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
1st Aug 2025 (Fri) 10.25 10.00 10.00 10.00 1,303,349
31st Jul 2025 (Thu) 10.00 10.25 9.82 10.25 909,687
30th Jul 2025 (Wed) 10.00 10.00 10.00 10.00 3,685,997
29th Jul 2025 (Tue) 10.00 10.25 10.25 10.25 1,419,274
28th Jul 2025 (Mon) 9.75 10.40 10.00 10.00 2,756,690
25th Jul 2025 (Fri) 9.75 10.00 10.00 10.00 932,438
24th Jul 2025 (Thu) 9.75 10.00 9.75 9.75 1,170,033
23rd Jul 2025 (Wed) 9.75 9.84 9.75 9.75 3,062,790
22nd Jul 2025 (Tue) 10.50 10.00 10.00 10.00 3,687,622
21st Jul 2025 (Mon) 10.20 10.20 10.00 10.00 3,878,949
18th Jul 2025 (Fri) 10.15 10.15 10.15 10.15 1,391,753
17th Jul 2025 (Thu) 10.00 10.15 10.00 10.15 952,790
16th Jul 2025 (Wed) 10.00 10.70 10.00 10.20 2,622,258
15th Jul 2025 (Tue) 10.00 10.00 10.00 10.00 990,097
14th Jul 2025 (Mon) 10.00 10.00 10.00 10.00 1,229,783
11th Jul 2025 (Fri) 10.25 10.25 10.00 10.00 2,120,574
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
FTSE 100 Latest
Value9,068.58
Change-64.23