1. Share Prices

  2. Hvivo PLC (HVO)

27.30p+0.35 (+1.30%)02 Jul 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hvivo PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 2, 202427.20p28.00p27.00p27.30p4,813,226
Jul 1, 202426.95p27.30p26.50p26.95p497,265
Jun 28, 202426.95p27.50p26.50p26.95p1,919,593
Jun 27, 202427.00p27.50p26.50p26.95p944,839
Jun 26, 202426.95p27.50p26.50p27.00p1,027,241
Jun 25, 202427.00p27.40p26.50p27.00p1,625,530
Jun 24, 202427.25p27.50p26.82p26.95p4,998,581
Jun 21, 202427.30p27.30p27.00p27.30p498,350
Jun 20, 202427.30p27.50p26.70p27.10p3,324,597
Jun 19, 202427.35p27.49p27.00p27.20p821,750
Jun 18, 202427.20p28.00p26.80p27.30p1,922,879
Jun 17, 202427.40p28.00p27.10p27.20p1,202,256
Jun 14, 202427.70p28.00p27.10p27.40p2,275,359
Jun 13, 202427.75p28.00p27.40p27.70p1,115,904
Jun 12, 202427.10p28.00p26.90p27.75p1,694,508
Jun 11, 202427.15p27.40p26.90p27.10p985,925
Jun 10, 202427.05p27.50p26.90p27.15p967,846
Jun 7, 202426.95p27.50p26.40p27.05p3,278,518
Jun 6, 202427.20p27.50p26.90p26.95p10,592,683
Jun 5, 202426.95p27.50p26.70p27.20p7,677,557
Jun 4, 202427.10p27.50p26.70p27.00p1,391,233
Jun 3, 202427.00p27.50p26.50p27.00p3,014,429
May 31, 202426.65p27.50p26.50p26.80p1,656,993
May 30, 202426.75p27.00p26.50p26.70p2,499,177
May 29, 202426.75p27.50p26.50p27.00p1,575,035
May 28, 202426.75p27.00p26.50p26.60p2,297,302
May 24, 202426.90p27.50p26.50p26.75p1,139,034
May 23, 202426.35p27.18p26.20p26.50p1,068,234
May 22, 202426.50p27.42p26.00p26.10p1,757,142
May 21, 202426.75p27.50p26.00p26.50p1,230,782
May 20, 202427.50p28.00p26.00p26.60p1,945,386
May 17, 202427.25p28.00p27.00p27.50p921,453
May 16, 202427.50p27.80p27.00p27.25p601,061
May 15, 202427.50p27.60p27.20p27.50p929,830
May 14, 202427.75p28.00p27.00p27.50p1,685,940
May 13, 202428.00p28.50p27.50p27.50p1,877,428
May 10, 202428.00p28.50p27.50p27.80p606,599
May 9, 202428.25p28.50p27.52p28.00p2,988,519
May 8, 202428.15p28.50p28.00p28.00p1,364,996
May 7, 202427.80p28.30p27.50p28.00p978,314
May 3, 202427.95p28.10p27.50p28.00p805,775
May 2, 202427.80p28.10p27.50p27.95p466,564
May 1, 202427.85p28.15p27.50p27.80p661,375
Apr 30, 202428.75p29.00p27.50p28.20p1,917,295
Apr 29, 202428.25p29.30p28.00p28.60p1,237,613
Apr 26, 202428.50p29.00p28.00p28.25p657,832
Apr 25, 202428.75p29.00p28.35p28.60p1,773,661
Apr 24, 202428.25p29.00p28.23p28.50p2,635,823
Apr 23, 202427.50p28.50p27.00p28.25p826,104
Apr 22, 202426.50p27.89p26.00p27.50p1,964,869
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.