28.75p+0.00 (+0.00%)18 Oct 2024, 16:36
Hvivo PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 29.50p | 30.00p | 29.00p | 29.50p | 1,596,052 |
Sep 19, 2024 | 28.75p | 30.00p | 28.50p | 29.30p | 2,258,555 |
Sep 18, 2024 | 28.50p | 29.00p | 28.00p | 28.75p | 7,552,961 |
Sep 17, 2024 | 28.25p | 29.00p | 28.00p | 28.50p | 1,552,155 |
Sep 16, 2024 | 28.35p | 29.00p | 28.00p | 28.40p | 13,685,211 |
Sep 13, 2024 | 28.75p | 29.00p | 28.00p | 28.20p | 4,676,680 |
Sep 12, 2024 | 29.50p | 30.00p | 28.21p | 28.80p | 4,348,285 |
Sep 11, 2024 | 29.50p | 30.00p | 29.00p | 29.50p | 6,054,604 |
Sep 10, 2024 | 29.25p | 30.45p | 29.00p | 29.50p | 7,760,670 |
Sep 9, 2024 | 29.00p | 29.50p | 28.70p | 28.70p | 518,141 |
Sep 6, 2024 | 28.75p | 29.50p | 28.50p | 28.90p | 1,594,682 |
Sep 5, 2024 | 28.75p | 29.00p | 28.50p | 29.00p | 18,685,555 |
Sep 4, 2024 | 29.25p | 29.50p | 28.55p | 28.75p | 722,577 |
Sep 3, 2024 | 29.35p | 29.50p | 29.00p | 29.25p | 484,072 |
Sep 2, 2024 | 29.55p | 29.50p | 29.20p | 29.35p | 441,458 |
Aug 30, 2024 | 29.60p | 30.00p | 29.20p | 29.40p | 923,259 |
Aug 29, 2024 | 29.45p | 30.00p | 29.20p | 29.60p | 555,243 |
Aug 28, 2024 | 29.35p | 29.70p | 29.20p | 29.20p | 463,502 |
Aug 27, 2024 | 29.35p | 29.50p | 29.20p | 29.40p | 544,212 |
Aug 23, 2024 | 29.35p | 29.50p | 29.20p | 29.35p | 1,536,402 |
Aug 22, 2024 | 29.50p | 29.57p | 29.20p | 29.20p | 921,064 |
Aug 21, 2024 | 29.75p | 30.00p | 29.00p | 29.50p | 705,103 |
Aug 20, 2024 | 29.25p | 30.00p | 29.00p | 29.75p | 538,819 |
Aug 19, 2024 | 29.25p | 29.50p | 29.20p | 29.25p | 198,431 |
Aug 16, 2024 | 29.25p | 29.50p | 29.00p | 29.25p | 1,620,501 |
Aug 15, 2024 | 29.25p | 29.36p | 29.00p | 29.20p | 6,665,765 |
Aug 14, 2024 | 29.15p | 29.50p | 28.80p | 29.25p | 1,203,451 |
Aug 13, 2024 | 29.15p | 29.50p | 28.80p | 29.15p | 745,575 |
Aug 12, 2024 | 29.15p | 29.50p | 28.80p | 29.15p | 1,186,366 |
Aug 9, 2024 | 29.15p | 29.40p | 28.40p | 29.15p | 1,528,499 |
Aug 8, 2024 | 29.15p | 29.50p | 28.60p | 29.15p | 4,935,386 |
Aug 7, 2024 | 28.50p | 29.50p | 28.00p | 29.15p | 951,007 |
Aug 6, 2024 | 28.25p | 29.00p | 28.00p | 28.50p | 4,011,741 |
Aug 5, 2024 | 29.75p | 30.00p | 28.00p | 28.20p | 5,311,261 |
Aug 2, 2024 | 29.75p | 30.00p | 29.50p | 29.75p | 1,045,118 |
Aug 1, 2024 | 29.75p | 30.00p | 29.10p | 29.75p | 3,518,093 |
Jul 31, 2024 | 29.75p | 30.00p | 29.50p | 29.75p | 537,246 |
Jul 30, 2024 | 30.00p | 30.50p | 29.25p | 30.00p | 3,914,331 |
Jul 29, 2024 | 29.75p | 30.50p | 29.50p | 30.00p | 3,629,965 |
Jul 26, 2024 | 29.75p | 30.50p | 29.50p | 29.75p | 4,210,071 |
Jul 25, 2024 | 29.25p | 29.80p | 29.00p | 29.65p | 1,014,567 |
Jul 24, 2024 | 29.25p | 29.50p | 28.60p | 29.00p | 7,098,324 |
Jul 23, 2024 | 30.60p | 31.00p | 28.60p | 29.40p | 49,372,402 |
Jul 22, 2024 | 30.60p | 31.00p | 30.25p | 30.60p | 1,669,974 |
Jul 19, 2024 | 30.25p | 31.00p | 30.20p | 30.50p | 3,684,086 |
Jul 18, 2024 | 29.25p | 30.80p | 29.00p | 30.30p | 4,729,193 |
Jul 17, 2024 | 28.60p | 29.50p | 27.41p | 29.25p | 5,699,470 |
Jul 16, 2024 | 27.25p | 28.00p | 27.00p | 28.00p | 2,193,936 |
Jul 15, 2024 | 27.25p | 28.10p | 27.00p | 27.25p | 7,004,859 |
Jul 12, 2024 | 27.35p | 27.50p | 26.90p | 26.90p | 6,957,489 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.