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
12/09/2025 9.60 9.80 9.50 9.70 572,478
11/09/2025 9.50 9.80 9.50 9.65 882,080
10/09/2025 9.75 10.00 9.12 9.12 837,813
09/09/2025 9.98 10.00 9.60 9.80 930,535
08/09/2025 9.90 10.20 9.80 10.00 1,720,697
05/09/2025 10.05 10.20 9.95 10.10 422,741
04/09/2025 10.20 10.20 9.80 10.00 616,698
03/09/2025 10.20 10.20 9.80 10.15 1,101,849
02/09/2025 9.93 10.20 9.60 10.15 1,278,732
01/09/2025 10.20 10.20 9.60 9.90 704,680
29/08/2025 10.05 10.20 9.60 9.90 929,539
28/08/2025 9.99 10.20 9.60 10.00 1,341,742
27/08/2025 10.20 10.20 9.60 10.00 2,153,615
26/08/2025 9.50 10.20 9.50 10.00 1,927,797
22/08/2025 10.03 10.20 9.60 10.00 1,549,028
21/08/2025 10.00 10.20 10.00 10.10 1,938,735
20/08/2025 10.05 10.50 10.00 10.10 1,157,843
19/08/2025 10.03 10.50 10.00 10.25 1,278,513
18/08/2025 10.01 10.50 10.00 10.25 1,166,579
15/08/2025 10.27 10.50 10.00 10.25 913,843
14/08/2025 10.65 11.00 10.00 10.25 482,338
13/08/2025 10.86 11.25 10.50 10.75 799,713
12/08/2025 10.50 10.90 10.50 10.90 399,532
11/08/2025 10.90 11.25 10.50 10.90 401,026
08/08/2025 10.34 11.50 10.00 10.85 3,112,799
07/08/2025 9.85 10.84 9.85 10.25 2,555,187
06/08/2025 10.00 10.50 9.50 10.00 7,781,728
05/08/2025 9.96 10.50 9.50 10.00 2,491,251
04/08/2025 9.92 10.50 9.50 10.00 1,967,713
01/08/2025 10.08 10.50 9.50 10.00 1,303,368

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