Hvivo
(HVO)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
|
31/10/2025
|
6.55p
|
6.70p
|
6.42p
|
6.58p
|
1,370,093
|
|
30/10/2025
|
6.60p
|
6.70p
|
6.50p
|
6.52p
|
1,164,455
|
|
29/10/2025
|
6.70p
|
6.80p
|
6.50p
|
6.60p
|
1,134,393
|
|
28/10/2025
|
6.85p
|
6.90p
|
6.60p
|
6.60p
|
1,315,580
|
|
27/10/2025
|
6.90p
|
7.00p
|
6.80p
|
6.90p
|
708,584
|
|
24/10/2025
|
7.05p
|
7.20p
|
6.80p
|
6.90p
|
2,510,727
|
|
23/10/2025
|
7.05p
|
7.20p
|
6.90p
|
7.00p
|
1,161,551
|
|
22/10/2025
|
7.05p
|
7.20p
|
6.90p
|
7.00p
|
3,648,774
|
|
21/10/2025
|
7.05p
|
7.20p
|
6.90p
|
7.00p
|
919,095
|
|
20/10/2025
|
7.10p
|
7.20p
|
6.90p
|
6.90p
|
833,704
|
|
17/10/2025
|
7.10p
|
7.20p
|
7.00p
|
7.10p
|
1,232,349
|
|
16/10/2025
|
7.45p
|
7.60p
|
7.00p
|
7.16p
|
3,339,892
|
|
15/10/2025
|
7.85p
|
7.90p
|
7.30p
|
7.45p
|
780,764
|
|
14/10/2025
|
7.75p
|
8.20p
|
7.75p
|
7.85p
|
1,686,909
|
|
13/10/2025
|
7.10p
|
8.05p
|
6.90p
|
7.80p
|
9,588,609
|
|
10/10/2025
|
6.55p
|
7.50p
|
6.48p
|
6.95p
|
6,456,555
|
|
09/10/2025
|
6.45p
|
6.50p
|
6.40p
|
6.50p
|
2,280,338
|
|
08/10/2025
|
6.55p
|
6.60p
|
6.36p
|
6.45p
|
2,598,898
|
|
07/10/2025
|
6.90p
|
7.00p
|
6.50p
|
6.60p
|
3,620,803
|
|
06/10/2025
|
7.25p
|
7.30p
|
6.80p
|
6.90p
|
4,191,973
|
|
03/10/2025
|
7.70p
|
7.80p
|
7.20p
|
7.30p
|
3,420,924
|
|
02/10/2025
|
7.75p
|
7.80p
|
7.60p
|
7.80p
|
791,190
|
|
01/10/2025
|
7.80p
|
7.90p
|
7.70p
|
7.80p
|
1,593,735
|
|
30/09/2025
|
7.85p
|
8.20p
|
7.70p
|
7.80p
|
2,625,280
|
|
29/09/2025
|
7.55p
|
8.00p
|
7.50p
|
8.00p
|
1,853,091
|
|
26/09/2025
|
7.70p
|
8.00p
|
7.51p
|
7.70p
|
3,623,795
|
|
25/09/2025
|
8.10p
|
8.20p
|
7.50p
|
7.78p
|
5,916,187
|
|
24/09/2025
|
8.50p
|
8.51p
|
8.00p
|
8.06p
|
2,924,742
|
|
23/09/2025
|
8.75p
|
9.30p
|
8.30p
|
8.30p
|
7,687,146
|
|
22/09/2025
|
9.80p
|
10.00p
|
9.00p
|
9.00p
|
3,011,054
|
|
19/09/2025
|
9.75p
|
10.00p
|
9.60p
|
9.88p
|
2,620,712
|
|
18/09/2025
|
9.75p
|
10.00p
|
9.50p
|
9.75p
|
1,301,793
|
|
17/09/2025
|
9.40p
|
10.00p
|
9.20p
|
9.75p
|
1,095,591
|
|
16/09/2025
|
9.35p
|
9.50p
|
9.20p
|
9.35p
|
1,426,052
|
|
15/09/2025
|
9.65p
|
9.80p
|
9.20p
|
9.28p
|
2,533,111
|
|
12/09/2025
|
9.65p
|
9.80p
|
9.50p
|
9.70p
|
572,478
|
|
11/09/2025
|
9.65p
|
9.80p
|
9.50p
|
9.65p
|
882,080
|
|
10/09/2025
|
9.80p
|
10.00p
|
9.12p
|
9.12p
|
837,813
|
|
09/09/2025
|
9.80p
|
10.00p
|
9.60p
|
9.80p
|
930,535
|
|
08/09/2025
|
10.00p
|
10.20p
|
9.80p
|
10.00p
|
1,720,697
|
|
05/09/2025
|
10.00p
|
10.20p
|
9.95p
|
10.10p
|
422,741
|
|
04/09/2025
|
10.00p
|
10.20p
|
9.80p
|
10.00p
|
616,698
|
|
03/09/2025
|
10.10p
|
10.20p
|
9.80p
|
10.15p
|
1,101,849
|
|
02/09/2025
|
9.90p
|
10.20p
|
9.60p
|
10.15p
|
1,278,732
|
|
01/09/2025
|
9.90p
|
10.20p
|
9.60p
|
9.90p
|
704,680
|
|
29/08/2025
|
9.90p
|
10.20p
|
9.60p
|
9.90p
|
917,480
|
|
28/08/2025
|
9.90p
|
10.20p
|
9.60p
|
10.00p
|
1,341,742
|
|
27/08/2025
|
9.90p
|
10.20p
|
9.60p
|
10.00p
|
2,153,615
|
|
26/08/2025
|
9.90p
|
10.20p
|
9.50p
|
10.00p
|
1,927,797
|
|
25/08/2025
|
10.10p
|
10.20p
|
9.60p
|
10.00p
|
1,549,028
|
|
22/08/2025
|
10.10p
|
10.20p
|
9.60p
|
10.00p
|
1,549,028
|
|
21/08/2025
|
10.10p
|
10.20p
|
10.00p
|
10.10p
|
1,938,735
|
|
20/08/2025
|
10.25p
|
10.50p
|
10.00p
|
10.10p
|
1,157,843
|
|
19/08/2025
|
10.25p
|
10.50p
|
10.00p
|
10.25p
|
1,278,513
|
|
18/08/2025
|
10.25p
|
10.50p
|
10.00p
|
10.25p
|
1,166,579
|
|
15/08/2025
|
10.25p
|
10.50p
|
10.00p
|
10.25p
|
913,843
|
|
14/08/2025
|
10.75p
|
11.00p
|
10.00p
|
10.25p
|
482,338
|
|
13/08/2025
|
10.88p
|
11.25p
|
10.50p
|
10.75p
|
749,713
|
|
12/08/2025
|
10.88p
|
10.90p
|
10.50p
|
10.90p
|
399,532
|
|
11/08/2025
|
10.88p
|
11.25p
|
10.50p
|
10.90p
|
401,026
|
|
08/08/2025
|
10.25p
|
11.50p
|
10.00p
|
10.85p
|
3,112,799
|
|
07/08/2025
|
10.00p
|
10.50p
|
9.85p
|
10.25p
|
1,339,662
|
|
06/08/2025
|
10.00p
|
10.50p
|
9.50p
|
10.00p
|
6,424,747
|
|
05/08/2025
|
10.00p
|
10.50p
|
9.50p
|
10.00p
|
2,491,251
|
|
04/08/2025
|
10.00p
|
10.50p
|
9.50p
|
10.00p
|
1,967,713
|
|
01/08/2025
|
10.25p
|
10.50p
|
9.50p
|
10.00p
|
1,303,368
|
|
31/07/2025
|
10.00p
|
10.06p
|
9.60p
|
10.25p
|
73,126
|
|
30/07/2025
|
10.00p
|
10.50p
|
9.50p
|
10.00p
|
3,055,157
|
|
29/07/2025
|
10.00p
|
10.50p
|
9.50p
|
10.25p
|
1,419,284
|
|
28/07/2025
|
9.75p
|
10.50p
|
9.50p
|
10.00p
|
2,756,693
|
|
25/07/2025
|
9.75p
|
10.20p
|
9.50p
|
10.00p
|
932,469
|
|
24/07/2025
|
9.75p
|
10.00p
|
9.50p
|
9.75p
|
1,170,033
|
|
23/07/2025
|
9.75p
|
10.00p
|
9.66p
|
9.75p
|
3,062,790
|
|
22/07/2025
|
10.50p
|
10.50p
|
9.50p
|
10.00p
|
3,687,627
|
|
21/07/2025
|
10.15p
|
10.50p
|
9.80p
|
10.00p
|
3,878,958
|
|
18/07/2025
|
10.15p
|
10.50p
|
9.80p
|
10.15p
|
1,391,774
|
|
17/07/2025
|
10.15p
|
10.37p
|
9.81p
|
10.15p
|
952,790
|
|
16/07/2025
|
10.00p
|
10.70p
|
9.80p
|
10.20p
|
2,622,264
|
|
15/07/2025
|
10.00p
|
10.20p
|
9.80p
|
10.00p
|
990,104
|
|
14/07/2025
|
10.00p
|
10.20p
|
9.80p
|
10.00p
|
1,229,790
|
|
11/07/2025
|
10.25p
|
10.50p
|
9.85p
|
10.00p
|
2,120,588
|
|
10/07/2025
|
10.25p
|
10.50p
|
10.00p
|
10.20p
|
676,081
|
|
09/07/2025
|
10.25p
|
10.50p
|
10.00p
|
10.25p
|
1,003,198
|
|
08/07/2025
|
10.38p
|
10.75p
|
10.00p
|
10.25p
|
1,749,262
|
|
07/07/2025
|
10.50p
|
11.00p
|
9.90p
|
10.30p
|
709,935
|
|
04/07/2025
|
10.75p
|
11.00p
|
10.15p
|
10.75p
|
784,859
|
|
03/07/2025
|
10.75p
|
11.00p
|
10.50p
|
10.75p
|
943,308
|
|
02/07/2025
|
11.00p
|
11.50p
|
10.50p
|
10.75p
|
762,593
|
|
01/07/2025
|
11.00p
|
11.50p
|
10.50p
|
11.00p
|
1,028,321
|
|
30/06/2025
|
11.25p
|
11.50p
|
10.50p
|
11.00p
|
1,708,237
|
|
27/06/2025
|
11.63p
|
12.00p
|
11.00p
|
11.00p
|
5,247,718
|
|
26/06/2025
|
11.63p
|
12.00p
|
11.25p
|
11.65p
|
2,155,318
|
|
25/06/2025
|
10.63p
|
12.00p
|
10.25p
|
11.63p
|
6,420,143
|
|
24/06/2025
|
10.13p
|
11.00p
|
10.00p
|
10.60p
|
2,283,170
|
|
23/06/2025
|
10.38p
|
10.50p
|
10.00p
|
10.00p
|
2,530,634
|
|
20/06/2025
|
10.25p
|
10.50p
|
10.00p
|
10.20p
|
1,267,523
|
|
19/06/2025
|
10.38p
|
10.50p
|
10.00p
|
10.40p
|
670,443
|
|
18/06/2025
|
10.38p
|
10.50p
|
10.00p
|
10.38p
|
1,428,532
|
|
17/06/2025
|
10.50p
|
10.75p
|
10.25p
|
10.50p
|
1,718,889
|
|
16/06/2025
|
11.00p
|
11.25p
|
10.00p
|
10.50p
|
2,705,183
|
|
13/06/2025
|
11.38p
|
11.50p
|
10.50p
|
11.00p
|
2,803,804
|
|
12/06/2025
|
11.88p
|
12.25p
|
11.28p
|
11.50p
|
1,744,324
|
|
11/06/2025
|
11.88p
|
12.25p
|
11.50p
|
11.90p
|
1,290,923
|
|
10/06/2025
|
11.25p
|
12.50p
|
11.25p
|
11.88p
|
4,066,300
|
|
09/06/2025
|
11.13p
|
11.50p
|
11.00p
|
11.25p
|
2,798,692
|
|
06/06/2025
|
10.75p
|
12.00p
|
10.50p
|
11.00p
|
7,486,007
|
|
05/06/2025
|
10.25p
|
10.84p
|
10.00p
|
10.75p
|
3,375,571
|
|
04/06/2025
|
10.25p
|
10.50p
|
10.00p
|
10.40p
|
1,974,589
|
|
03/06/2025
|
10.50p
|
11.00p
|
10.00p
|
10.40p
|
5,337,763
|
|
02/06/2025
|
8.75p
|
11.00p
|
8.52p
|
10.70p
|
20,854,044
|
|
30/05/2025
|
8.10p
|
9.50p
|
6.50p
|
8.70p
|
83,112,085
|
|
29/05/2025
|
16.00p
|
16.50p
|
15.50p
|
16.20p
|
444,814
|
|
28/05/2025
|
16.00p
|
16.50p
|
15.50p
|
16.00p
|
820,150
|
|
27/05/2025
|
16.75p
|
17.00p
|
15.71p
|
16.00p
|
1,421,654
|
|
26/05/2025
|
16.75p
|
17.00p
|
16.51p
|
17.00p
|
224,445
|
|
23/05/2025
|
16.75p
|
17.00p
|
16.51p
|
17.00p
|
224,445
|
|
22/05/2025
|
17.13p
|
17.25p
|
16.50p
|
16.90p
|
814,102
|
|
21/05/2025
|
17.13p
|
17.25p
|
17.00p
|
17.20p
|
706,988
|
|
20/05/2025
|
18.00p
|
18.00p
|
17.03p
|
17.50p
|
644,176
|
|
19/05/2025
|
18.00p
|
18.25p
|
17.75p
|
18.00p
|
315,349
|
|
16/05/2025
|
18.13p
|
18.50p
|
17.75p
|
18.00p
|
1,234,474
|
|
15/05/2025
|
17.75p
|
18.25p
|
17.50p
|
18.13p
|
422,218
|
|
14/05/2025
|
17.75p
|
18.25p
|
17.25p
|
17.75p
|
575,106
|
|
13/05/2025
|
17.25p
|
18.30p
|
17.00p
|
18.30p
|
922,972
|
|
12/05/2025
|
17.50p
|
17.80p
|
17.00p
|
17.25p
|
649,139
|
|
09/05/2025
|
17.50p
|
18.00p
|
17.00p
|
17.50p
|
223,239
|
|
08/05/2025
|
18.00p
|
18.18p
|
17.25p
|
17.50p
|
603,357
|
|
07/05/2025
|
18.00p
|
18.50p
|
17.50p
|
18.00p
|
1,659,902
|
|
06/05/2025
|
17.75p
|
18.50p
|
17.50p
|
18.40p
|
708,750
|
|
05/05/2025
|
18.50p
|
19.00p
|
17.55p
|
17.75p
|
1,031,973
|
|
02/05/2025
|
18.50p
|
19.00p
|
17.55p
|
17.75p
|
1,031,973
|