Shares Magazine
10.15p-0.05 (-0.49%)17 Jul 2025, 16:18
Hvivo PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 17, 2025 | 10.15p | 10.37p | 9.81p | 10.15p | 952,790 |
| Jul 16, 2025 | 10.00p | 10.70p | 9.80p | 10.20p | 2,622,262 |
| Jul 15, 2025 | 10.00p | 10.20p | 9.80p | 10.00p | 990,105 |
| Jul 14, 2025 | 10.00p | 10.20p | 9.80p | 10.00p | 1,229,791 |
| Jul 11, 2025 | 10.25p | 10.50p | 9.85p | 10.00p | 2,120,588 |
| Jul 10, 2025 | 10.25p | 10.50p | 10.00p | 10.20p | 676,080 |
| Jul 9, 2025 | 10.25p | 10.50p | 10.00p | 10.25p | 1,003,198 |
| Jul 8, 2025 | 10.38p | 10.75p | 10.00p | 10.25p | 1,749,260 |
| Jul 7, 2025 | 10.50p | 11.00p | 9.90p | 10.30p | 709,934 |
| Jul 4, 2025 | 10.75p | 11.00p | 10.15p | 10.75p | 784,857 |
| Jul 3, 2025 | 10.75p | 11.00p | 10.50p | 10.75p | 943,310 |
| Jul 2, 2025 | 11.00p | 11.50p | 10.50p | 10.75p | 762,593 |
| Jul 1, 2025 | 11.00p | 11.50p | 10.50p | 11.00p | 1,028,321 |
| Jun 30, 2025 | 11.25p | 11.50p | 10.50p | 11.00p | 1,708,235 |
| Jun 27, 2025 | 11.63p | 12.00p | 11.00p | 11.00p | 5,247,719 |
| Jun 26, 2025 | 11.63p | 12.00p | 11.25p | 11.65p | 2,155,318 |
| Jun 25, 2025 | 10.63p | 12.00p | 10.25p | 11.63p | 6,420,143 |
| Jun 24, 2025 | 10.13p | 11.00p | 10.00p | 10.60p | 2,283,168 |
| Jun 23, 2025 | 10.38p | 10.50p | 10.00p | 10.00p | 2,530,634 |
| Jun 20, 2025 | 10.25p | 10.50p | 10.00p | 10.20p | 1,267,521 |
| Jun 19, 2025 | 10.38p | 10.50p | 10.00p | 10.40p | 670,441 |
| Jun 18, 2025 | 10.38p | 10.50p | 10.00p | 10.38p | 1,428,529 |
| Jun 17, 2025 | 10.50p | 10.75p | 10.25p | 10.50p | 1,718,887 |
| Jun 16, 2025 | 11.00p | 11.25p | 10.00p | 10.50p | 2,705,180 |
| Jun 13, 2025 | 11.38p | 11.50p | 10.50p | 11.00p | 2,803,804 |
| Jun 12, 2025 | 11.88p | 12.25p | 11.28p | 11.50p | 1,744,321 |
| Jun 11, 2025 | 11.88p | 12.25p | 11.50p | 11.90p | 1,290,924 |
| Jun 10, 2025 | 11.25p | 12.50p | 11.25p | 11.88p | 4,066,302 |
| Jun 9, 2025 | 11.13p | 11.50p | 11.00p | 11.25p | 2,798,691 |
| Jun 6, 2025 | 10.75p | 12.00p | 10.50p | 11.00p | 7,486,006 |
| Jun 5, 2025 | 10.25p | 10.84p | 10.00p | 10.75p | 3,375,570 |
| Jun 4, 2025 | 10.25p | 10.50p | 10.00p | 10.40p | 1,974,589 |
| Jun 3, 2025 | 10.50p | 11.00p | 10.00p | 10.40p | 5,337,771 |
| Jun 2, 2025 | 8.75p | 11.00p | 8.52p | 10.70p | 20,854,042 |
| May 30, 2025 | 8.10p | 9.50p | 6.50p | 8.70p | 83,112,088 |
| May 29, 2025 | 16.00p | 16.50p | 15.50p | 16.20p | 444,816 |
| May 28, 2025 | 16.00p | 16.50p | 15.50p | 16.00p | 820,150 |
| May 27, 2025 | 16.75p | 17.00p | 15.71p | 16.00p | 1,421,654 |
| May 23, 2025 | 16.75p | 17.00p | 16.51p | 17.00p | 224,445 |
| May 22, 2025 | 17.13p | 17.25p | 16.50p | 16.90p | 814,100 |
| May 21, 2025 | 17.13p | 17.25p | 17.00p | 17.20p | 706,985 |
| May 20, 2025 | 18.00p | 18.00p | 17.02p | 17.50p | 644,173 |
| May 19, 2025 | 18.00p | 18.25p | 17.75p | 18.00p | 315,347 |
| May 16, 2025 | 18.13p | 18.50p | 17.75p | 18.00p | 1,234,474 |
| May 15, 2025 | 17.75p | 18.25p | 17.50p | 18.13p | 422,216 |
| May 14, 2025 | 17.75p | 18.25p | 17.25p | 17.75p | 575,107 |
| May 13, 2025 | 17.25p | 18.30p | 17.00p | 18.30p | 922,975 |
| May 12, 2025 | 17.50p | 17.80p | 17.00p | 17.25p | 649,137 |
| May 9, 2025 | 17.50p | 18.00p | 17.00p | 17.50p | 223,235 |
| May 8, 2025 | 18.00p | 18.18p | 17.25p | 17.50p | 603,355 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 279.00 | 18.47 |
| Diploma PLC | 5,220.00 | 6.44 |
| Frasers Group PLC | 678.50 | 5.19 |
| Renishaw PLC | 2,970.00 | 4.21 |
| Dunelm Group PLC | 1,187.00 | 4.03 |
| Ncc Group PLC | 147.20 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coats Group PLC | 72.00 | -12.30 |
| Ocean Wilsons (Holdings) LD | 1,400.00 | -5.41 |
| Easyjet PLC | 500.00 | -4.91 |
| Premier Foods PLC | 187.60 | -3.00 |
| Endeavour Mining PLC | 2,172.00 | -2.69 |
| Hays PLC | 64.80 | -2.19 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.