Hvivo (HVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/04/2019 24.50p 26.63p 24.50p 26.00p 175603
05/04/2019 25.00p 26.00p 24.31p 24.50p 61204
04/04/2019 25.00p 25.75p 24.62p 25.00p 16027
03/04/2019 25.00p 26.00p 25.00p 25.00p 341847
02/04/2019 24.00p 25.82p 24.00p 25.00p 284953
01/04/2019 25.50p 25.50p 24.00p 24.00p 103191
29/03/2019 25.50p 25.50p 24.00p 25.50p 42327
28/03/2019 25.50p 25.50p 25.30p 25.50p 3496
27/03/2019 25.50p 25.50p 25.00p 25.50p 20000
26/03/2019 25.50p 25.50p 25.00p 25.50p 14745
25/03/2019 25.50p 25.50p 25.50p 25.50p 0
22/03/2019 25.50p 25.50p 25.40p 25.50p 6000
21/03/2019 25.50p 25.50p 24.37p 25.50p 16653
20/03/2019 25.50p 25.70p 24.00p 25.50p 37500
19/03/2019 25.50p 25.50p 25.00p 25.50p 1809
18/03/2019 25.50p 25.53p 25.00p 25.50p 39055
15/03/2019 25.50p 25.64p 25.00p 25.50p 44803
14/03/2019 25.50p 25.78p 25.11p 25.50p 16678
13/03/2019 26.00p 26.00p 25.20p 25.50p 37340
12/03/2019 25.50p 25.90p 25.10p 25.50p 17205
11/03/2019 25.50p 25.90p 25.26p 25.50p 9856
08/03/2019 26.00p 26.00p 25.50p 25.50p 3000
07/03/2019 26.00p 26.50p 25.40p 26.00p 12454
06/03/2019 26.50p 26.65p 25.40p 26.00p 145255
05/03/2019 27.50p 27.50p 26.11p 26.50p 12212
04/03/2019 27.50p 27.50p 26.00p 27.50p 11455
01/03/2019 27.50p 27.50p 27.00p 27.50p 18474
28/02/2019 27.50p 27.50p 27.00p 27.50p 46279
27/02/2019 27.50p 27.64p 27.00p 27.50p 37852
26/02/2019 27.50p 27.90p 27.10p 27.50p 24128
25/02/2019 27.50p 27.67p 27.00p 27.50p 7828
22/02/2019 27.50p 27.70p 27.50p 27.50p 5000
21/02/2019 28.00p 28.00p 27.00p 27.50p 27634
20/02/2019 28.00p 28.00p 28.00p 28.00p 0
19/02/2019 26.50p 28.00p 26.50p 28.00p 168900
18/02/2019 27.00p 27.00p 26.25p 26.50p 42815
15/02/2019 26.50p 27.00p 26.40p 27.00p 54565
14/02/2019 26.50p 27.33p 26.50p 26.50p 29897
13/02/2019 27.00p 27.00p 26.45p 26.50p 4319
12/02/2019 27.00p 27.00p 26.00p 27.00p 12876
11/02/2019 28.00p 28.37p 26.00p 27.00p 68446
08/02/2019 28.00p 29.00p 27.40p 29.00p 67126
07/02/2019 28.00p 28.80p 27.10p 28.00p 59454
06/02/2019 28.00p 28.58p 27.40p 28.00p 44541
05/02/2019 28.00p 28.00p 27.40p 28.00p 90951
04/02/2019 28.00p 28.80p 27.10p 28.00p 45068
01/02/2019 28.00p 28.78p 27.48p 28.00p 14658
31/01/2019 28.00p 29.20p 27.40p 28.00p 85242
30/01/2019 28.00p 29.20p 27.10p 29.20p 33056
29/01/2019 28.50p 29.25p 27.40p 29.20p 74046
28/01/2019 29.00p 29.20p 27.60p 29.20p 112572
25/01/2019 28.50p 30.00p 27.30p 29.00p 120467
24/01/2019 29.00p 29.00p 28.00p 28.50p 71751
23/01/2019 29.00p 29.20p 28.20p 29.00p 6280
22/01/2019 29.00p 29.20p 28.06p 29.00p 48879
21/01/2019 29.00p 29.00p 28.10p 29.00p 35000
18/01/2019 29.00p 30.00p 29.00p 29.00p 20172
17/01/2019 29.00p 30.40p 27.40p 29.00p 153381
16/01/2019 28.50p 29.37p 28.50p 29.00p 11654
15/01/2019 29.00p 29.58p 27.60p 28.50p 58983
14/01/2019 30.50p 30.75p 27.50p 29.00p 164573
11/01/2019 34.00p 34.00p 28.00p 30.50p 687170
10/01/2019 32.50p 41.40p 31.45p 34.00p 1830460
09/01/2019 29.00p 29.28p 28.00p 28.50p 5277
08/01/2019 27.50p 29.38p 26.90p 29.00p 78208
07/01/2019 28.50p 28.50p 26.95p 27.50p 65891
04/01/2019 26.00p 29.00p 25.30p 28.50p 98668
03/01/2019 27.50p 27.60p 25.20p 26.00p 75767
02/01/2019 28.00p 28.56p 27.05p 27.50p 72905
31/12/2018 28.00p 28.40p 27.30p 28.00p 20510
28/12/2018 28.00p 28.40p 27.00p 28.00p 44226
27/12/2018 28.70p 29.12p 27.15p 28.00p 77771
24/12/2018 29.00p 29.50p 27.00p 28.70p 13700
21/12/2018 30.00p 30.00p 27.93p 29.00p 53651
20/12/2018 31.50p 31.83p 29.10p 30.00p 172832
19/12/2018 28.50p 32.00p 27.20p 31.50p 121651
18/12/2018 29.00p 29.70p 28.50p 28.50p 47329
17/12/2018 32.00p 32.90p 28.10p 29.00p 155786
14/12/2018 28.50p 33.00p 27.05p 32.00p 127620
13/12/2018 30.00p 30.34p 27.15p 28.50p 93244
12/12/2018 32.50p 32.50p 28.40p 30.00p 162764
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

*Close Price adjusted for both dividends and splits