UK markets closed

hVIVO plc (HVO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
28.00+0.05 (+0.18%)
At close: 04:35PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202427.9528.1027.5028.0028.00805,775
02 May 202427.8028.1027.5027.9527.95466,564
01 May 202427.8528.1527.5027.8027.80661,375
30 Apr 202428.7529.0027.5028.2028.201,917,295
29 Apr 202428.2529.3028.0028.6028.601,237,613
26 Apr 202428.5029.0028.0028.2528.25657,832
25 Apr 202428.7529.0028.3528.6028.601,773,661
24 Apr 202428.2529.0028.2328.5028.502,635,823
23 Apr 202427.5028.5027.0028.2528.25826,104
22 Apr 202426.5027.8926.0027.5027.501,964,869
19 Apr 202427.2527.5026.0026.7026.702,589,827
18 Apr 202427.6027.6027.0027.2527.25494,448
18 Apr 20240.2 Dividend
17 Apr 202427.2528.0027.0027.6027.401,292,553
16 Apr 202428.2528.5027.0027.2027.001,771,474
15 Apr 202428.7529.0028.0028.2528.052,161,935
12 Apr 202429.0029.5028.5028.8028.591,072,264
11 Apr 202429.0029.5028.5029.5029.29937,420
10 Apr 202428.5029.5028.4129.0028.791,876,947
09 Apr 202429.7530.0028.0028.8028.594,881,263
08 Apr 202429.5030.0029.0029.4029.191,971,174
05 Apr 202429.7530.0029.0029.5029.292,420,498
04 Apr 202429.5030.0029.4029.7529.533,862,471
03 Apr 202429.2530.0029.0030.0029.782,444,791
02 Apr 202429.0030.0028.5029.2529.042,719,089
28 Mar 202428.9029.5028.5029.5029.29646,449
27 Mar 202429.0030.0028.5028.9028.692,127,925
26 Mar 202428.5029.5028.0029.2028.991,486,542
25 Mar 202428.7529.0028.0028.5028.291,609,643
22 Mar 202429.1029.5028.5028.7528.54671,520
21 Mar 202429.2529.5028.7329.1028.891,676,758
20 Mar 202429.3529.7029.0029.4029.191,296,181
19 Mar 202428.5032.0028.3929.6029.395,319,814
18 Mar 202428.5028.9928.0128.5028.29571,448
15 Mar 202428.3529.0028.0028.5028.291,488,975
14 Mar 202427.4529.0027.2029.0028.791,153,681
13 Mar 202427.2527.7027.0027.7027.50648,736
12 Mar 202427.2527.7027.0027.2027.001,875,310
11 Mar 202427.2528.0027.0027.2527.05677,693
08 Mar 202427.0528.0026.6027.2527.051,154,181
07 Mar 202426.9527.5026.6027.0526.85972,819
06 Mar 202426.3027.3026.1027.3027.102,914,522
05 Mar 202425.3526.5025.3326.3026.111,864,624
04 Mar 202425.0025.5024.5025.3525.171,863,104
01 Mar 202425.0025.5024.5025.0024.822,071,648
29 Feb 202426.1026.2024.6825.2025.021,840,576
28 Feb 202426.2526.7725.7026.1025.912,926,666
27 Feb 202426.7026.9026.0026.2526.061,343,214
26 Feb 202427.2527.3026.3326.7026.511,376,939
23 Feb 202426.4527.5026.3027.2027.003,293,147
22 Feb 202425.1528.0025.0028.0027.803,551,580
21 Feb 202425.7526.0024.5425.0024.824,485,677
20 Feb 202426.2526.5025.0025.5025.323,113,276
19 Feb 202427.0527.3025.6326.2526.063,600,881
16 Feb 202426.9027.3026.7227.1026.902,201,612
15 Feb 202427.4527.9026.6526.7026.513,779,991
14 Feb 202428.3529.0027.1127.6027.4067,992,114
13 Feb 202429.4530.0028.7029.3529.141,072,440
12 Feb 202429.2530.0029.0029.2028.991,805,027
09 Feb 202429.8530.2029.0629.2529.043,790,286
08 Feb 202429.8530.2029.5029.8529.631,342,526
07 Feb 202430.2530.7529.5030.0029.782,846,440
06 Feb 202429.9031.4429.8030.5030.284,003,628
05 Feb 202429.5030.3029.3830.2029.983,235,627
02 Feb 202429.3530.0029.0029.5029.293,598,145
01 Feb 202429.4030.3028.7029.3529.144,096,892
31 Jan 202428.5030.3028.0029.3029.098,999,407
30 Jan 202427.2529.4027.0028.5028.2910,821,512
29 Jan 202427.3527.7026.0226.3026.112,150,454
26 Jan 202428.0028.9925.7127.5027.304,243,092
25 Jan 202426.6029.0026.4029.0028.793,415,666
24 Jan 202425.7526.8025.7926.4026.213,362,148
23 Jan 202425.5026.0025.0125.7525.561,802,818
22 Jan 202426.2526.5025.1626.0025.81779,192
19 Jan 202425.6526.5725.5026.2526.061,291,479
18 Jan 202425.4026.5024.5625.6525.462,401,313
17 Jan 202426.2526.4025.3026.0025.814,312,440
16 Jan 202427.5527.7526.0026.4026.211,930,284
15 Jan 202428.0029.0027.3027.3027.103,172,024
12 Jan 202428.9529.6228.5028.6028.394,301,901
11 Jan 202428.2529.5028.0028.9028.695,724,035
10 Jan 202426.7528.7926.7028.2028.008,272,579
09 Jan 202426.1527.0026.6126.7526.562,756,916
08 Jan 202426.2527.0025.5526.3026.114,444,456
05 Jan 202425.5026.5025.0026.2526.061,838,688
04 Jan 202426.2526.7024.2724.9024.723,697,024
03 Jan 202425.7527.0025.6326.2026.016,116,210
02 Jan 202424.7526.5024.5025.7025.518,252,718
29 Dec 202323.7524.0023.5023.7523.58554,772
28 Dec 202323.0024.5022.0023.7523.582,243,196
27 Dec 202322.2523.5022.0023.0022.832,679,898
22 Dec 202322.4023.0022.1022.2522.09942,931
21 Dec 202322.2523.0822.0022.4022.242,019,250
20 Dec 202322.2522.5021.8022.2522.09990,011
19 Dec 202322.2522.5021.7022.2522.091,225,876
18 Dec 202323.1523.5021.7722.2522.092,324,486
15 Dec 202322.4023.5022.3523.1522.982,992,600
14 Dec 202321.9023.0021.6122.4022.244,920,449
13 Dec 202321.0022.4420.5021.9021.748,122,489
12 Dec 202319.8520.3019.7020.0019.861,771,442
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...