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
21st Aug 2025 (Thu) 10.10 10.10 10.00 10.10 1,938,721
20th Aug 2025 (Wed) 10.25 10.25 10.10 10.10 1,157,839
19th Aug 2025 (Tue) 10.25 10.25 10.00 10.25 1,278,510
18th Aug 2025 (Mon) 10.25 10.25 10.25 10.25 1,166,571
15th Aug 2025 (Fri) 10.25 10.25 10.25 10.25 913,837
14th Aug 2025 (Thu) 10.75 10.50 10.25 10.25 482,333
13th Aug 2025 (Wed) 10.875 10.75 10.75 10.75 749,699
12th Aug 2025 (Tue) 10.85 10.90 10.85 10.90 399,532
11th Aug 2025 (Mon) 10.875 10.90 10.75 10.90 401,020
8th Aug 2025 (Fri) 10.25 11.125 10.85 10.85 3,112,782
7th Aug 2025 (Thu) 10.00 10.25 10.25 10.25 2,555,182
6th Aug 2025 (Wed) 10.00 10.25 9.75 10.00 7,781,721
5th Aug 2025 (Tue) 10.00 10.00 10.00 10.00 2,491,240
4th Aug 2025 (Mon) 10.00 10.00 10.00 10.00 1,967,697
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
FTSE 100 Latest
Value9,321.40
Change12.20