Hvivo
(HVO)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
|
22/11/2024
|
23.00p
|
23.50p
|
22.00p
|
22.90p
|
1,261,593
|
|
21/11/2024
|
22.50p
|
23.40p
|
21.65p
|
22.90p
|
3,232,904
|
|
20/11/2024
|
23.75p
|
23.84p
|
21.20p
|
22.10p
|
5,282,688
|
|
19/11/2024
|
25.25p
|
25.50p
|
23.50p
|
23.80p
|
3,747,786
|
|
18/11/2024
|
26.25p
|
26.50p
|
25.00p
|
25.40p
|
2,416,822
|
|
15/11/2024
|
26.75p
|
27.00p
|
26.00p
|
26.75p
|
21,694,007
|
|
14/11/2024
|
27.75p
|
28.00p
|
26.50p
|
26.75p
|
1,306,729
|
|
13/11/2024
|
29.65p
|
29.80p
|
27.53p
|
27.60p
|
8,801,816
|
|
12/11/2024
|
28.10p
|
29.80p
|
27.70p
|
29.80p
|
8,077,457
|
|
11/11/2024
|
27.30p
|
28.50p
|
27.10p
|
28.50p
|
1,273,332
|
|
08/11/2024
|
27.35p
|
27.70p
|
27.10p
|
27.30p
|
760,379
|
|
07/11/2024
|
27.80p
|
28.30p
|
27.20p
|
27.35p
|
2,241,506
|
|
06/11/2024
|
27.80p
|
28.09p
|
27.71p
|
27.80p
|
662,814
|
|
05/11/2024
|
28.50p
|
28.70p
|
27.60p
|
28.00p
|
1,185,748
|
|
04/11/2024
|
28.40p
|
29.00p
|
28.00p
|
28.50p
|
9,625,410
|
|
01/11/2024
|
28.50p
|
28.92p
|
28.00p
|
28.30p
|
3,412,930
|
|
31/10/2024
|
27.75p
|
29.00p
|
27.50p
|
28.50p
|
1,724,303
|
|
30/10/2024
|
26.05p
|
28.00p
|
25.60p
|
27.90p
|
2,962,379
|
|
29/10/2024
|
26.75p
|
27.00p
|
25.77p
|
26.00p
|
2,308,570
|
|
28/10/2024
|
27.75p
|
28.00p
|
26.50p
|
26.50p
|
1,729,890
|
|
25/10/2024
|
28.00p
|
28.04p
|
27.50p
|
27.75p
|
1,313,890
|
|
24/10/2024
|
28.50p
|
28.50p
|
27.50p
|
28.00p
|
4,083,955
|
|
23/10/2024
|
28.75p
|
29.00p
|
28.00p
|
28.60p
|
4,533,086
|
|
22/10/2024
|
28.25p
|
29.25p
|
27.50p
|
28.75p
|
5,827,915
|
|
21/10/2024
|
28.75p
|
29.00p
|
28.00p
|
28.25p
|
1,685,859
|
|
18/10/2024
|
28.75p
|
29.00p
|
28.00p
|
28.75p
|
854,454
|
|
17/10/2024
|
29.75p
|
30.00p
|
28.40p
|
28.75p
|
4,887,239
|
|
16/10/2024
|
28.60p
|
30.00p
|
28.43p
|
29.50p
|
2,941,353
|
|
15/10/2024
|
27.40p
|
28.88p
|
27.36p
|
28.40p
|
3,094,611
|
|
14/10/2024
|
27.25p
|
27.80p
|
27.00p
|
27.60p
|
2,508,549
|
|
11/10/2024
|
26.75p
|
28.50p
|
26.70p
|
27.30p
|
10,117,770
|
|
10/10/2024
|
26.65p
|
27.00p
|
26.38p
|
27.00p
|
3,386,614
|
|
09/10/2024
|
26.50p
|
26.50p
|
26.00p
|
26.40p
|
4,824,997
|
|
08/10/2024
|
27.25p
|
27.50p
|
26.00p
|
26.20p
|
1,893,599
|
|
07/10/2024
|
27.75p
|
28.00p
|
27.00p
|
27.25p
|
799,960
|
|
04/10/2024
|
27.75p
|
28.00p
|
27.50p
|
27.75p
|
392,714
|
|
03/10/2024
|
27.85p
|
28.00p
|
27.50p
|
27.75p
|
2,894,829
|
|
02/10/2024
|
28.15p
|
28.30p
|
27.57p
|
27.85p
|
1,605,309
|
|
01/10/2024
|
28.35p
|
28.50p
|
28.00p
|
28.00p
|
2,836,884
|
|
30/09/2024
|
28.35p
|
29.00p
|
28.20p
|
28.20p
|
3,900,972
|
|
27/09/2024
|
28.85p
|
29.00p
|
28.10p
|
28.35p
|
621,422
|
|
26/09/2024
|
28.95p
|
29.85p
|
28.70p
|
28.85p
|
663,632
|
|
25/09/2024
|
29.50p
|
30.00p
|
28.50p
|
28.95p
|
1,006,153
|
|
24/09/2024
|
29.75p
|
30.00p
|
29.00p
|
29.50p
|
1,942,886
|
|
23/09/2024
|
29.50p
|
30.00p
|
29.00p
|
29.80p
|
2,224,825
|
|
20/09/2024
|
29.50p
|
30.00p
|
29.00p
|
29.50p
|
1,596,053
|
|
19/09/2024
|
28.75p
|
30.00p
|
28.50p
|
29.30p
|
2,108,556
|
|
18/09/2024
|
28.50p
|
29.00p
|
28.00p
|
28.75p
|
7,552,961
|
|
17/09/2024
|
28.25p
|
29.00p
|
28.00p
|
28.50p
|
1,552,155
|
|
16/09/2024
|
28.35p
|
29.00p
|
28.00p
|
28.40p
|
13,535,212
|
|
13/09/2024
|
28.75p
|
29.00p
|
28.00p
|
28.80p
|
4,676,680
|
|
12/09/2024
|
29.50p
|
30.00p
|
28.21p
|
29.50p
|
3,671,841
|
|
11/09/2024
|
29.50p
|
30.00p
|
29.00p
|
29.50p
|
5,804,604
|
|
10/09/2024
|
29.25p
|
30.45p
|
29.00p
|
29.50p
|
7,285,670
|
|
09/09/2024
|
29.00p
|
29.50p
|
28.70p
|
28.70p
|
518,141
|
|
06/09/2024
|
28.75p
|
29.50p
|
28.50p
|
28.90p
|
1,594,683
|
|
05/09/2024
|
28.75p
|
29.00p
|
28.50p
|
29.00p
|
17,885,555
|
|
04/09/2024
|
29.25p
|
29.50p
|
28.55p
|
28.75p
|
722,577
|
|
03/09/2024
|
29.35p
|
29.50p
|
29.00p
|
29.25p
|
484,073
|
|
02/09/2024
|
29.55p
|
29.55p
|
29.20p
|
29.35p
|
441,458
|
|
30/08/2024
|
29.60p
|
30.00p
|
29.20p
|
29.40p
|
923,259
|
|
29/08/2024
|
29.45p
|
30.00p
|
29.20p
|
29.60p
|
555,243
|
|
28/08/2024
|
29.35p
|
29.70p
|
29.20p
|
29.20p
|
463,502
|
|
27/08/2024
|
29.35p
|
29.50p
|
29.20p
|
29.40p
|
544,212
|
|
26/08/2024
|
29.50p
|
29.58p
|
29.20p
|
29.20p
|
671,064
|
|
23/08/2024
|
29.50p
|
29.58p
|
29.20p
|
29.20p
|
671,064
|
|
22/08/2024
|
29.50p
|
29.58p
|
29.20p
|
29.20p
|
671,064
|
|
21/08/2024
|
29.75p
|
30.00p
|
29.00p
|
29.50p
|
705,103
|
|
20/08/2024
|
29.25p
|
30.00p
|
29.00p
|
29.75p
|
538,819
|
|
19/08/2024
|
29.25p
|
29.50p
|
29.20p
|
29.25p
|
198,431
|
|
16/08/2024
|
29.25p
|
29.50p
|
29.00p
|
29.25p
|
1,620,502
|
|
15/08/2024
|
29.25p
|
29.36p
|
29.00p
|
29.20p
|
6,665,765
|
|
14/08/2024
|
29.15p
|
29.50p
|
28.80p
|
29.25p
|
1,203,452
|
|
13/08/2024
|
29.15p
|
29.50p
|
28.80p
|
29.15p
|
745,575
|
|
12/08/2024
|
29.15p
|
29.50p
|
28.80p
|
29.15p
|
1,029,863
|
|
09/08/2024
|
29.15p
|
29.40p
|
28.40p
|
29.15p
|
1,528,499
|
|
08/08/2024
|
29.15p
|
29.50p
|
28.60p
|
29.15p
|
4,935,386
|
|
07/08/2024
|
28.50p
|
29.50p
|
28.00p
|
29.15p
|
951,007
|
|
06/08/2024
|
28.25p
|
29.00p
|
28.00p
|
28.50p
|
4,011,741
|
|
05/08/2024
|
29.75p
|
30.00p
|
28.00p
|
28.20p
|
5,311,261
|
|
02/08/2024
|
29.75p
|
30.00p
|
29.50p
|
29.75p
|
1,045,118
|
|
01/08/2024
|
29.75p
|
30.00p
|
29.10p
|
29.75p
|
3,518,093
|
|
31/07/2024
|
29.75p
|
30.00p
|
29.50p
|
29.75p
|
537,246
|
|
30/07/2024
|
30.00p
|
30.50p
|
29.25p
|
30.00p
|
3,914,332
|
|
29/07/2024
|
29.75p
|
30.50p
|
29.50p
|
30.00p
|
3,529,966
|
|
26/07/2024
|
29.75p
|
30.50p
|
29.50p
|
29.65p
|
3,710,071
|
|
25/07/2024
|
29.25p
|
29.80p
|
29.00p
|
29.65p
|
1,014,567
|
|
24/07/2024
|
29.25p
|
29.50p
|
28.60p
|
29.00p
|
7,098,324
|
|
23/07/2024
|
30.60p
|
31.00p
|
28.60p
|
29.40p
|
49,022,402
|
|
22/07/2024
|
30.60p
|
31.00p
|
30.25p
|
30.60p
|
1,669,974
|
|
19/07/2024
|
30.25p
|
31.00p
|
30.20p
|
30.50p
|
3,684,086
|
|
18/07/2024
|
29.25p
|
30.80p
|
29.00p
|
30.30p
|
4,729,193
|
|
17/07/2024
|
28.60p
|
29.50p
|
28.20p
|
29.25p
|
5,226,297
|
|
16/07/2024
|
27.25p
|
28.00p
|
27.00p
|
28.00p
|
1,993,936
|
|
15/07/2024
|
27.25p
|
28.10p
|
27.00p
|
27.25p
|
7,004,859
|
|
12/07/2024
|
27.35p
|
27.50p
|
26.90p
|
26.90p
|
6,957,490
|
|
11/07/2024
|
27.35p
|
27.50p
|
27.20p
|
27.35p
|
2,815,881
|
|
10/07/2024
|
27.25p
|
27.50p
|
27.20p
|
27.35p
|
883,457
|
|
09/07/2024
|
27.40p
|
27.50p
|
27.20p
|
27.20p
|
1,535,042
|
|
08/07/2024
|
27.75p
|
28.00p
|
27.20p
|
27.40p
|
1,078,632
|
|
05/07/2024
|
27.75p
|
28.00p
|
27.10p
|
27.70p
|
1,840,262
|
|
04/07/2024
|
27.25p
|
28.00p
|
27.10p
|
27.60p
|
1,938,850
|
|
03/07/2024
|
27.30p
|
27.40p
|
27.10p
|
27.25p
|
473,402
|
|
02/07/2024
|
27.20p
|
28.00p
|
27.00p
|
27.30p
|
4,813,227
|
|
01/07/2024
|
26.95p
|
27.30p
|
26.50p
|
26.95p
|
497,265
|
|
28/06/2024
|
26.95p
|
27.50p
|
26.50p
|
26.95p
|
1,919,593
|
|
27/06/2024
|
27.00p
|
27.50p
|
26.50p
|
26.95p
|
594,839
|
|
26/06/2024
|
26.95p
|
27.50p
|
26.50p
|
27.00p
|
1,027,241
|
|
25/06/2024
|
27.00p
|
27.40p
|
26.50p
|
27.00p
|
1,375,530
|
|
24/06/2024
|
27.25p
|
27.50p
|
26.83p
|
26.95p
|
4,998,581
|
|
21/06/2024
|
27.30p
|
27.30p
|
27.00p
|
27.30p
|
498,350
|
|
20/06/2024
|
27.30p
|
27.50p
|
26.70p
|
27.10p
|
3,324,597
|
|
19/06/2024
|
27.35p
|
27.49p
|
27.00p
|
27.20p
|
821,750
|
|
18/06/2024
|
27.20p
|
28.00p
|
26.80p
|
27.30p
|
1,551,500
|
|
17/06/2024
|
27.40p
|
28.00p
|
27.10p
|
27.20p
|
1,102,257
|
|
14/06/2024
|
27.70p
|
28.00p
|
27.10p
|
27.40p
|
2,275,359
|
|
13/06/2024
|
27.75p
|
28.00p
|
27.40p
|
27.70p
|
1,115,904
|
|
12/06/2024
|
27.10p
|
28.00p
|
26.90p
|
27.75p
|
1,694,509
|
|
11/06/2024
|
27.15p
|
27.40p
|
26.90p
|
27.10p
|
663,495
|
|
10/06/2024
|
27.05p
|
27.50p
|
26.90p
|
27.15p
|
967,847
|
|
07/06/2024
|
26.95p
|
27.50p
|
26.40p
|
27.05p
|
3,278,518
|
|
06/06/2024
|
27.20p
|
27.50p
|
26.90p
|
26.95p
|
10,592,684
|
|
05/06/2024
|
26.95p
|
27.50p
|
26.70p
|
27.20p
|
7,112,557
|
|
04/06/2024
|
27.10p
|
27.50p
|
26.70p
|
27.00p
|
1,391,234
|
|
03/06/2024
|
27.00p
|
27.50p
|
26.50p
|
27.00p
|
3,014,429
|
|
31/05/2024
|
26.65p
|
27.50p
|
26.50p
|
26.80p
|
1,656,993
|
|
30/05/2024
|
26.75p
|
27.00p
|
26.50p
|
26.70p
|
2,499,177
|
|
29/05/2024
|
26.75p
|
27.50p
|
26.50p
|
27.00p
|
1,575,036
|
|
28/05/2024
|
26.75p
|
27.00p
|
26.50p
|
26.60p
|
2,297,302
|
|
27/05/2024
|
26.90p
|
27.50p
|
26.50p
|
26.75p
|
1,139,034
|