Hvivo (HVO) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hvivo

Date Open High Low Close* Volume
13/09/2013 317.50p 325.00p 312.50p 317.50p 0
12/09/2013 317.50p 325.00p 312.50p 317.50p 0
11/09/2013 312.50p 325.00p 312.50p 315.00p 6476
10/09/2013 312.50p 315.00p 312.50p 312.50p 8147
09/09/2013 312.50p 317.50p 310.00p 312.50p 0
06/09/2013 317.50p 317.50p 310.00p 312.50p 3500
05/09/2013 317.50p 320.84p 312.00p 317.50p 0
04/09/2013 320.00p 320.84p 312.00p 317.50p 6089
03/09/2013 320.00p 320.84p 320.00p 320.00p 0
02/09/2013 320.00p 320.84p 320.00p 320.00p 0
30/08/2013 320.00p 320.84p 320.00p 320.00p 10386
29/08/2013 320.00p 320.84p 316.67p 320.00p 1800
28/08/2013 320.00p 320.84p 312.50p 320.00p 30
27/08/2013 312.50p 315.00p 312.50p 312.50p 769
23/08/2013 312.50p 315.00p 302.50p 312.50p 630
22/08/2013 300.00p 302.50p 300.00p 302.50p 775
21/08/2013 311.00p 311.00p 300.00p 302.50p 7523
20/08/2013 311.00p 315.00p 311.00p 311.00p 0
19/08/2013 311.00p 315.00p 311.00p 311.00p 33389
16/08/2013 311.00p 311.75p 311.00p 311.00p 29494
15/08/2013 311.00p 311.00p 310.19p 311.00p 1712
14/08/2013 307.50p 315.00p 307.50p 311.00p 3613
13/08/2013 307.50p 308.13p 307.50p 307.50p 0
12/08/2013 307.50p 308.13p 307.50p 307.50p 3343
09/08/2013 307.50p 310.00p 300.00p 307.50p 167976
08/08/2013 285.00p 310.00p 284.37p 307.50p 44941
07/08/2013 272.50p 285.00p 272.50p 285.00p 2240
06/08/2013 271.00p 280.00p 271.00p 272.50p 1478
05/08/2013 263.50p 280.00p 263.50p 271.00p 11767
02/08/2013 259.50p 264.50p 258.00p 263.50p 0
01/08/2013 258.00p 264.00p 258.00p 259.50p 1960
31/07/2013 258.00p 264.00p 258.00p 258.00p 5000
30/07/2013 258.00p 264.00p 258.00p 258.00p 5000
29/07/2013 257.00p 260.00p 256.00p 258.00p 0
26/07/2013 258.00p 260.00p 256.00p 258.00p 0
25/07/2013 258.00p 260.00p 256.00p 258.00p 0
24/07/2013 257.50p 260.00p 256.00p 258.00p 0
23/07/2013 256.00p 260.00p 256.00p 257.50p 4000
22/07/2013 256.00p 260.00p 256.00p 256.00p 0
19/07/2013 256.00p 260.00p 256.00p 256.00p 0
18/07/2013 256.00p 260.00p 256.00p 256.00p 25000
17/07/2013 255.00p 256.00p 255.00p 256.00p 300000
16/07/2013 255.00p 259.90p 255.00p 255.00p 0
15/07/2013 255.00p 259.90p 255.00p 255.00p 1034
12/07/2013 253.50p 255.00p 252.00p 255.00p 0
11/07/2013 253.50p 253.50p 252.00p 253.50p 1801
10/07/2013 252.00p 252.00p 245.60p 252.00p 39150
09/07/2013 252.00p 252.67p 245.60p 252.00p 2131
08/07/2013 252.00p 252.00p 250.00p 252.00p 0
05/07/2013 252.00p 252.00p 250.00p 252.00p 26401
04/07/2013 252.00p 254.31p 247.00p 252.00p 14880
03/07/2013 252.00p 252.00p 250.00p 252.00p 26401
02/07/2013 250.00p 258.00p 250.00p 252.00p 100958
01/07/2013 249.00p 260.00p 246.50p 252.00p 1536
28/06/2013 246.50p 246.50p 246.50p 246.50p 115
27/06/2013 246.50p 250.00p 246.18p 246.50p 0
26/06/2013 246.50p 250.00p 246.18p 246.50p 0
25/06/2013 246.50p 250.00p 246.18p 246.50p 0
24/06/2013 246.50p 250.00p 246.18p 246.50p 354753
21/06/2013 245.00p 246.50p 245.00p 246.50p 0
20/06/2013 246.50p 246.50p 246.18p 246.50p 500
19/06/2013 246.50p 253.13p 242.50p 246.50p 0
18/06/2013 246.50p 253.13p 242.50p 246.50p 0
17/06/2013 242.50p 253.13p 242.50p 246.50p 358536
14/06/2013 267.50p 280.00p 225.50p 242.50p 30471
13/06/2013 280.00p 280.20p 280.00p 280.00p 1399
12/06/2013 280.00p 280.20p 280.00p 280.00p 0
11/06/2013 280.00p 280.20p 280.00p 280.00p 0
10/06/2013 280.00p 280.20p 280.00p 280.00p 0
07/06/2013 280.00p 280.20p 280.00p 280.00p 1200
06/06/2013 280.00p 280.20p 280.00p 280.00p 117
05/06/2013 282.50p 283.45p 280.00p 280.00p 2585
04/06/2013 280.00p 283.45p 275.00p 280.00p 1483
03/06/2013 280.00p 283.45p 280.00p 280.00p 0
31/05/2013 280.00p 283.45p 280.00p 280.00p 1083
30/05/2013 280.00p 280.00p 280.00p 280.00p 0
29/05/2013 280.00p 280.00p 280.00p 280.00p 2500
28/05/2013 280.00p 280.00p 280.00p 280.00p 0
24/05/2013 280.00p 280.00p 280.00p 280.00p 0
23/05/2013 280.00p 280.00p 280.00p 280.00p 704
22/05/2013 280.00p 280.00p 280.00p 280.00p 1602
21/05/2013 280.00p 285.00p 280.00p 280.00p 4600
20/05/2013 280.00p 284.00p 280.00p 280.00p 595
17/05/2013 280.00p 285.00p 280.00p 280.00p 2000
16/05/2013 280.00p 280.00p 280.00p 280.00p 452
15/05/2013 280.00p 285.00p 280.00p 280.00p 2000
14/05/2013 280.00p 284.00p 280.00p 280.00p 1959
13/05/2013 280.00p 285.00p 280.00p 280.00p 6829
10/05/2013 280.00p 285.00p 280.00p 280.00p 1983
09/05/2013 280.00p 285.00p 280.00p 280.00p 42300
08/05/2013 280.00p 285.00p 277.00p 280.00p 12560
07/05/2013 280.00p 290.00p 280.00p 285.00p 56450
03/05/2013 277.50p 284.00p 277.50p 280.00p 0
02/05/2013 280.00p 284.00p 280.00p 280.00p 592
01/05/2013 277.50p 284.00p 277.50p 280.00p 13868
30/04/2013 275.00p 283.50p 275.00p 277.50p 107254
29/04/2013 275.00p 279.90p 275.00p 275.00p 882
26/04/2013 240.00p 291.00p 240.00p 275.00p 38563
25/04/2013 240.00p 250.00p 236.00p 240.00p 0
24/04/2013 240.00p 250.00p 236.00p 240.00p 1539
23/04/2013 240.00p 240.00p 235.00p 240.00p 600
22/04/2013 240.00p 245.00p 237.50p 240.00p 0
19/04/2013 240.00p 245.00p 237.50p 240.00p 0
18/04/2013 237.50p 245.00p 237.50p 240.00p 564
17/04/2013 237.50p 243.50p 237.50p 237.50p 0
16/04/2013 237.50p 243.50p 237.50p 237.50p 0
15/04/2013 237.50p 243.50p 237.50p 237.50p 25385
12/04/2013 230.00p 245.00p 230.00p 237.50p 9932
11/04/2013 222.50p 235.00p 222.50p 230.00p 146862
10/04/2013 205.00p 230.00p 199.00p 222.50p 16423
09/04/2013 199.00p 199.00p 193.00p 199.00p 7200
08/04/2013 199.00p 205.00p 193.60p 199.00p 0
05/04/2013 200.50p 205.00p 193.60p 199.00p 5062
04/04/2013 208.50p 208.50p 200.50p 200.50p 10450
03/04/2013 208.50p 210.38p 202.65p 208.50p 0
02/04/2013 208.50p 210.38p 202.65p 208.50p 6410
28/03/2013 208.50p 210.38p 208.50p 208.50p 236
27/03/2013 220.00p 220.00p 208.50p 208.50p 10890
26/03/2013 220.00p 220.00p 215.09p 220.00p 0
25/03/2013 220.00p 220.00p 215.09p 220.00p 835
22/03/2013 222.50p 225.00p 222.50p 222.50p 1000
21/03/2013 227.00p 227.00p 220.00p 222.50p 150723
20/03/2013 227.00p 227.00p 226.13p 227.00p 246
19/03/2013 227.00p 234.00p 225.50p 227.00p 0
18/03/2013 225.50p 234.00p 225.50p 227.00p 453
15/03/2013 223.50p 232.00p 223.50p 227.00p 10111
14/03/2013 208.50p 235.00p 208.50p 224.50p 220146
13/03/2013 195.00p 210.00p 195.00p 208.50p 11041
12/03/2013 190.50p 200.00p 190.50p 195.00p 1492
11/03/2013 190.00p 195.00p 189.37p 190.50p 6146
08/03/2013 190.00p 195.00p 190.00p 190.00p 1136
07/03/2013 190.00p 195.00p 189.18p 190.00p 4653
06/03/2013 190.00p 195.00p 189.37p 190.00p 0
05/03/2013 190.00p 195.00p 189.37p 190.00p 0
04/03/2013 190.00p 195.00p 189.37p 190.00p 0
01/03/2013 190.00p 195.00p 189.37p 190.00p 0
28/02/2013 190.00p 195.00p 189.37p 190.00p 0
27/02/2013 190.00p 195.00p 189.37p 190.00p 0
26/02/2013 190.00p 195.00p 189.37p 190.00p 0
25/02/2013 190.00p 195.00p 189.37p 190.00p 4796
22/02/2013 190.00p 190.00p 189.37p 190.00p 47
21/02/2013 190.00p 195.00p 189.37p 190.00p 3255
20/02/2013 190.00p 195.00p 190.00p 190.00p 0
19/02/2013 190.00p 195.00p 190.00p 190.00p 0
18/02/2013 190.00p 195.00p 190.00p 190.00p 100
15/02/2013 189.00p 195.00p 189.00p 190.00p 8000
14/02/2013 187.00p 192.00p 187.00p 189.00p 1510
13/02/2013 187.00p 192.00p 187.00p 187.00p 1800
12/02/2013 187.00p 192.00p 185.00p 187.00p 8500
11/02/2013 185.00p 190.00p 185.00p 185.00p 270
08/02/2013 185.00p 185.00p 185.00p 185.00p 8280
07/02/2013 185.00p 190.00p 185.00p 185.00p 668
06/02/2013 185.00p 185.00p 184.00p 185.00p 0
05/02/2013 185.00p 185.00p 184.00p 185.00p 2139
04/02/2013 185.00p 192.00p 185.00p 185.00p 0
01/02/2013 185.00p 192.00p 185.00p 185.00p 0
31/01/2013 185.00p 192.00p 185.00p 185.00p 10600
30/01/2013 185.00p 190.00p 180.20p 185.00p 0
29/01/2013 185.00p 190.00p 180.20p 185.00p 0
28/01/2013 185.00p 190.00p 180.20p 185.00p 5045
25/01/2013 185.00p 190.00p 182.00p 185.00p 5435
24/01/2013 185.00p 185.00p 182.00p 185.00p 363808
23/01/2013 185.00p 190.00p 185.00p 185.00p 0
22/01/2013 187.50p 190.00p 185.00p 185.00p 1098
21/01/2013 187.50p 190.00p 185.10p 187.50p 750
18/01/2013 187.50p 190.00p 187.50p 187.50p 3930
17/01/2013 187.50p 190.00p 187.50p 187.50p 6380
16/01/2013 178.50p 197.00p 178.50p 187.50p 26848
15/01/2013 172.50p 178.50p 169.80p 178.50p 6280
14/01/2013 171.00p 174.00p 171.00p 172.50p 230
11/01/2013 171.00p 171.00p 169.20p 171.00p 4386
10/01/2013 168.50p 175.00p 167.94p 171.00p 88932
09/01/2013 150.50p 167.00p 150.50p 167.00p 25973
08/01/2013 150.50p 154.00p 139.00p 150.50p 0
07/01/2013 139.00p 154.00p 139.00p 150.50p 5384
04/01/2013 137.50p 141.00p 137.50p 137.50p 2004
03/01/2013 137.50p 142.00p 135.50p 137.50p 0
02/01/2013 137.50p 142.00p 135.50p 137.50p 0
31/12/2012 137.50p 142.00p 135.50p 137.50p 0
28/12/2012 137.50p 142.00p 135.50p 137.50p 0
27/12/2012 137.50p 142.00p 135.50p 137.50p 0
24/12/2012 135.50p 142.00p 135.50p 137.50p 1445
21/12/2012 134.00p 138.00p 134.00p 135.50p 5000
20/12/2012 134.00p 135.00p 134.00p 134.00p 459641
19/12/2012 134.00p 134.00p 131.60p 134.00p 0
18/12/2012 134.00p 134.00p 131.60p 134.00p 0
17/12/2012 134.00p 134.00p 131.60p 134.00p 0
14/12/2012 134.00p 134.00p 131.60p 134.00p 940
13/12/2012 134.00p 135.61p 126.50p 134.00p 0
12/12/2012 126.50p 135.61p 126.50p 134.00p 8806
11/12/2012 122.50p 123.50p 122.00p 122.50p 0
10/12/2012 122.50p 123.50p 122.00p 122.50p 0
07/12/2012 123.50p 123.50p 122.00p 123.50p 55000
06/12/2012 123.50p 123.50p 123.06p 123.50p 0
05/12/2012 123.50p 123.50p 123.06p 123.50p 0
04/12/2012 123.50p 123.50p 123.06p 123.50p 0
03/12/2012 123.50p 123.50p 123.06p 123.50p 0
30/11/2012 123.50p 123.50p 123.06p 123.50p 4310
29/11/2012 123.50p 124.50p 123.00p 123.50p 0
28/11/2012 124.50p 124.50p 123.00p 123.50p 403000

*Close Price adjusted for both dividends and splits