Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

hVIVO (HVO) Share Price

Intraday
Historical

Price	6.95p on 07-08-2026 at 13:05:09
Change	0.05p 0.72%
Buy	7.10p
Sell	6.80p

Last Trade:	Sell 8,000.00 at 6.8888p
Day's Volume:	677,498
Last Close:	6.90p
Open:	6.95p
ISIN:	GB00B9275X97

Day's Range	6.95p - 6.95p
52wk Range:	4.35p - 10.90p
Market Capitalisation:	£47.84m
VWAP:	6.925709p
Shares in Issue:	688.40m

Sector: Health Care and Related Services

Listed In: FTSE AIM 100, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
hVIVO (HVO) Latest Trades
Sell*	8,000	6.8888p	Ordinary	13:26:17 - 07-Aug-26
Sell*	31,440	6.86p	Ordinary	12:56:06 - 07-Aug-26
Sell*	5,951	6.8888p	Ordinary	12:35:49 - 07-Aug-26
Buy*	6,917	7.04p	Ordinary	11:20:25 - 07-Aug-26
Sell*	10,000	6.8888p	Ordinary	11:03:09 - 07-Aug-26
Sell*	10,510	6.86p	Ordinary	10:59:31 - 07-Aug-26
Sell*	10,000	6.92p	Ordinary	10:42:13 - 07-Aug-26
Buy*	28,372	7.049p	Ordinary	10:32:15 - 07-Aug-26
Sell*	787	6.92p	Ordinary	10:08:14 - 07-Aug-26
Sell*	291,758	6.855p	Ordinary	10:06:54 - 07-Aug-26

See more hVIVO trades

hVIVO (HVO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Aug 2026 (Thu)	6.95	6.95	6.80	6.90	1,075,374
5th Aug 2026 (Wed)	6.90	6.95	6.90	6.95	544,805
4th Aug 2026 (Tue)	7.30	7.30	6.90	6.90	2,434,935
3rd Aug 2026 (Mon)	7.40	7.40	7.30	7.30	666,687
31st Jul 2026 (Fri)	7.70	7.40	7.40	7.40	1,069,061
30th Jul 2026 (Thu)	7.25	7.75	7.35	7.75	2,867,111
29th Jul 2026 (Wed)	7.10	7.30	7.10	7.25	751,486
28th Jul 2026 (Tue)	7.25	7.25	7.10	7.10	843,285
27th Jul 2026 (Mon)	7.30	7.22	7.20	7.20	601,483
24th Jul 2026 (Fri)	6.70	7.50	7.15	7.50	4,571,654
23rd Jul 2026 (Thu)	6.55	6.75	6.65	6.70	2,594,921
22nd Jul 2026 (Wed)	6.50	6.75	6.50	6.75	821,343
21st Jul 2026 (Tue)	6.55	6.60	6.60	6.50	566,583
20th Jul 2026 (Mon)	6.70	6.60	6.60	6.60	983,031
17th Jul 2026 (Fri)	6.85	6.85	6.70	6.70	799,927
16th Jul 2026 (Thu)	6.85	6.85	6.70	6.85	266,428
15th Jul 2026 (Wed)	6.80	6.85	6.80	6.85	496,334
14th Jul 2026 (Tue)	6.85	6.90	6.80	6.80	998,819
13th Jul 2026 (Mon)	6.85	6.85	6.80	6.85	1,475,333
10th Jul 2026 (Fri)	6.85	6.85	6.85	6.85	438,519
9th Jul 2026 (Thu)	6.90	7.00	7.00	7.00	788,267
8th Jul 2026 (Wed)	7.05	7.05	6.90	6.90	431,601
7th Jul 2026 (Tue)	7.15	7.15	7.00	7.00	603,427

See more hVIVO price history

Date	Source	Headline
hVIVO (HVO) Regulatory News
23rd Jul 2026 7:00 am	RNS	H1 2026 Trading Update
13th Jul 2026 7:00 am	RNS	Change of Auditor
9th Jun 2026 7:00 am	RNS	Holding(s) in Company
1st Jun 2026 12:00 pm	RNS-R	Consultancy contract with Decoy Therapeutics
29th May 2026 7:00 am	RNS	Grant of awards under Long Term Incentive Plan
20th May 2026 7:00 am	RNS	Capital Markets Day
13th May 2026 1:40 pm	RNS	Result of AGM
12th May 2026 9:45 am	RNS	Holding(s) in Company
7th May 2026 7:00 am	RNS	£6m Influenza HCT contract signed
24th Apr 2026 6:14 pm	RNS	Director/PDMR Shareholding

See more hVIVO regulatory news

FTSE 100 Latest

Value10,931.88

Change63.99