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	5.20p on 12-11-2026 at 19:25:12
Change	0.12p 2.36%
Buy	5.30p
Sell	5.10p

Last Trade:	Unknown 70,000.00 at 5.20p
Day's Volume:	1,069,232
Last Close:	5.20p
Open:	5.10p
ISIN:	GB00B9275X97

Day's Range	5.10p - 5.20p
52wk Range:	4.35p - 10.00p
Market Capitalisation:	£35.80m
VWAP:	5.183474p
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
Unknown*	70,000	5.20p	OTC Trade	17:07:39 - 12-Nov-26
Sell*	3,315	5.10p	Ordinary	15:19:22 - 12-Nov-26
Sell*	78,261	5.12p	Ordinary	14:48:41 - 12-Nov-26
Buy*	9,430	5.228p	Ordinary	14:15:56 - 12-Nov-26
Sell*	15,073	5.1558p	Ordinary	14:08:04 - 12-Nov-26
Sell*	38,937	5.1558p	Ordinary	14:07:55 - 12-Nov-26
Buy*	248	5.235p	Ordinary	14:07:16 - 12-Nov-26
Buy*	1,777	5.24p	Ordinary	13:43:36 - 12-Nov-26
Sell*	33,919	5.17p	Ordinary	13:36:49 - 12-Nov-26
Buy*	7,857	5.2495p	Ordinary	13:30:25 - 12-Nov-26

See more hVIVO trades

hVIVO (HVO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Nov 2026 (Thu)	5.10	5.20	5.10	5.20	1,069,232
11th Nov 2026 (Wed)	5.00	5.08	4.90	5.08	1,415,553
10th Nov 2026 (Tue)	5.10	5.00	5.00	5.00	3,735,884
9th Nov 2026 (Mon)	5.25	5.25	5.10	5.10	1,360,293
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

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

Value10,863.09

Change27.62