Shares Magazine
14.00p-0.75 (-5.08%)28 Mar 2025, 16:35
Hvivo PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 17.75p | 18.00p | 17.50p | 17.80p | 1,172,156 |
| Feb 18, 2025 | 17.75p | 18.00p | 17.50p | 18.00p | 1,392,399 |
| Feb 17, 2025 | 18.25p | 19.00p | 17.50p | 17.90p | 2,076,561 |
| Feb 14, 2025 | 18.10p | 18.50p | 17.55p | 18.00p | 793,766 |
| Feb 13, 2025 | 18.00p | 18.50p | 17.50p | 18.10p | 994,607 |
| Feb 12, 2025 | 18.50p | 19.00p | 17.87p | 18.25p | 1,369,131 |
| Feb 11, 2025 | 18.50p | 18.70p | 18.00p | 18.50p | 16,458,673 |
| Feb 10, 2025 | 17.88p | 18.75p | 17.50p | 18.75p | 1,458,407 |
| Feb 7, 2025 | 18.00p | 18.50p | 17.50p | 17.50p | 1,404,162 |
| Feb 6, 2025 | 18.63p | 18.92p | 17.63p | 18.50p | 1,476,117 |
| Feb 5, 2025 | 18.95p | 19.20p | 18.16p | 18.50p | 969,302 |
| Feb 4, 2025 | 19.10p | 19.50p | 18.70p | 18.85p | 1,241,576 |
| Feb 3, 2025 | 19.50p | 20.00p | 18.77p | 19.10p | 1,438,726 |
| Jan 31, 2025 | 19.00p | 20.00p | 18.50p | 19.25p | 2,224,077 |
| Jan 30, 2025 | 19.10p | 19.50p | 18.50p | 19.00p | 2,174,955 |
| Jan 29, 2025 | 20.50p | 21.00p | 18.00p | 19.00p | 54,731,641 |
| Jan 28, 2025 | 21.50p | 22.00p | 20.13p | 20.40p | 1,689,287 |
| Jan 27, 2025 | 19.75p | 22.00p | 19.50p | 21.10p | 5,295,411 |
| Jan 24, 2025 | 19.50p | 20.00p | 19.00p | 19.60p | 843,438 |
| Jan 23, 2025 | 19.00p | 20.00p | 18.78p | 19.70p | 2,118,681 |
| Jan 22, 2025 | 19.10p | 19.40p | 18.60p | 18.90p | 722,728 |
| Jan 21, 2025 | 18.25p | 19.50p | 18.00p | 19.00p | 2,727,349 |
| Jan 20, 2025 | 18.10p | 18.19p | 17.80p | 17.90p | 1,314,912 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.