Hvivo (HVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
29/07/2016 184.50p 184.00p 184.00p 184.00p 0
28/07/2016 184.50p 184.50p 184.00p 184.00p 23042
27/07/2016 181.00p 181.00p 181.00p 181.00p 31
26/07/2016 183.00p 184.00p 183.00p 184.00p 2
25/07/2016 183.00p 186.00p 186.00p 186.00p 0
22/07/2016 183.00p 186.00p 183.00p 186.00p 21461
21/07/2016 183.00p 186.00p 183.00p 186.00p 727
20/07/2016 183.00p 186.00p 183.00p 186.00p 3
19/07/2016 184.00p 186.00p 184.00p 186.00p 3
18/07/2016 184.00p 187.00p 184.00p 187.00p 400
15/07/2016 184.00p 187.00p 184.00p 187.00p 5
14/07/2016 190.00p 190.00p 187.00p 187.00p 191
13/07/2016 184.50p 190.00p 184.50p 187.25p 1316
12/07/2016 184.50p 190.00p 184.00p 187.00p 895
11/07/2016 188.00p 190.00p 185.00p 187.00p 991842
08/07/2016 188.00p 190.00p 188.00p 190.00p 223
07/07/2016 188.00p 190.00p 188.00p 190.00p 224
06/07/2016 188.00p 190.00p 188.00p 190.00p 1
05/07/2016 188.00p 190.00p 188.00p 190.00p 10001
04/07/2016 188.00p 190.00p 188.00p 190.00p 1
01/07/2016 188.00p 190.00p 190.00p 190.00p 0
30/06/2016 188.00p 190.00p 188.00p 190.00p 2
29/06/2016 188.00p 190.00p 188.00p 188.00p 21474
28/06/2016 190.00p 192.00p 190.00p 192.00p 7197
27/06/2016 180.00p 185.00p 180.00p 185.00p 3775
24/06/2016 170.25p 185.00p 170.25p 185.00p 7480
23/06/2016 178.50p 182.50p 178.50p 182.50p 4500
22/06/2016 172.25p 172.25p 167.00p 169.00p 224831
21/06/2016 172.25p 178.50p 172.25p 178.50p 1
20/06/2016 181.50p 185.00p 172.00p 172.00p 26533
17/06/2016 181.50p 183.50p 181.50p 183.25p 15019
16/06/2016 185.00p 183.25p 183.25p 183.25p 0
15/06/2016 185.00p 185.77p 183.25p 183.25p 3482
14/06/2016 193.50p 194.00p 185.00p 187.50p 6288
13/06/2016 200.00p 199.25p 196.75p 196.75p 0
10/06/2016 200.00p 199.25p 199.25p 199.25p 0
09/06/2016 200.00p 199.25p 196.75p 199.25p 0
08/06/2016 200.00p 196.75p 196.75p 196.75p 0
07/06/2016 200.00p 200.00p 193.50p 196.75p 9656
06/06/2016 200.00p 200.00p 196.75p 196.75p 21
03/06/2016 205.00p 205.00p 199.25p 199.25p 27
02/06/2016 200.00p 196.75p 196.75p 196.75p 0
01/06/2016 200.00p 200.00p 196.75p 196.75p 33
31/05/2016 202.00p 202.00p 196.25p 196.25p 8
27/05/2016 193.75p 200.00p 193.50p 193.50p 15276
26/05/2016 199.50p 197.75p 197.75p 197.75p 0
25/05/2016 199.50p 199.25p 197.75p 197.75p 0
24/05/2016 199.50p 199.25p 198.25p 199.25p 0
23/05/2016 199.50p 200.00p 198.25p 198.25p 0
20/05/2016 199.50p 203.00p 199.50p 200.00p 376502
19/05/2016 198.00p 205.00p 198.00p 203.00p 763
18/05/2016 198.00p 198.00p 198.00p 198.00p 734
17/05/2016 198.00p 198.00p 195.44p 198.00p 2581
16/05/2016 201.75p 201.75p 201.75p 201.75p 1
13/05/2016 204.75p 204.75p 200.00p 203.25p 15004
12/05/2016 204.75p 204.75p 200.00p 203.25p 12503
11/05/2016 204.75p 201.50p 201.50p 201.50p 0
10/05/2016 204.75p 204.75p 201.50p 201.50p 1
09/05/2016 204.75p 204.75p 201.50p 201.50p 1
06/05/2016 200.00p 200.00p 195.75p 198.50p 30101
05/05/2016 199.75p 199.75p 195.75p 195.75p 2
04/05/2016 198.25p 199.75p 196.00p 196.25p 2763
03/05/2016 205.00p 205.00p 201.50p 201.50p 8
29/04/2016 205.00p 205.00p 200.50p 200.50p 12
28/04/2016 196.25p 201.02p 196.25p 200.50p 871
27/04/2016 201.25p 202.00p 201.50p 201.50p 0
26/04/2016 201.25p 202.00p 201.25p 202.00p 1500
25/04/2016 198.00p 205.00p 195.00p 205.00p 234669
22/04/2016 203.00p 203.00p 195.00p 203.00p 876693
21/04/2016 192.00p 198.00p 191.00p 192.00p 34511
20/04/2016 180.00p 186.50p 180.00p 186.50p 1834575
19/04/2016 186.00p 188.00p 182.00p 182.00p 2117
18/04/2016 181.00p 181.00p 180.50p 180.50p 1500
15/04/2016 178.00p 176.25p 176.25p 176.25p 0
14/04/2016 178.00p 178.63p 176.25p 176.25p 13000
13/04/2016 176.00p 176.25p 176.25p 176.25p 0
12/04/2016 176.00p 176.25p 173.87p 176.25p 4895
11/04/2016 185.00p 180.50p 178.50p 178.50p 0
08/04/2016 185.00p 185.00p 180.00p 180.50p 10001
07/04/2016 180.00p 180.00p 177.50p 178.00p 36670

*Close Price adjusted for both dividends and splits