Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

hVIVO (HVO) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 10.25 10.20 10.20 10.20 676,078
9th Jul 2025 (Wed) 10.25 10.30 10.00 10.25 1,003,191
8th Jul 2025 (Tue) 10.375 10.45 10.25 10.25 1,749,255
7th Jul 2025 (Mon) 10.50 10.50 9.90 10.30 709,923
4th Jul 2025 (Fri) 10.75 10.75 10.375 10.75 784,847
3rd Jul 2025 (Thu) 10.75 10.75 10.75 10.75 943,303
2nd Jul 2025 (Wed) 11.00 10.75 10.75 10.75 762,591
1st Jul 2025 (Tue) 11.00 11.00 10.75 11.00 1,028,310
30th Jun 2025 (Mon) 11.25 11.00 10.75 11.00 1,708,218
27th Jun 2025 (Fri) 11.625 11.00 11.00 11.00 5,247,705
26th Jun 2025 (Thu) 11.625 11.65 11.625 11.65 2,155,311
25th Jun 2025 (Wed) 10.625 11.75 11.125 11.625 6,420,128
24th Jun 2025 (Tue) 10.125 10.65 10.60 10.60 2,283,159
23rd Jun 2025 (Mon) 10.375 10.25 10.00 10.00 2,530,628
20th Jun 2025 (Fri) 10.25 10.20 10.20 10.20 1,267,516
19th Jun 2025 (Thu) 10.375 10.40 10.40 10.40 670,430
18th Jun 2025 (Wed) 10.375 10.375 10.125 10.375 1,428,522
17th Jun 2025 (Tue) 10.50 10.50 10.50 10.50 1,718,876
16th Jun 2025 (Mon) 11.00 11.00 10.375 10.50 2,705,160
13th Jun 2025 (Fri) 11.375 11.375 10.75 11.00 2,803,789
12th Jun 2025 (Thu) 11.95 11.95 11.50 11.50 1,744,294
11th Jun 2025 (Wed) 11.875 11.90 11.90 11.90 1,290,916
10th Jun 2025 (Tue) 11.25 12.25 11.625 11.875 4,066,287
9th Jun 2025 (Mon) 11.125 11.25 11.125 11.25 2,798,660
6th Jun 2025 (Fri) 10.75 11.30 10.875 11.00 7,485,970
5th Jun 2025 (Thu) 10.25 10.80 10.75 10.75 3,375,547
4th Jun 2025 (Wed) 10.25 10.40 10.25 10.40 1,974,573
3rd Jun 2025 (Tue) 10.80 10.80 10.40 10.40 5,337,663
2nd Jun 2025 (Mon) 8.75 10.70 10.25 10.70 20,853,929
30th May 2025 (Fri) 8.10 9.00 7.75 8.70 83,112,004
29th May 2025 (Thu) 16.00 16.20 16.20 16.20 444,810
28th May 2025 (Wed) 16.00 16.00 16.00 16.00 820,144
27th May 2025 (Tue) 16.75 16.65 16.00 16.00 1,421,615
26th May 2025 (Mon) 17.00 17.00 17.00 17.00 0
23rd May 2025 (Fri) 16.75 17.00 17.00 17.00 224,445
22nd May 2025 (Thu) 17.125 17.00 16.90 16.90 814,089
21st May 2025 (Wed) 17.125 17.20 17.20 17.20 706,968
20th May 2025 (Tue) 18.00 17.75 17.50 17.50 644,161
19th May 2025 (Mon) 18.00 18.00 18.00 18.00 315,336
16th May 2025 (Fri) 18.125 18.00 18.00 18.00 1,234,466
15th May 2025 (Thu) 17.75 18.125 17.75 18.125 422,203
14th May 2025 (Wed) 17.75 17.875 17.75 17.75 575,095
13th May 2025 (Tue) 17.25 18.30 18.30 18.30 922,957
12th May 2025 (Mon) 17.50 17.50 17.00 17.25 649,122
FTSE 100 Latest
Value8,930.08
Change-45.58