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
30th Oct 2025 (Thu) 6.60 6.60 6.60 6.60 229,400
29th Oct 2025 (Wed) 6.52 6.70 6.52 6.60 1,134,385
28th Oct 2025 (Tue) 6.85 6.80 6.60 6.60 1,315,570
27th Oct 2025 (Mon) 6.90 7.00 6.90 6.90 708,578
24th Oct 2025 (Fri) 7.05 7.00 6.90 6.90 2,510,716
23rd Oct 2025 (Thu) 7.05 7.00 6.98 7.00 1,161,547
22nd Oct 2025 (Wed) 7.05 7.00 7.00 7.00 3,648,764
21st Oct 2025 (Tue) 7.05 7.00 7.00 7.00 919,091
20th Oct 2025 (Mon) 7.10 6.90 6.90 6.90 833,690
17th Oct 2025 (Fri) 7.10 7.10 7.10 7.10 2,382,342
16th Oct 2025 (Thu) 7.45 7.16 7.05 7.16 3,339,883
15th Oct 2025 (Wed) 7.85 7.85 7.45 7.45 780,755
14th Oct 2025 (Tue) 7.75 8.10 7.75 7.85 1,686,903
13th Oct 2025 (Mon) 7.10 7.95 7.20 7.80 9,588,585
10th Oct 2025 (Fri) 6.55 7.40 6.55 6.95 6,456,533
9th Oct 2025 (Thu) 6.45 6.50 6.44 6.50 2,280,328
8th Oct 2025 (Wed) 6.55 6.60 6.45 6.45 2,598,890
7th Oct 2025 (Tue) 6.90 6.80 6.55 6.60 3,620,777
6th Oct 2025 (Mon) 7.25 7.10 6.90 6.90 4,191,949
3rd Oct 2025 (Fri) 7.70 7.55 7.30 7.30 3,420,915
2nd Oct 2025 (Thu) 7.75 7.80 7.80 7.80 791,181
1st Oct 2025 (Wed) 7.80 7.80 7.80 7.80 1,593,720
30th Sep 2025 (Tue) 7.85 7.95 7.80 7.80 2,625,271
29th Sep 2025 (Mon) 7.55 8.00 7.50 8.00 1,853,070
26th Sep 2025 (Fri) 7.70 7.70 7.55 7.70 3,623,781
25th Sep 2025 (Thu) 8.10 8.05 7.78 7.78 5,916,165
24th Sep 2025 (Wed) 8.30 8.50 8.06 8.06 2,959,148
23rd Sep 2025 (Tue) 8.75 9.30 8.30 8.30 7,687,128
22nd Sep 2025 (Mon) 9.80 9.75 9.00 9.00 3,011,043
19th Sep 2025 (Fri) 9.75 9.94 9.88 9.88 3,620,711
18th Sep 2025 (Thu) 9.75 10.00 9.75 9.75 1,301,790
17th Sep 2025 (Wed) 9.40 9.75 9.40 9.75 1,095,586
16th Sep 2025 (Tue) 9.35 9.35 9.35 9.35 1,426,040
15th Sep 2025 (Mon) 9.65 9.60 9.28 9.28 2,533,087
12th Sep 2025 (Fri) 9.65 9.70 9.65 9.70 572,478
11th Sep 2025 (Thu) 9.50 9.65 9.50 9.65 882,077
10th Sep 2025 (Wed) 9.80 9.12 9.12 9.12 837,810
9th Sep 2025 (Tue) 9.98 9.98 9.80 9.80 930,533
8th Sep 2025 (Mon) 9.90 10.10 9.80 10.00 1,720,685
5th Sep 2025 (Fri) 10.05 10.10 10.00 10.10 422,741
4th Sep 2025 (Thu) 10.00 10.10 10.00 10.00 616,694
3rd Sep 2025 (Wed) 10.10 10.15 10.00 10.15 1,101,848
2nd Sep 2025 (Tue) 9.90 10.15 9.90 10.15 1,278,723
1st Sep 2025 (Mon) 9.90 9.90 9.90 9.90 704,672
FTSE 100 Latest
Value9,720.93
Change-35.21