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
17/04/2024 27.48 28.00 27.00 27.60 1,392,553
16/04/2024 28.25 28.50 27.00 27.20 1,771,474
15/04/2024 28.60 29.00 28.00 28.25 2,197,590
12/04/2024 29.15 29.50 28.50 28.80 1,172,264
11/04/2024 28.81 29.50 28.50 29.50 903,552
10/04/2024 28.83 29.50 28.41 29.00 1,854,067
09/04/2024 29.78 30.00 28.00 28.80 4,876,999
08/04/2024 29.55 30.00 29.00 29.40 1,970,718
05/04/2024 29.83 30.00 29.00 29.50 2,542,585
04/04/2024 29.70 30.00 29.33 29.75 3,878,269
03/04/2024 29.00 30.00 29.00 30.00 2,449,321
02/04/2024 29.10 30.00 28.50 29.25 2,719,080
28/03/2024 29.25 29.50 28.50 29.50 646,449
27/03/2024 28.80 30.00 28.50 28.90 2,127,925
26/03/2024 28.50 29.50 28.25 29.20 1,472,857
25/03/2024 28.70 29.00 28.00 28.50 1,576,644
22/03/2024 29.18 29.50 28.50 28.75 668,303
21/03/2024 29.23 29.50 28.73 29.10 1,681,758
20/03/2024 29.28 29.70 29.00 29.40 1,304,181
19/03/2024 28.75 32.00 28.39 29.60 5,719,814
18/03/2024 28.35 28.99 28.01 28.50 578,133
15/03/2024 28.35 29.00 28.00 28.50 1,488,975
14/03/2024 27.64 29.00 27.20 29.00 1,147,257
13/03/2024 27.20 27.70 27.00 27.70 648,736
12/03/2024 27.36 27.70 27.00 27.20 2,059,445
11/03/2024 27.17 28.00 27.00 27.25 681,102
08/03/2024 27.48 28.00 26.60 27.25 1,145,285
07/03/2024 27.30 27.50 26.60 27.05 1,222,819
06/03/2024 26.18 27.30 26.10 27.30 2,914,272
05/03/2024 25.50 26.50 25.33 26.30 1,864,621

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