Hvivo

(HVO)
Sector: Medical Equipment and Services
10.63p
-0.13p -1.16
Last updated: 11:00:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 19.00p 19.50p 18.00p 18.50p 2,701,574
30/04/2025 18.00p 19.50p 17.50p 19.10p 2,968,155
29/04/2025 17.63p 18.50p 17.41p 18.00p 1,271,478
28/04/2025 16.50p 18.00p 16.50p 17.50p 1,893,972
25/04/2025 16.25p 17.00p 16.19p 17.00p 941,655
24/04/2025 16.38p 16.75p 16.00p 16.35p 1,461,508
23/04/2025 16.50p 16.75p 16.00p 16.37p 507,562
22/04/2025 16.38p 16.75p 16.00p 16.35p 1,957,523
21/04/2025 16.63p 17.00p 16.00p 16.25p 685,558
18/04/2025 16.63p 17.00p 16.00p 16.25p 685,558
17/04/2025 16.63p 17.00p 16.00p 16.25p 685,558
16/04/2025 16.00p 17.00p 15.76p 16.63p 1,667,939
15/04/2025 16.25p 16.50p 15.50p 16.40p 1,368,718
14/04/2025 16.13p 17.00p 15.82p 16.25p 2,019,348
11/04/2025 15.13p 16.50p 14.99p 16.13p 3,273,338
10/04/2025 15.13p 16.00p 14.75p 15.00p 1,999,883
09/04/2025 14.25p 15.16p 14.00p 14.60p 1,288,507
08/04/2025 14.25p 15.00p 14.00p 14.80p 1,630,662
07/04/2025 14.25p 14.50p 14.00p 14.30p 1,276,533
04/04/2025 14.25p 15.75p 14.01p 14.50p 4,417,294
03/04/2025 12.75p 14.50p 12.65p 14.25p 3,113,974
02/04/2025 13.13p 13.25p 12.60p 12.60p 1,988,822
01/04/2025 13.25p 13.39p 12.75p 13.00p 3,224,140
31/03/2025 14.25p 14.50p 13.00p 13.40p 3,260,824
28/03/2025 14.75p 15.00p 13.89p 14.00p 2,420,614
27/03/2025 14.88p 15.00p 14.50p 14.75p 1,815,183
26/03/2025 15.50p 15.75p 14.75p 14.90p 1,656,962
25/03/2025 15.50p 15.75p 15.10p 15.70p 1,168,884
24/03/2025 15.50p 15.70p 15.25p 15.50p 293,092
21/03/2025 15.50p 15.75p 15.20p 15.50p 710,163
20/03/2025 15.38p 15.75p 15.25p 15.50p 744,924
19/03/2025 15.25p 15.75p 15.00p 15.50p 611,943
18/03/2025 15.75p 16.00p 15.13p 15.40p 1,370,577
17/03/2025 16.25p 16.50p 15.50p 15.75p 1,042,052
14/03/2025 16.25p 16.50p 16.00p 16.10p 392,489
13/03/2025 16.25p 16.50p 16.00p 16.10p 686,683
12/03/2025 16.50p 16.75p 15.95p 16.40p 1,382,883
11/03/2025 17.25p 17.50p 16.25p 16.50p 1,584,189
10/03/2025 17.50p 17.69p 17.00p 17.00p 3,730,661
07/03/2025 17.63p 17.65p 17.00p 17.25p 860,994
06/03/2025 17.38p 18.00p 17.25p 17.50p 4,434,832
05/03/2025 17.25p 17.50p 17.00p 17.38p 1,483,063
04/03/2025 16.50p 17.30p 16.25p 17.10p 1,718,814
03/03/2025 16.50p 16.75p 16.00p 16.50p 1,075,849
28/02/2025 15.75p 16.75p 15.50p 16.50p 1,579,143
27/02/2025 16.00p 16.25p 15.50p 15.75p 1,749,123
26/02/2025 16.13p 16.50p 15.75p 15.90p 1,545,747
25/02/2025 16.38p 16.50p 15.50p 16.00p 2,711,366
24/02/2025 17.75p 17.80p 16.00p 16.50p 5,399,333
21/02/2025 17.75p 18.00p 17.50p 17.75p 4,631,331
20/02/2025 18.25p 18.25p 17.50p 17.80p 4,496,968
19/02/2025 17.75p 18.00p 17.50p 17.80p 1,172,156
18/02/2025 17.75p 18.00p 17.50p 18.00p 1,392,400
17/02/2025 18.25p 19.00p 17.50p 17.90p 2,076,561
14/02/2025 18.10p 18.50p 17.55p 18.00p 793,766
13/02/2025 18.00p 18.50p 17.50p 18.10p 994,607
12/02/2025 18.50p 19.00p 17.87p 18.25p 544,131
11/02/2025 18.50p 18.70p 18.00p 18.50p 15,958,673
10/02/2025 17.88p 18.75p 17.50p 18.75p 1,158,407
07/02/2025 18.00p 18.50p 17.50p 17.50p 1,404,162
06/02/2025 18.63p 18.92p 17.63p 18.50p 1,476,117
05/02/2025 18.95p 19.20p 18.16p 18.50p 969,302
04/02/2025 19.10p 19.50p 18.70p 18.85p 1,241,576
03/02/2025 19.50p 20.00p 18.77p 19.10p 1,438,726
31/01/2025 19.00p 20.00p 18.50p 19.25p 2,224,077
30/01/2025 19.10p 19.50p 18.50p 19.00p 2,174,955
29/01/2025 20.50p 21.00p 18.00p 19.00p 54,731,642
28/01/2025 21.50p 22.00p 20.13p 20.40p 1,689,288
27/01/2025 19.75p 22.00p 19.50p 21.10p 5,295,411
24/01/2025 19.50p 20.00p 19.00p 19.60p 843,438
23/01/2025 19.00p 20.00p 18.78p 19.70p 2,118,681
22/01/2025 19.10p 19.40p 18.60p 18.90p 722,729
21/01/2025 18.25p 19.50p 18.00p 19.00p 2,727,349
20/01/2025 18.10p 18.19p 17.80p 17.90p 1,314,913
17/01/2025 18.10p 18.40p 17.79p 18.10p 1,177,444
16/01/2025 18.25p 18.50p 17.80p 18.00p 986,393
15/01/2025 17.50p 18.50p 17.50p 18.00p 2,350,478
14/01/2025 16.60p 17.50p 16.50p 17.50p 14,076,296
13/01/2025 18.10p 18.40p 16.50p 16.50p 2,179,923
10/01/2025 18.25p 18.42p 18.00p 18.10p 2,819,982
09/01/2025 18.35p 18.50p 18.20p 18.20p 1,098,639
08/01/2025 18.60p 19.00p 18.20p 18.35p 2,177,957
07/01/2025 19.00p 19.50p 18.32p 18.50p 1,990,752
06/01/2025 19.25p 19.50p 18.50p 19.50p 1,660,810
03/01/2025 19.25p 19.50p 19.00p 19.10p 1,811,612