livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Hvivo - (HVO) share price history


Hvivo share priceHVO share price tradesHVO Fundamentals watchlistADD to watchlist
Hvivo - (HVO) share price history
Date Open High Low Close Volume
11/07/2025 10.05 10.50 9.85 10.00 2,120,588
10/07/2025 10.25 10.50 10.05 10.20 675,869
09/07/2025 10.50 10.50 10.00 10.25 1,003,198
08/07/2025 10.45 10.75 10.00 10.25 1,749,262
07/07/2025 10.00 11.00 9.90 10.30 709,935
04/07/2025 11.00 11.00 10.15 10.75 784,859
03/07/2025 10.80 11.00 10.50 10.75 943,308
02/07/2025 11.50 11.50 10.50 10.75 762,593
01/07/2025 11.20 11.50 10.50 11.00 1,028,321
30/06/2025 11.01 11.50 10.50 11.00 1,708,237
27/06/2025 11.46 12.00 11.00 11.00 5,247,718
26/06/2025 11.49 12.00 11.25 11.65 2,155,318
25/06/2025 10.42 12.00 10.25 11.62 6,420,143
24/06/2025 10.03 11.00 10.00 10.60 2,283,170
23/06/2025 10.25 10.50 10.00 10.00 2,530,634
20/06/2025 10.34 10.50 10.00 10.25 1,262,523
19/06/2025 10.50 10.50 10.00 10.40 647,943
18/06/2025 10.50 10.50 10.00 10.38 1,429,173
17/06/2025 10.48 10.75 10.25 10.50 1,718,889
16/06/2025 11.05 11.25 10.00 10.50 2,705,183
13/06/2025 11.35 11.50 10.50 11.00 2,803,804
12/06/2025 11.76 12.25 11.28 11.50 1,744,324
11/06/2025 11.77 12.25 11.50 11.90 1,290,923
10/06/2025 11.38 12.50 11.25 11.88 4,066,300
09/06/2025 11.04 11.50 11.00 11.25 2,798,692
06/06/2025 10.79 12.00 10.50 11.00 7,486,007
05/06/2025 10.25 10.84 10.19 10.75 3,289,710
04/06/2025 10.49 10.50 10.00 10.40 1,974,589
03/06/2025 10.70 11.00 10.00 10.40 5,337,763
02/06/2025 9.36 11.00 8.52 10.70 20,854,044

Hvivo - (HVO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z