Hvivo (HVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/05/2017 124.00p 126.00p 120.00p 124.00p 8000
15/05/2017 125.00p 128.00p 120.00p 124.00p 4900
12/05/2017 125.00p 125.00p 125.00p 125.00p 0
11/05/2017 125.00p 127.00p 125.00p 125.00p 0
10/05/2017 125.00p 127.00p 125.00p 127.00p 10000
09/05/2017 125.00p 126.50p 125.00p 125.00p 0
08/05/2017 126.50p 126.50p 126.50p 126.50p 0
05/05/2017 128.00p 128.00p 126.50p 126.50p 868852
04/05/2017 128.00p 128.00p 124.00p 128.00p 28
03/05/2017 128.00p 128.00p 128.00p 128.00p 277477
02/05/2017 128.00p 128.00p 128.00p 128.00p 0
28/04/2017 128.00p 128.00p 128.00p 128.00p 0
27/04/2017 128.00p 128.00p 128.00p 128.00p 0
26/04/2017 128.00p 128.00p 128.00p 128.00p 0
25/04/2017 128.00p 128.00p 123.00p 128.00p 2500
24/04/2017 128.00p 131.50p 128.00p 128.00p 4011
21/04/2017 128.00p 128.00p 128.00p 128.00p 0
20/04/2017 128.00p 128.00p 128.00p 128.00p 0
19/04/2017 130.00p 130.00p 127.00p 128.00p 2600
18/04/2017 129.00p 130.00p 129.00p 130.00p 0
13/04/2017 129.00p 133.00p 129.00p 129.00p 1494
12/04/2017 129.00p 129.00p 129.00p 129.00p 0
11/04/2017 129.00p 129.00p 129.00p 129.00p 0
10/04/2017 129.00p 129.00p 128.00p 129.00p 0
07/04/2017 120.55p 128.00p 128.00p 128.00p 0
06/04/2017 120.55p 128.00p 120.55p 128.00p 14660
05/04/2017 128.00p 128.00p 119.25p 128.00p 2053
04/04/2017 136.75p 136.75p 128.00p 128.00p 1290
03/04/2017 136.75p 128.00p 128.00p 128.00p 0
31/03/2017 136.75p 128.00p 128.00p 128.00p 0
30/03/2017 136.75p 128.00p 128.00p 128.00p 0
29/03/2017 136.75p 128.00p 128.00p 128.00p 0
28/03/2017 136.75p 128.00p 128.00p 128.00p 0
27/03/2017 136.75p 128.00p 128.00p 128.00p 0
24/03/2017 136.75p 128.00p 123.50p 128.00p 0
23/03/2017 136.75p 128.00p 123.50p 123.50p 0
22/03/2017 136.75p 128.00p 128.00p 128.00p 0
21/03/2017 136.75p 136.75p 128.00p 128.00p 1200
20/03/2017 132.31p 136.89p 128.00p 128.00p 4502
17/03/2017 123.44p 128.00p 128.00p 128.00p 0
16/03/2017 123.44p 128.00p 128.00p 128.00p 0
15/03/2017 123.44p 128.00p 123.44p 128.00p 312
14/03/2017 119.00p 128.00p 128.00p 128.00p 0
13/03/2017 119.00p 128.00p 119.00p 128.00p 1062
10/03/2017 131.60p 128.00p 128.00p 128.00p 0
09/03/2017 131.60p 128.00p 128.00p 128.00p 0
08/03/2017 131.60p 128.00p 128.00p 128.00p 0
07/03/2017 131.60p 128.00p 128.00p 128.00p 0
06/03/2017 131.60p 128.00p 128.00p 128.00p 0
03/03/2017 131.60p 131.60p 128.00p 128.00p 33
02/03/2017 130.00p 130.00p 124.50p 124.50p 1200
01/03/2017 131.73p 128.50p 128.50p 128.50p 0
28/02/2017 131.73p 129.00p 128.50p 128.50p 0
27/02/2017 131.73p 131.73p 129.00p 129.00p 450
24/02/2017 127.94p 131.00p 127.94p 131.00p 782
23/02/2017 134.00p 136.00p 132.50p 132.50p 4086
22/02/2017 135.00p 142.00p 135.00p 142.00p 15354
21/02/2017 142.19p 143.00p 142.00p 142.00p 0
20/02/2017 142.19p 144.00p 143.00p 143.00p 0
17/02/2017 142.19p 146.50p 144.00p 144.00p 0
16/02/2017 142.19p 146.50p 142.19p 146.50p 1983
15/02/2017 164.00p 164.00p 144.50p 146.50p 11109
14/02/2017 164.20p 172.00p 164.20p 172.00p 4617
13/02/2017 175.00p 181.82p 175.00p 175.00p 3090
10/02/2017 182.25p 182.25p 180.00p 180.50p 3600
09/02/2017 200.00p 200.00p 185.25p 190.00p 5196
08/02/2017 231.50p 231.50p 231.50p 231.50p 542
07/02/2017 236.25p 239.75p 231.50p 231.50p 93131
06/02/2017 229.75p 237.50p 229.75p 237.50p 4080
03/02/2017 228.30p 228.30p 222.62p 225.00p 2585
02/02/2017 230.00p 230.00p 222.69p 230.00p 7993
01/02/2017 217.00p 227.00p 217.00p 225.13p 5046
31/01/2017 216.75p 217.00p 211.00p 211.00p 1328
30/01/2017 205.25p 217.00p 200.25p 217.00p 11242
27/01/2017 195.25p 210.00p 195.00p 210.00p 6236
26/01/2017 192.50p 202.00p 202.00p 202.00p 0
25/01/2017 192.50p 202.00p 202.00p 202.00p 0
24/01/2017 192.50p 205.00p 202.00p 202.00p 0
23/01/2017 192.50p 205.00p 185.25p 205.00p 105086
20/01/2017 188.00p 187.25p 185.25p 185.25p 0
19/01/2017 188.00p 188.00p 187.25p 187.25p 695
18/01/2017 185.00p 182.50p 181.25p 181.25p 0
17/01/2017 185.00p 185.00p 182.50p 182.50p 2150
16/01/2017 173.00p 179.00p 172.85p 179.00p 3000
13/01/2017 170.00p 174.00p 170.00p 174.00p 8029
12/01/2017 167.00p 167.50p 167.50p 167.50p 0
11/01/2017 167.00p 167.50p 157.91p 167.50p 1702
10/01/2017 165.00p 167.50p 161.76p 167.50p 35996
09/01/2017 162.00p 167.00p 161.76p 165.00p 14731
06/01/2017 164.13p 161.00p 161.00p 161.00p 0
05/01/2017 164.13p 164.13p 161.00p 161.00p 3178
04/01/2017 166.75p 167.75p 166.75p 167.75p 4010
03/01/2017 165.00p 167.00p 166.00p 166.00p 0
30/12/2016 165.00p 167.00p 165.00p 167.00p 16138
29/12/2016 164.50p 164.50p 162.50p 162.50p 32030
28/12/2016 159.75p 165.00p 159.75p 165.00p 28649
23/12/2016 150.00p 155.00p 150.00p 155.00p 8204
22/12/2016 152.74p 155.50p 152.74p 155.50p 1082
21/12/2016 155.38p 155.50p 155.50p 155.50p 0
20/12/2016 155.38p 155.50p 155.50p 155.50p 0
19/12/2016 155.38p 155.50p 153.19p 155.50p 15340
16/12/2016 157.56p 157.56p 155.50p 155.50p 634
15/12/2016 158.56p 155.50p 155.50p 155.50p 0
14/12/2016 158.56p 158.56p 155.50p 155.50p 945
13/12/2016 160.00p 160.00p 160.00p 160.00p 0
12/12/2016 160.00p 161.00p 160.00p 160.00p 0
09/12/2016 160.00p 161.00p 161.00p 161.00p 0
08/12/2016 160.00p 161.00p 161.00p 161.00p 0
07/12/2016 160.00p 161.00p 157.87p 161.00p 28750
06/12/2016 170.25p 170.25p 165.50p 165.50p 2580
05/12/2016 177.00p 172.00p 172.00p 172.00p 0
02/12/2016 177.00p 172.00p 172.00p 172.00p 0
01/12/2016 177.00p 172.00p 172.00p 172.00p 0
30/11/2016 177.00p 177.00p 167.25p 172.00p 580
29/11/2016 167.25p 172.00p 167.25p 172.00p 70
28/11/2016 177.00p 172.00p 172.00p 172.00p 0
25/11/2016 177.00p 177.00p 172.00p 172.00p 1
24/11/2016 177.00p 177.00p 172.00p 172.00p 5650
23/11/2016 177.00p 177.00p 172.00p 172.00p 1
22/11/2016 177.00p 177.00p 177.00p 177.00p 7
21/11/2016 177.00p 177.00p 177.00p 177.00p 2
18/11/2016 177.00p 177.00p 177.00p 177.00p 2
17/11/2016 176.00p 177.00p 176.00p 177.00p 5
16/11/2016 176.00p 176.00p 170.00p 176.00p 10007
15/11/2016 176.00p 176.00p 176.00p 176.00p 3
14/11/2016 175.00p 176.00p 169.44p 176.00p 3893
11/11/2016 166.75p 166.75p 166.75p 166.75p 1500
10/11/2016 169.38p 170.50p 170.50p 170.50p 0
09/11/2016 169.38p 171.50p 170.50p 170.50p 0
08/11/2016 169.38p 171.50p 171.50p 171.50p 0
07/11/2016 169.38p 171.50p 171.50p 171.50p 0
04/11/2016 169.38p 171.50p 169.38p 171.50p 300
03/11/2016 167.50p 172.00p 171.50p 171.50p 0
02/11/2016 167.50p 172.00p 167.50p 172.00p 10000
01/11/2016 170.00p 172.00p 170.50p 172.00p 0
31/10/2016 170.00p 170.50p 170.00p 170.50p 1500
28/10/2016 175.75p 175.75p 171.44p 173.00p 506
27/10/2016 170.00p 179.75p 170.00p 175.00p 938
26/10/2016 174.31p 173.00p 173.00p 173.00p 0
25/10/2016 174.31p 174.31p 173.00p 173.00p 573
24/10/2016 174.00p 174.00p 170.75p 170.75p 255625
21/10/2016 175.75p 175.75p 173.00p 173.00p 10
20/10/2016 175.75p 175.75p 173.00p 173.00p 8
19/10/2016 175.75p 175.75p 173.00p 173.00p 1
18/10/2016 176.00p 176.00p 173.00p 173.00p 1
17/10/2016 175.75p 175.75p 171.21p 173.00p 48691
14/10/2016 175.75p 175.75p 173.00p 173.00p 20001
13/10/2016 175.75p 175.75p 173.00p 173.00p 290
12/10/2016 175.75p 175.75p 171.44p 173.00p 1001
11/10/2016 175.75p 175.75p 173.00p 173.00p 1
10/10/2016 179.50p 179.50p 175.75p 175.75p 1
07/10/2016 179.75p 179.75p 176.00p 176.00p 562
06/10/2016 175.00p 179.75p 172.00p 175.87p 146659
05/10/2016 177.00p 184.75p 177.00p 180.00p 41593
04/10/2016 185.00p 185.00p 178.75p 181.00p 20061
03/10/2016 185.00p 185.00p 181.00p 181.00p 75
30/09/2016 185.00p 185.00p 181.00p 181.00p 15087
29/09/2016 181.25p 184.75p 181.00p 181.00p 6448
28/09/2016 185.00p 185.00p 181.00p 181.00p 107
27/09/2016 185.00p 185.00p 181.00p 181.00p 136
26/09/2016 185.00p 185.00p 181.00p 181.00p 2897
23/09/2016 185.00p 185.00p 176.50p 176.50p 41301
22/09/2016 180.00p 180.00p 177.50p 177.50p 2
21/09/2016 180.00p 180.00p 174.59p 177.50p 5864
20/09/2016 184.00p 184.00p 183.50p 183.50p 63
19/09/2016 183.00p 183.00p 182.00p 182.00p 81
16/09/2016 177.00p 180.00p 177.00p 180.00p 65
15/09/2016 176.00p 180.00p 179.00p 180.00p 0
14/09/2016 176.00p 179.00p 179.00p 179.00p 0
13/09/2016 176.00p 180.50p 176.00p 179.00p 548
12/09/2016 182.00p 179.00p 179.00p 179.00p 0
09/09/2016 182.00p 182.00p 179.00p 179.00p 251
08/09/2016 182.00p 182.00p 177.50p 179.00p 664
07/09/2016 181.50p 181.50p 178.50p 179.00p 42851
06/09/2016 181.50p 181.50p 177.00p 178.50p 200001
05/09/2016 181.50p 181.50p 178.50p 178.50p 1
02/09/2016 181.50p 181.50p 177.00p 178.50p 10001
01/09/2016 181.50p 181.50p 177.00p 178.50p 250104
31/08/2016 181.50p 181.50p 178.50p 178.50p 71
30/08/2016 181.50p 181.50p 178.50p 178.50p 70
26/08/2016 181.50p 181.50p 178.50p 178.50p 97
25/08/2016 181.50p 181.50p 178.50p 178.50p 93
24/08/2016 181.50p 181.50p 178.50p 178.50p 665
23/08/2016 181.50p 181.50p 178.50p 178.50p 99
22/08/2016 185.00p 185.00p 177.25p 177.75p 8048
19/08/2016 181.25p 181.25p 181.00p 181.00p 94
18/08/2016 181.25p 184.00p 184.00p 184.00p 0
17/08/2016 181.25p 184.00p 181.00p 184.00p 0
16/08/2016 181.25p 181.25p 181.00p 181.00p 1129
15/08/2016 181.25p 185.00p 181.00p 181.00p 41626
12/08/2016 181.00p 184.27p 181.00p 181.00p 1192
11/08/2016 185.00p 184.00p 184.00p 184.00p 0
10/08/2016 185.00p 185.00p 184.00p 184.00p 49861
09/08/2016 181.25p 184.38p 181.25p 184.00p 1161
08/08/2016 181.54p 184.00p 181.54p 184.00p 316
05/08/2016 184.27p 184.00p 184.00p 184.00p 0
04/08/2016 184.27p 184.27p 184.00p 184.00p 166
03/08/2016 184.50p 184.00p 184.00p 184.00p 0
02/08/2016 184.50p 184.00p 184.00p 184.00p 0
01/08/2016 184.50p 184.00p 184.00p 184.00p 0

*Close Price adjusted for both dividends and splits