Hvivo
(HVO)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
|
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
|
|
02/01/2025
|
20.50p
|
20.62p
|
19.00p
|
19.10p
|
2,268,263
|
|
01/01/2025
|
20.50p
|
21.00p
|
20.00p
|
20.50p
|
933,351
|
|
31/12/2024
|
20.50p
|
21.00p
|
20.00p
|
20.50p
|
933,351
|
|
30/12/2024
|
19.50p
|
21.00p
|
19.00p
|
20.60p
|
1,330,545
|
|
27/12/2024
|
19.50p
|
20.00p
|
19.00p
|
19.50p
|
832,993
|
|
26/12/2024
|
19.50p
|
20.00p
|
19.00p
|
19.50p
|
396,460
|
|
25/12/2024
|
19.50p
|
20.00p
|
19.00p
|
19.50p
|
396,460
|
|
24/12/2024
|
19.50p
|
20.00p
|
19.00p
|
19.50p
|
396,460
|
|
23/12/2024
|
19.75p
|
20.00p
|
19.00p
|
19.70p
|
606,288
|
|
20/12/2024
|
19.65p
|
20.00p
|
19.50p
|
19.65p
|
513,064
|
|
19/12/2024
|
19.75p
|
20.00p
|
19.50p
|
19.65p
|
866,135
|
|
18/12/2024
|
19.75p
|
20.34p
|
19.50p
|
19.90p
|
1,649,754
|
|
17/12/2024
|
20.50p
|
20.50p
|
19.56p
|
20.75p
|
2,181,065
|
|
16/12/2024
|
21.75p
|
22.00p
|
20.50p
|
20.75p
|
1,832,361
|
|
13/12/2024
|
21.75p
|
22.00p
|
21.50p
|
21.70p
|
713,708
|
|
12/12/2024
|
22.00p
|
22.50p
|
21.50p
|
22.00p
|
1,281,970
|
|
11/12/2024
|
22.25p
|
22.50p
|
21.50p
|
22.00p
|
1,739,595
|
|
10/12/2024
|
23.25p
|
24.00p
|
21.53p
|
22.25p
|
4,866,054
|
|
09/12/2024
|
21.25p
|
21.50p
|
20.75p
|
21.25p
|
1,708,775
|
|
06/12/2024
|
21.25p
|
21.50p
|
21.00p
|
21.10p
|
95,841
|
|
05/12/2024
|
21.25p
|
21.50p
|
21.00p
|
21.25p
|
1,220,170
|
|
04/12/2024
|
21.35p
|
21.50p
|
21.00p
|
21.20p
|
5,391,315
|
|
03/12/2024
|
21.35p
|
21.50p
|
21.20p
|
21.30p
|
1,317,401
|
|
02/12/2024
|
21.75p
|
22.00p
|
21.27p
|
21.40p
|
794,155
|
|
29/11/2024
|
21.65p
|
22.00p
|
21.00p
|
21.75p
|
1,012,767
|
|
28/11/2024
|
21.25p
|
22.91p
|
21.00p
|
21.50p
|
3,061,047
|
|
27/11/2024
|
19.75p
|
21.50p
|
19.50p
|
21.25p
|
4,506,225
|
|
26/11/2024
|
20.15p
|
20.80p
|
18.00p
|
19.80p
|
5,707,516
|
|
25/11/2024
|
21.75p
|
22.00p
|
19.50p
|
20.00p
|
7,277,224
|
|
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
|