1. Share Prices

  2. Hvivo PLC (HVO)

29.50p+0.20 (+0.68%)20 Sep 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
Sep 19, 202428.75p30.00p28.50p29.30p2,258,555
Sep 18, 202428.50p29.00p28.00p28.75p7,552,961
Sep 17, 202428.25p29.00p28.00p28.50p1,552,155
Sep 16, 202428.35p29.00p28.00p28.40p13,685,211
Sep 13, 202428.75p29.00p28.00p28.20p4,676,680
Sep 12, 202429.50p30.00p28.21p28.80p4,348,285
Sep 11, 202429.50p30.00p29.00p29.50p6,054,604
Sep 10, 202429.25p30.45p29.00p29.50p7,760,670
Sep 9, 202429.00p29.50p28.70p28.70p518,141
Sep 6, 202428.75p29.50p28.50p28.90p1,594,682
Sep 5, 202428.75p29.00p28.50p29.00p18,685,555
Sep 4, 202429.25p29.50p28.55p28.75p722,577
Sep 3, 202429.35p29.50p29.00p29.25p484,072
Sep 2, 202429.55p29.50p29.20p29.35p441,458
Aug 30, 202429.60p30.00p29.20p29.40p923,259
Aug 29, 202429.45p30.00p29.20p29.60p555,243
Aug 28, 202429.35p29.70p29.20p29.20p463,502
Aug 27, 202429.35p29.50p29.20p29.40p544,212
Aug 23, 202429.35p29.50p29.20p29.35p1,536,402
Aug 22, 202429.50p29.57p29.20p29.20p921,064
Aug 21, 202429.75p30.00p29.00p29.50p705,103
Aug 20, 202429.25p30.00p29.00p29.75p538,819
Aug 19, 202429.25p29.50p29.20p29.25p198,431
Aug 16, 202429.25p29.50p29.00p29.25p1,620,501
Aug 15, 202429.25p29.36p29.00p29.20p6,665,765
Aug 14, 202429.15p29.50p28.80p29.25p1,203,451
Aug 13, 202429.15p29.50p28.80p29.15p745,575
Aug 12, 202429.15p29.50p28.80p29.15p1,186,366
Aug 9, 202429.15p29.40p28.40p29.15p1,528,499
Aug 8, 202429.15p29.50p28.60p29.15p4,935,386
Aug 7, 202428.50p29.50p28.00p29.15p951,007
Aug 6, 202428.25p29.00p28.00p28.50p4,011,741
Aug 5, 202429.75p30.00p28.00p28.20p5,311,261
Aug 2, 202429.75p30.00p29.50p29.75p1,045,118
Aug 1, 202429.75p30.00p29.10p29.75p3,518,093
Jul 31, 202429.75p30.00p29.50p29.75p537,246
Jul 30, 202430.00p30.50p29.25p30.00p3,914,331
Jul 29, 202429.75p30.50p29.50p30.00p3,629,965
Jul 26, 202429.75p30.50p29.50p29.75p4,210,071
Jul 25, 202429.25p29.80p29.00p29.65p1,014,567
Jul 24, 202429.25p29.50p28.60p29.00p7,098,324
Jul 23, 202430.60p31.00p28.60p29.40p49,372,402
Jul 22, 202430.60p31.00p30.25p30.60p1,669,974
Jul 19, 202430.25p31.00p30.20p30.50p3,684,086
Jul 18, 202429.25p30.80p29.00p30.30p4,729,193
Jul 17, 202428.60p29.50p27.41p29.25p5,699,470
Jul 16, 202427.25p28.00p27.00p28.00p2,193,936
Jul 15, 202427.25p28.10p27.00p27.25p7,004,859
Jul 12, 202427.35p27.50p26.90p26.90p6,957,489
Jul 11, 202427.35p27.50p27.20p27.35p2,815,881
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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37