Hvivo (HVO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/10/2015 275.98p 282.50p 275.98p 282.50p 100
13/10/2015 279.25p 282.50p 279.25p 282.50p 0
12/10/2015 279.25p 281.00p 279.25p 279.25p 0
09/10/2015 279.25p 281.00p 279.25p 281.00p 1272
08/10/2015 279.25p 284.53p 270.00p 272.50p 7881
07/10/2015 280.00p 284.50p 280.00p 284.50p 250
06/10/2015 285.00p 285.00p 285.00p 285.00p 0
05/10/2015 285.00p 285.00p 285.00p 285.00p 0
02/10/2015 285.00p 285.00p 285.00p 285.00p 0
01/10/2015 285.00p 285.00p 285.00p 285.00p 0
30/09/2015 285.00p 285.00p 279.00p 285.00p 245
29/09/2015 279.00p 285.00p 279.00p 279.00p 4001
28/09/2015 277.50p 277.50p 277.50p 277.50p 454
25/09/2015 295.00p 277.50p 277.50p 277.50p 0
24/09/2015 295.00p 295.00p 270.00p 277.50p 10944
23/09/2015 300.00p 306.50p 306.00p 306.50p 0
22/09/2015 300.00p 306.00p 299.00p 306.00p 4500
21/09/2015 302.00p 310.00p 302.00p 307.00p 6367
18/09/2015 305.00p 308.92p 304.00p 307.50p 3197
17/09/2015 303.75p 303.75p 303.75p 303.75p 96
16/09/2015 303.00p 306.56p 303.00p 303.00p 1557
15/09/2015 301.15p 305.00p 301.15p 305.00p 1974
14/09/2015 302.00p 302.67p 301.15p 302.00p 1523
11/09/2015 300.00p 302.50p 300.00p 302.50p 1088
10/09/2015 296.25p 296.25p 296.00p 296.00p 597
09/09/2015 293.00p 300.00p 300.00p 300.00p 0
08/09/2015 293.00p 300.00p 290.25p 300.00p 10525
07/09/2015 296.00p 302.50p 300.00p 300.00p 0
04/09/2015 296.00p 302.50p 302.50p 302.50p 0
03/09/2015 296.00p 302.50p 296.00p 302.50p 100
02/09/2015 296.00p 297.00p 292.00p 297.00p 2250
01/09/2015 298.00p 298.00p 298.00p 298.00p 25
28/08/2015 300.00p 300.00p 295.00p 295.00p 200
27/08/2015 304.37p 304.37p 300.87p 301.00p 327
26/08/2015 304.75p 302.00p 300.87p 300.87p 0
25/08/2015 304.75p 304.83p 302.00p 302.00p 170
24/08/2015 309.75p 309.75p 292.00p 301.50p 1562
21/08/2015 300.25p 305.50p 300.00p 305.50p 0
20/08/2015 300.25p 300.25p 300.00p 300.00p 571
19/08/2015 300.25p 300.25p 300.00p 300.00p 387
18/08/2015 300.25p 300.25p 300.00p 300.00p 1576
17/08/2015 300.00p 309.50p 300.00p 309.50p 0
14/08/2015 300.00p 305.00p 300.00p 300.00p 1918
13/08/2015 300.25p 300.25p 300.00p 300.00p 1810
12/08/2015 301.25p 307.50p 301.25p 307.50p 914
11/08/2015 307.00p 307.50p 302.50p 307.50p 651
10/08/2015 293.92p 307.50p 302.50p 302.50p 0
07/08/2015 293.92p 308.11p 293.92p 307.50p 1528
06/08/2015 300.25p 307.50p 307.50p 307.50p 0
05/08/2015 300.25p 307.50p 307.50p 307.50p 0
04/08/2015 300.25p 307.50p 307.50p 307.50p 0
03/08/2015 300.25p 307.50p 307.50p 307.50p 0
31/07/2015 300.25p 307.50p 300.25p 307.50p 3
30/07/2015 307.00p 309.88p 307.00p 309.88p 40486
29/07/2015 315.00p 315.00p 306.50p 306.50p 593
28/07/2015 297.00p 306.50p 302.50p 306.50p 0
27/07/2015 297.00p 305.00p 297.00p 302.50p 11855
24/07/2015 297.00p 297.50p 297.50p 297.50p 0
23/07/2015 297.00p 297.50p 297.50p 297.50p 0
22/07/2015 297.00p 297.50p 293.25p 297.50p 5250
21/07/2015 297.00p 297.00p 294.50p 294.50p 25598
20/07/2015 295.75p 297.50p 295.75p 297.50p 11641
17/07/2015 296.75p 300.00p 297.50p 297.50p 0
16/07/2015 296.75p 300.00p 296.75p 300.00p 6228
15/07/2015 292.75p 304.75p 292.75p 304.00p 5496
14/07/2015 290.25p 304.75p 290.00p 295.00p 14444
13/07/2015 293.00p 304.00p 293.00p 304.00p 200998
10/07/2015 296.50p 300.50p 289.49p 300.50p 49126
09/07/2015 288.00p 293.00p 293.00p 293.00p 0
08/07/2015 288.00p 293.50p 293.00p 293.00p 0
07/07/2015 288.00p 293.50p 293.00p 293.50p 0
06/07/2015 288.00p 298.25p 293.00p 293.00p 0
03/07/2015 288.00p 298.25p 288.00p 298.25p 234
02/07/2015 298.00p 298.09p 285.00p 288.00p 24223
01/07/2015 300.00p 300.00p 295.13p 299.87p 17538
30/06/2015 305.00p 305.00p 301.50p 301.50p 3739
29/06/2015 303.00p 303.00p 300.00p 300.00p 158604
26/06/2015 309.75p 310.00p 310.00p 310.00p 0
25/06/2015 309.75p 310.00p 310.00p 310.00p 0
24/06/2015 309.75p 310.00p 307.50p 310.00p 0
23/06/2015 309.75p 307.50p 307.50p 307.50p 0
22/06/2015 309.75p 310.12p 307.50p 307.50p 0
19/06/2015 309.75p 310.12p 309.75p 310.12p 1630
18/06/2015 305.00p 305.00p 298.75p 298.75p 1500
17/06/2015 297.00p 305.00p 290.00p 305.00p 4589
16/06/2015 300.00p 302.50p 298.50p 302.50p 4070
15/06/2015 300.00p 300.00p 295.00p 295.00p 1183
12/06/2015 290.00p 298.29p 290.00p 295.00p 324
11/06/2015 288.00p 290.25p 288.00p 290.00p 2411
10/06/2015 270.25p 294.75p 266.50p 290.75p 12395
09/06/2015 295.00p 295.00p 270.47p 295.00p 1670
08/06/2015 288.00p 288.00p 270.25p 288.00p 63760
05/06/2015 305.00p 305.00p 279.75p 279.75p 9694
04/06/2015 295.00p 295.25p 280.00p 280.00p 4709
03/06/2015 283.30p 294.00p 277.52p 286.00p 3785
02/06/2015 294.90p 294.90p 294.00p 294.00p 472707
01/06/2015 283.25p 294.00p 283.25p 294.00p 686427
29/05/2015 299.75p 300.00p 294.00p 294.00p 3376
28/05/2015 303.75p 287.50p 287.00p 287.50p 0
27/05/2015 303.75p 288.50p 287.00p 287.00p 0
26/05/2015 303.75p 303.75p 288.50p 288.50p 46441
22/05/2015 303.75p 303.75p 303.75p 303.75p 0
21/05/2015 303.75p 303.75p 303.75p 303.75p 0
20/05/2015 303.75p 303.75p 290.52p 303.75p 79102
19/05/2015 300.00p 310.00p 300.00p 303.75p 76
18/05/2015 315.00p 310.00p 310.00p 310.00p 0
15/05/2015 315.00p 310.00p 310.00p 310.00p 0
14/05/2015 315.00p 315.00p 310.00p 310.00p 25
13/05/2015 315.00p 310.00p 310.00p 310.00p 0
12/05/2015 315.00p 315.28p 302.17p 310.00p 91900
11/05/2015 315.00p 315.00p 315.00p 315.00p 0
08/05/2015 315.00p 315.00p 315.00p 315.00p 0
07/05/2015 315.00p 315.00p 315.00p 315.00p 0
06/05/2015 315.00p 325.00p 315.00p 315.00p 16082
05/05/2015 316.60p 320.00p 315.55p 320.00p 1044
01/05/2015 320.42p 320.42p 320.00p 320.00p 936
30/04/2015 320.42p 320.42p 320.00p 320.00p 60
29/04/2015 323.00p 323.00p 320.00p 320.00p 3200
28/04/2015 320.42p 320.42p 320.00p 320.00p 249
27/04/2015 317.50p 320.00p 320.00p 320.00p 0
24/04/2015 317.50p 330.00p 317.50p 320.00p 1250
23/04/2015 329.75p 330.00p 323.11p 330.00p 30058
22/04/2015 314.75p 330.00p 301.00p 330.00p 13429
21/04/2015 310.00p 330.00p 304.29p 310.00p 2250
20/04/2015 345.00p 345.00p 317.53p 337.25p 6961
17/04/2015 300.00p 342.50p 293.25p 342.50p 4708
16/04/2015 284.75p 294.00p 284.75p 294.00p 3209
15/04/2015 284.75p 285.00p 284.70p 285.00p 666
14/04/2015 269.73p 275.00p 269.73p 275.00p 7500
13/04/2015 269.75p 283.50p 269.75p 283.50p 12263
10/04/2015 259.54p 265.00p 259.54p 262.50p 2720
09/04/2015 245.00p 265.00p 239.55p 265.00p 6996
08/04/2015 235.00p 240.00p 235.00p 240.00p 20
07/04/2015 239.55p 240.00p 239.55p 240.00p 4508
02/04/2015 239.55p 240.00p 240.00p 240.00p 0
01/04/2015 239.55p 240.00p 239.55p 240.00p 394
31/03/2015 239.55p 240.00p 240.00p 240.00p 0
30/03/2015 239.55p 240.00p 240.00p 240.00p 0
27/03/2015 239.55p 240.00p 240.00p 240.00p 0
26/03/2015 239.55p 242.50p 239.55p 240.00p 270
25/03/2015 250.00p 242.50p 242.50p 242.50p 0
24/03/2015 250.00p 244.00p 242.50p 242.50p 0
23/03/2015 250.00p 251.00p 242.76p 244.00p 212787
20/03/2015 250.00p 252.99p 250.00p 252.50p 1375
19/03/2015 240.25p 247.50p 240.25p 247.50p 3000
18/03/2015 240.00p 245.08p 234.95p 245.00p 7336
17/03/2015 239.75p 239.75p 234.83p 237.37p 1354
16/03/2015 234.95p 235.00p 234.95p 235.00p 5000
13/03/2015 239.75p 239.75p 235.00p 235.00p 203
12/03/2015 243.93p 237.50p 235.00p 235.00p 0
11/03/2015 243.93p 240.00p 237.50p 237.50p 0
10/03/2015 243.93p 245.00p 240.00p 240.00p 1650
09/03/2015 245.00p 245.00p 238.25p 245.00p 202450
06/03/2015 238.25p 238.25p 237.50p 237.50p 1000
05/03/2015 240.00p 242.71p 240.00p 240.00p 30224
04/03/2015 235.00p 235.00p 235.00p 235.00p 4176
03/03/2015 237.00p 237.50p 230.00p 237.50p 8496
02/03/2015 225.25p 237.75p 225.25p 235.00p 2000
27/02/2015 230.22p 237.50p 230.15p 235.00p 1749
26/02/2015 249.75p 237.50p 237.50p 237.50p 0
25/02/2015 249.75p 242.50p 237.50p 237.50p 0
24/02/2015 249.75p 249.75p 242.50p 242.50p 1200
23/02/2015 246.86p 240.00p 240.00p 240.00p 0
20/02/2015 246.86p 246.86p 230.30p 240.00p 1216
19/02/2015 236.25p 239.00p 231.19p 239.00p 5785
18/02/2015 258.58p 258.58p 242.00p 242.00p 926
17/02/2015 270.00p 248.00p 248.00p 248.00p 0
16/02/2015 270.00p 271.50p 248.00p 248.00p 0
13/02/2015 270.00p 271.50p 269.00p 271.50p 0
12/02/2015 270.00p 270.00p 269.00p 269.00p 140000
11/02/2015 267.55p 270.00p 267.50p 270.00p 62337
10/02/2015 267.03p 267.50p 267.03p 267.50p 550
09/02/2015 268.50p 267.50p 264.00p 267.50p 0
06/02/2015 268.50p 264.00p 264.00p 264.00p 0
05/02/2015 268.50p 267.50p 264.00p 264.00p 0
04/02/2015 268.50p 267.50p 267.50p 267.50p 0
03/02/2015 268.50p 267.50p 267.50p 267.50p 0
02/02/2015 268.50p 269.00p 267.50p 267.50p 0
30/01/2015 268.50p 269.00p 267.50p 269.00p 10000
29/01/2015 262.00p 267.50p 267.50p 267.50p 0
28/01/2015 262.00p 267.50p 262.00p 267.50p 41
27/01/2015 262.25p 262.25p 262.00p 262.00p 1292
26/01/2015 272.75p 272.75p 255.00p 269.00p 15255
23/01/2015 272.75p 273.00p 272.75p 273.00p 815
22/01/2015 265.00p 264.00p 264.00p 264.00p 0
21/01/2015 265.00p 271.77p 260.84p 264.00p 2009
20/01/2015 265.00p 257.50p 257.50p 257.50p 0
19/01/2015 265.00p 257.50p 257.50p 257.50p 0
16/01/2015 265.00p 257.50p 257.50p 257.50p 0
15/01/2015 265.00p 265.00p 255.00p 257.50p 142907
14/01/2015 260.00p 260.00p 260.00p 260.00p 7000
13/01/2015 265.00p 265.00p 247.00p 262.50p 96176
12/01/2015 265.00p 265.00p 258.13p 261.25p 2268
09/01/2015 258.00p 257.50p 257.50p 257.50p 0
08/01/2015 258.00p 258.00p 254.34p 257.50p 1330
07/01/2015 250.00p 254.00p 250.00p 254.00p 2596
06/01/2015 250.00p 250.00p 248.50p 248.50p 195
05/01/2015 250.00p 250.00p 247.50p 248.50p 620
02/01/2015 240.00p 247.50p 245.00p 247.50p 0
31/12/2014 240.00p 250.00p 240.00p 245.00p 1812

*Close Price adjusted for both dividends and splits