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	5.25p on 06-11-2026 at 19:15:14
Change	-0.10p -1.87%
Buy	5.40p
Sell	5.10p

Last Trade:	Sell 16,000.00 at 5.1265p
Day's Volume:	677,703
Last Close:	5.25p
Open:	5.35p
ISIN:	GB00B9275X97

Day's Range	5.25p - 5.40p
52wk Range:	4.35p - 10.00p
Market Capitalisation:	£36.14m
VWAP:	5.284327p
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*	16,000	5.1265p	Ordinary	16:23:37 - 06-Nov-26
Buy*	5,000	5.34p	Ordinary	16:21:51 - 06-Nov-26
Buy*	1,086	5.34p	Ordinary	15:44:49 - 06-Nov-26
Buy*	45,000	5.275p	Ordinary	15:25:22 - 06-Nov-26
Buy*	9,403	5.275p	Ordinary	15:08:49 - 06-Nov-26
Sell*	220	5.10p	SI Trade	14:59:49 - 06-Nov-26
Sell*	50,000	5.10p	Ordinary	14:53:17 - 06-Nov-26
Buy*	75,795	5.30p	Ordinary	14:49:27 - 06-Nov-26
Buy*	483	5.40p	SI Trade	14:48:22 - 06-Nov-26
Buy*	35	5.40p	SI Trade	14:48:22 - 06-Nov-26

See more hVIVO trades

hVIVO (HVO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Nov 2026 (Fri)	5.35	5.40	5.25	5.25	677,703
5th Nov 2026 (Thu)	5.45	5.50	5.35	5.35	1,744,846
4th Nov 2026 (Wed)	5.50	5.50	5.40	5.45	1,946,151
3rd Nov 2026 (Tue)	5.65	5.48	5.48	5.48	689,387
2nd Nov 2026 (Mon)	6.00	6.00	5.65	5.65	1,425,541
30th Oct 2026 (Fri)	6.00	6.00	5.80	6.00	538,719
29th Oct 2026 (Thu)	5.55	6.10	5.55	6.00	2,207,314
28th Oct 2026 (Wed)	5.55	5.55	5.55	5.55	523,308
27th Oct 2026 (Tue)	5.55	5.55	5.55	5.55	724,338
26th Oct 2026 (Mon)	5.55	5.55	5.55	5.55	557,293
23rd Oct 2026 (Fri)	5.45	5.55	5.45	5.55	911,004
22nd Oct 2026 (Thu)	5.75	5.75	5.45	5.45	1,869,215
21st Oct 2026 (Wed)	5.80	5.80	5.65	5.75	1,398,008
20th Oct 2026 (Tue)	5.80	5.80	5.80	5.80	570,458
19th Oct 2026 (Mon)	5.80	6.00	5.80	5.80	434,653
16th Oct 2026 (Fri)	5.90	5.90	5.75	5.80	1,276,316
15th Oct 2026 (Thu)	5.90	5.90	5.90	5.90	1,066,308
14th Oct 2026 (Wed)	5.90	5.90	5.90	5.90	1,441,094
13th Oct 2026 (Tue)	5.90	5.90	5.90	5.90	570,400
12th Oct 2026 (Mon)	5.99	6.10	5.90	5.90	1,185,554
9th Oct 2026 (Fri)	6.15	6.00	6.00	6.00	478,448
8th Oct 2026 (Thu)	6.10	6.20	6.10	6.15	1,066,636
7th Oct 2026 (Wed)	5.75	6.10	5.75	6.10	1,511,725
6th Oct 2026 (Tue)	6.00	6.00	5.65	5.75	3,018,750

See more hVIVO price history

Date	Source	Headline
hVIVO (HVO) Regulatory News
2nd Nov 2026 7:00 am	RNS	Board appointment & Completion of Board evolution
12th Oct 2026 7:00 am	RNS	Appointment of Chief Financial Officer
22nd Sep 2026 7:00 am	RNS	Board Changes
15th Sep 2026 7:01 am	RNS	Interim Results
15th Sep 2026 7:00 am	RNS	Chief Financial Officer Succession
8th Sep 2026 3:51 pm	RNS	Holding(s) in Company
4th Sep 2026 7:00 am	RNS	Notice of Results
27th Aug 2026 7:00 am	RNS	hVIVO acquires CRS Berlin
23rd Jul 2026 7:00 am	RNS	H1 2026 Trading Update
13th Jul 2026 7:00 am	RNS	Change of Auditor

See more hVIVO regulatory news

FTSE 100 Latest

Value10,673.94

Change-108.72