1. Share Prices

  2. Hvivo PLC (HVO)

20.50p-0.10 (-0.49%)31 Dec 2024, 13:38
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
Dec 30, 202419.50p21.00p19.00p20.60p1,330,544
Dec 27, 202419.50p20.00p19.00p19.50p832,993
Dec 24, 202419.50p20.00p19.00p19.50p396,460
Dec 23, 202419.75p20.00p19.00p19.70p606,288
Dec 20, 202419.65p20.00p19.50p19.65p513,064
Dec 19, 202419.75p20.00p19.50p19.65p866,135
Dec 18, 202419.75p20.34p19.50p19.90p1,649,754
Dec 17, 202420.50p20.50p19.55p19.75p2,181,065
Dec 16, 202421.75p22.00p20.50p20.75p1,832,361
Dec 13, 202421.75p22.00p21.50p21.70p713,708
Dec 12, 202422.00p22.50p21.50p22.00p1,281,970
Dec 11, 202422.25p22.50p21.50p22.00p1,739,595
Dec 10, 202423.25p24.00p21.52p22.25p5,129,935
Dec 9, 202421.25p21.50p20.75p21.25p1,958,775
Dec 6, 202421.25p21.50p21.00p21.10p95,841
Dec 5, 202421.25p21.50p21.00p21.25p1,220,170
Dec 4, 202421.35p21.50p21.00p21.20p5,391,315
Dec 3, 202421.35p21.50p21.20p21.30p1,317,400
Dec 2, 202421.75p22.00p21.27p21.40p794,155
Nov 29, 202421.65p22.00p21.00p21.75p1,205,766
Nov 28, 202421.25p22.91p21.00p21.50p3,061,047
Nov 27, 202419.75p21.50p19.50p21.25p4,506,225
Nov 26, 202420.15p20.80p18.00p19.80p5,707,516
Nov 25, 202421.75p22.00p19.50p20.00p7,423,811
Nov 22, 202423.00p23.50p22.00p22.00p1,261,593
Nov 21, 202422.50p23.40p21.65p22.90p3,232,904
Nov 20, 202423.75p23.84p21.20p22.10p5,464,204
Nov 19, 202425.25p25.50p23.50p23.80p3,747,785
Nov 18, 202426.25p26.50p25.00p25.40p2,916,821
Nov 15, 202426.75p27.00p26.00p26.25p22,072,342
Nov 14, 202427.75p28.00p26.50p26.75p1,556,729
Nov 13, 202429.65p29.80p27.52p27.60p8,801,816
Nov 12, 202428.10p29.80p27.70p29.80p8,551,428
Nov 11, 202427.30p28.80p27.10p28.50p2,002,350
Nov 8, 202427.35p27.70p27.10p27.30p760,379
Nov 7, 202427.80p28.30p27.20p27.35p2,241,506
Nov 6, 202427.80p28.09p27.71p27.80p662,814
Nov 5, 202428.50p28.70p27.60p28.00p1,454,547
Nov 4, 202428.40p29.00p28.00p28.50p9,625,409
Nov 1, 202428.50p28.92p28.00p28.30p3,762,994
Oct 31, 202427.75p29.00p27.50p28.50p1,724,303
Oct 30, 202426.05p28.00p25.60p27.90p2,962,379
Oct 29, 202426.75p27.00p25.77p26.00p2,472,018
Oct 28, 202427.75p28.00p26.50p26.50p1,729,890
Oct 25, 202428.00p28.04p27.50p27.75p1,313,889
Oct 24, 202428.50p28.00p28.00p28.00p4,103,267
Oct 23, 202428.75p29.00p28.00p28.60p4,533,085
Oct 22, 202428.25p29.25p27.50p28.75p5,827,915
Oct 21, 202428.75p29.00p28.00p28.25p1,685,859
Oct 18, 202428.75p29.00p28.00p28.75p854,454
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sthree PLC296.005.15
Kainos Group PLC809.003.98
Bellway PLC2,492.003.66
Alpha Group International PLC2,340.003.54
Hochschild Mining PLC214.003.38
Jd Sports Fashion PLC95.903.32

Fallers

CompanyPrice% Chg
C&C Group PLC146.00-1.35
Worldwide Healthcare Trust PLC315.00-1.10
Senior PLC159.60-0.99
Sage Group PLC1,273.00-0.93
Safestore Holdings PLC644.00-0.92
Rightmove PLC641.80-0.80
Risers/fallers data from previous trading day.