 20.50p 7279
12/06/2018 21.00p 21.00p 21.00p 21.00p 0
11/06/2018 21.00p 22.00p 20.00p 21.00p 50852
08/06/2018 21.00p 21.00p 20.06p 21.00p 4031
07/06/2018 21.00p 21.50p 20.00p 21.00p 20717
06/06/2018 20.00p 22.00p 20.00p 21.00p 46556
05/06/2018 18.00p 21.00p 18.00p 20.00p 175523
04/06/2018 18.00p 18.00p 18.00p 18.00p 0
01/06/2018 18.00p 18.00p 17.03p 18.00p 584
31/05/2018 18.00p 18.00p 17.03p 18.00p 10000
30/05/2018 18.00p 18.00p 17.02p 18.00p 10535
29/05/2018 18.00p 19.00p 17.02p 18.00p 18200
25/05/2018 18.00p 18.00p 17.00p 18.00p 285000
24/05/2018 18.00p 18.50p 17.00p 18.00p 42581
23/05/2018 18.00p 18.00p 18.00p 18.00p 0
22/05/2018 18.00p 18.50p 17.25p 18.00p 23947
21/05/2018 18.00p 18.50p 17.50p 18.00p 16203
18/05/2018 18.00p 18.40p 17.10p 18.00p 21111
17/05/2018 18.50p 18.50p 17.10p 18.00p 3958
16/05/2018 18.50p 18.50p 18.00p 18.50p 10785
15/05/2018 18.25p 18.50p 18.25p 18.50p 0
14/05/2018 17.50p 18.40p 17.50p 18.25p 31493
11/05/2018 19.00p 19.00p 17.00p 17.50p 5761
10/05/2018 19.00p 19.00p 18.00p 19.00p 57964
09/05/2018 19.00p 19.00p 18.00p 19.00p 19705
08/05/2018 19.50p 19.50p 18.00p 19.00p 30794
04/05/2018 20.00p 20.00p 19.00p 19.50p 15565
03/05/2018 20.00p 20.00p 19.10p 20.00p 43837
02/05/2018 20.00p 20.25p 19.10p 20.00p 23370
01/05/2018 20.50p 20.50p 19.10p 20.00p 114615
30/04/2018 18.00p 20.67p 18.00p 20.50p 243244
27/04/2018 15.50p 22.00p 14.20p 18.00p 793379
26/04/2018 18.50p 18.50p 15.50p 15.50p 450752
25/04/2018 19.00p 19.00p 18.50p 18.50p 0
24/04/2018 20.50p 21.80p 19.00p 19.00p 36112
23/04/2018 20.50p 21.89p 19.00p 20.50p 43041
20/04/2018 21.00p 21.90p 18.25p 20.50p 117553
19/04/2018 26.00p 27.00p 20.00p 21.00p 88222
18/04/2018 22.00p 25.00p 22.00p 23.50p 93792
17/04/2018 22.00p 23.00p 20.10p 22.00p 83697
16/04/2018 22.00p 22.00p 22.00p 22.00p 0
13/04/2018 23.00p 23.50p 20.00p 22.00p 68119
12/04/2018 23.00p 25.00p 21.10p 23.00p 23141
11/04/2018 24.50p 25.00p 20.00p 23.00p 100388
10/04/2018 25.00p 32.00p 23.00p 24.50p 207474
09/04/2018 24.50p 24.50p 23.50p 23.50p 14455
06/04/2018 28.50p 28.50p 22.00p 24.50p 21762
05/04/2018 42.50p 42.50p 24.55p 28.50p 141155
04/04/2018 42.50p 42.50p 42.50p 42.50p 0
03/04/2018 42.50p 42.50p 42.50p 42.50p 0
29/03/2018 42.50p 42.50p 42.50p 42.50p 0
28/03/2018 52.00p 52.00p 42.50p 42.50p 913
27/03/2018 52.00p 52.00p 52.00p 52.00p 5000
26/03/2018 53.00p 54.00p 52.00p 52.00p 62179
23/03/2018 53.00p 53.00p 53.00p 53.00p 0
22/03/2018 53.00p 53.00p 53.00p 53.00p 0
21/03/2018 53.00p 53.00p 53.00p 53.00p 0
20/03/2018 53.00p 53.00p 53.00p 53.00p 4500
19/03/2018 53.00p 53.00p 52.00p 53.00p 929
16/03/2018 53.00p 53.00p 53.00p 53.00p 0
15/03/2018 53.00p 53.00p 53.00p 53.00p 0
14/03/2018 53.00p 53.00p 53.00p 53.00p 0
13/03/2018 53.00p 53.00p 53.00p 53.00p 0
12/03/2018 53.00p 53.00p 53.00p 53.00p 0
09/03/2018 53.00p 53.00p 53.00p 53.00p 0
08/03/2018 53.00p 53.00p 53.00p 53.00p 0
07/03/2018 53.00p 53.00p 53.00p 53.00p 0
06/03/2018 53.00p 53.26p 53.00p 53.00p 1074
05/03/2018 53.00p 53.00p 53.00p 53.00p 0
02/03/2018 53.00p 53.00p 53.00p 53.00p 0
01/03/2018 53.00p 53.00p 53.00p 53.00p 0
28/02/2018 53.00p 53.00p 53.00p 53.00p 0

*Close Price adjusted for both dividends and splits