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	6.85p on 10-08-2026 at 13:18:53
Change	-0.05p -0.72%
Buy	7.00p
Sell	6.70p

Last Trade:	Sell 3,400.00 at 6.7301p
Day's Volume:	1,965,973
Last Close:	6.90p
Open:	6.81p
ISIN:	GB00B9275X97

Day's Range	6.81p - 6.90p
52wk Range:	4.35p - 10.90p
Market Capitalisation:	£47.16m
VWAP:	6.830507p
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*	3,400	6.7301p	Ordinary	14:18:52 - 10-Aug-26
Sell*	294,118	6.80p	Ordinary	14:15:52 - 10-Aug-26
Sell*	16,335	6.7225p	Ordinary	14:10:04 - 10-Aug-26
Sell*	192	6.7225p	Ordinary	14:08:15 - 10-Aug-26
Sell*	154	6.7225p	Ordinary	14:07:13 - 10-Aug-26
Buy*	50,000	6.858p	Ordinary	13:29:34 - 10-Aug-26
Buy*	15,965	6.865p	Ordinary	12:43:20 - 10-Aug-26
Buy*	145,105	6.875p	Ordinary	12:41:56 - 10-Aug-26
Sell*	73,100	6.8399p	Ordinary	12:38:48 - 10-Aug-26
Sell*	15,000	6.8399p	Ordinary	12:34:45 - 10-Aug-26

See more hVIVO trades

hVIVO (HVO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2026 (Fri)	6.95	6.95	6.90	6.90	847,692
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

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

Value10,842.43

Change-58.66