1. Share Prices

  2. Hvivo PLC (HVO)

26.70p-0.55 (-2.02%)19 Apr 2024, 16:35
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
Apr 19, 202427.25p27.50p26.00p26.70p2,589,827
Apr 18, 202427.60p27.60p27.00p27.25p494,448
Apr 17, 202427.25p28.00p27.00p27.60p1,292,553
Apr 16, 202428.25p28.50p27.00p27.20p1,771,474
Apr 15, 202428.75p29.00p28.00p28.25p2,161,935
Apr 12, 202429.00p29.50p28.50p28.80p1,072,264
Apr 11, 202429.00p29.50p28.50p29.50p937,420
Apr 10, 202428.50p29.50p28.41p29.00p1,876,947
Apr 9, 202429.75p30.00p28.00p28.80p4,881,263
Apr 8, 202429.50p30.00p29.00p29.40p1,971,174
Apr 5, 202429.75p30.00p29.00p29.50p2,420,498
Apr 4, 202429.50p30.00p29.40p29.75p3,862,471
Apr 3, 202429.25p30.00p29.00p30.00p2,444,791
Apr 2, 202429.00p30.00p28.50p29.25p2,719,089
Mar 28, 202428.90p29.50p28.50p29.50p646,449
Mar 27, 202429.00p30.00p28.50p28.90p2,127,925
Mar 26, 202428.50p29.50p28.00p29.20p1,486,542
Mar 25, 202428.75p29.00p28.00p28.50p1,609,643
Mar 22, 202429.10p29.50p28.50p28.75p671,520
Mar 21, 202429.25p29.50p28.73p29.10p1,676,758
Mar 20, 202429.35p29.70p29.00p29.40p1,296,181
Mar 19, 202428.50p32.00p28.39p29.60p5,319,814
Mar 18, 202428.50p28.98p28.01p28.50p571,448
Mar 15, 202428.35p29.00p28.00p28.50p1,488,975
Mar 14, 202427.45p29.00p27.20p29.00p1,153,681
Mar 13, 202427.25p27.70p27.00p27.70p648,736
Mar 12, 202427.25p27.70p27.00p27.20p1,875,310
Mar 11, 202427.25p28.00p27.00p27.25p677,693
Mar 8, 202427.05p28.00p26.60p27.25p1,154,181
Mar 7, 202426.95p27.50p26.60p27.05p972,819
Mar 6, 202426.30p27.30p26.10p27.30p2,914,522
Mar 5, 202425.35p26.50p25.32p26.30p1,864,624
Mar 4, 202425.00p25.50p24.50p25.35p1,863,104
Mar 1, 202425.00p25.50p24.50p25.00p2,071,648
Feb 29, 202426.10p26.20p24.68p25.20p1,840,576
Feb 28, 202426.25p26.77p25.70p26.10p2,926,666
Feb 27, 202426.70p26.90p26.00p26.25p1,343,214
Feb 26, 202427.25p27.30p26.32p26.70p1,376,939
Feb 23, 202426.45p27.50p26.30p27.20p3,293,147
Feb 22, 202425.15p28.00p25.00p28.00p3,551,580
Feb 21, 202425.75p26.00p24.54p25.00p4,485,677
Feb 20, 202426.25p26.50p25.00p25.50p3,113,276
Feb 19, 202427.05p27.30p25.63p26.25p3,600,881
Feb 16, 202426.90p27.30p26.72p27.10p2,201,612
Feb 15, 202427.45p27.90p26.65p26.70p3,779,991
Feb 14, 202428.35p29.00p27.11p27.60p67,992,114
Feb 13, 202429.45p30.00p28.70p29.35p1,072,440
Feb 12, 202429.25p30.00p29.00p29.20p1,805,027
Feb 9, 202429.85p30.20p29.06p29.25p3,790,286
Feb 8, 202429.85p30.20p29.50p29.85p1,342,526
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.