Shares Magazine
17.75p-0.75 (-4.05%)02 May 2025, 17:00
Hvivo PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 18.50p | 19.00p | 17.55p | 17.75p | 1,031,973 |
| May 1, 2025 | 19.00p | 19.50p | 18.00p | 18.50p | 2,701,573 |
| Apr 30, 2025 | 18.00p | 19.50p | 17.50p | 19.10p | 2,968,154 |
| Apr 29, 2025 | 17.63p | 18.50p | 17.41p | 18.00p | 1,271,478 |
| Apr 28, 2025 | 16.50p | 18.00p | 16.70p | 17.50p | 1,893,970 |
| Apr 25, 2025 | 16.25p | 17.00p | 16.19p | 17.00p | 941,653 |
| Apr 24, 2025 | 16.38p | 16.75p | 16.00p | 16.35p | 1,461,508 |
| Apr 23, 2025 | 16.50p | 16.75p | 16.00p | 16.38p | 507,561 |
| Apr 22, 2025 | 16.38p | 16.75p | 16.00p | 16.35p | 1,957,522 |
| Apr 17, 2025 | 16.63p | 17.00p | 16.00p | 16.25p | 685,557 |
| Apr 16, 2025 | 16.00p | 17.00p | 15.76p | 16.63p | 1,667,937 |
| Apr 15, 2025 | 16.25p | 16.50p | 15.50p | 16.40p | 1,368,717 |
| Apr 14, 2025 | 16.13p | 17.00p | 15.82p | 16.25p | 2,019,348 |
| Apr 11, 2025 | 15.13p | 16.50p | 14.99p | 16.13p | 3,273,337 |
| Apr 10, 2025 | 15.13p | 16.00p | 14.75p | 15.00p | 1,999,883 |
| Apr 9, 2025 | 14.25p | 15.16p | 14.00p | 14.60p | 1,288,506 |
| Apr 8, 2025 | 14.25p | 15.00p | 14.00p | 14.80p | 1,630,659 |
| Apr 7, 2025 | 14.25p | 14.50p | 14.00p | 14.30p | 1,276,529 |
| Apr 4, 2025 | 14.25p | 15.75p | 14.01p | 14.50p | 4,417,294 |
| Apr 3, 2025 | 12.75p | 14.50p | 12.65p | 14.25p | 3,113,975 |
| Apr 2, 2025 | 13.13p | 13.25p | 12.60p | 12.60p | 1,988,823 |
| Apr 1, 2025 | 13.25p | 13.39p | 12.75p | 13.00p | 3,224,140 |
| Mar 31, 2025 | 14.25p | 14.50p | 13.00p | 13.40p | 3,510,825 |
| Mar 28, 2025 | 14.75p | 15.00p | 13.89p | 14.00p | 2,420,615 |
| Mar 27, 2025 | 14.88p | 15.00p | 14.50p | 14.75p | 1,815,182 |
| Mar 26, 2025 | 15.50p | 15.75p | 14.75p | 14.90p | 1,656,962 |
| Mar 25, 2025 | 15.50p | 15.75p | 15.10p | 15.70p | 1,168,885 |
| Mar 24, 2025 | 15.50p | 15.70p | 15.25p | 15.50p | 293,092 |
| Mar 21, 2025 | 15.50p | 15.75p | 15.20p | 15.50p | 710,165 |
| Mar 20, 2025 | 15.38p | 15.75p | 15.25p | 15.50p | 744,924 |
| Mar 19, 2025 | 15.25p | 15.75p | 15.00p | 15.50p | 611,942 |
| Mar 18, 2025 | 15.75p | 16.00p | 15.13p | 15.40p | 1,370,576 |
| Mar 17, 2025 | 16.25p | 16.50p | 15.50p | 15.75p | 1,042,050 |
| Mar 14, 2025 | 16.25p | 16.50p | 16.00p | 16.10p | 392,489 |
| Mar 13, 2025 | 16.25p | 16.50p | 16.00p | 16.10p | 686,682 |
| Mar 12, 2025 | 16.50p | 16.75p | 15.95p | 16.40p | 1,382,883 |
| Mar 11, 2025 | 17.25p | 17.50p | 16.25p | 16.50p | 1,584,189 |
| Mar 10, 2025 | 17.50p | 17.68p | 17.00p | 17.00p | 4,864,875 |
| Mar 7, 2025 | 17.63p | 17.65p | 17.00p | 17.25p | 860,993 |
| Mar 6, 2025 | 17.38p | 18.00p | 17.25p | 17.50p | 4,434,831 |
| Mar 5, 2025 | 17.25p | 17.50p | 17.00p | 17.38p | 1,483,062 |
| Mar 4, 2025 | 16.50p | 17.30p | 16.25p | 17.10p | 1,718,814 |
| Mar 3, 2025 | 16.50p | 16.75p | 16.00p | 16.50p | 1,075,849 |
| Feb 28, 2025 | 15.75p | 16.75p | 15.50p | 16.50p | 1,579,143 |
| Feb 27, 2025 | 16.00p | 16.25p | 15.50p | 15.75p | 1,934,123 |
| Feb 26, 2025 | 16.13p | 16.50p | 15.75p | 15.90p | 1,545,746 |
| Feb 25, 2025 | 16.38p | 16.50p | 15.50p | 16.00p | 2,891,365 |
| Feb 24, 2025 | 17.75p | 17.80p | 16.00p | 16.50p | 5,399,333 |
| Feb 21, 2025 | 17.75p | 18.00p | 17.50p | 17.75p | 4,912,921 |
| Feb 20, 2025 | 18.25p | 18.00p | 17.50p | 17.80p | 4,646,968 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.