hVIVO plc (HVO.L) LSE

6.16

-0.34(-5.23%)

Updated at January 14 01:40PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20266.256.56.56.56.12.62M
January 12, 20266.276.256.256.46.11.3M
January 09, 20266.16.196.196.564.8M
January 08, 20266.256.066.066.462.49M
January 07, 20266.16.256.256.462.48M
January 06, 20266.556.16.16.762.81M
January 05, 20266.46.556.556.76.23.44M
January 02, 20266.36.46.46.76.12.47M
December 31, 20256.36.36.36.56.11.03M
December 30, 20256.36.36.36.56.151.24M
December 29, 20256.86.156.156.864.42M
December 24, 20256.66.86.86.86.5593,467
December 23, 20256.56.66.67.26.334.85M
December 22, 20257.46.56.57.56.54.27M
December 19, 202577.357.357.786.89.33M
December 18, 20256.69777.56.57.57M
December 17, 20256.596.556.556.865.76M
December 16, 20256.86.56.57.16.412.38M
December 15, 20255.396.66.66.85.229.94M
December 12, 20254.95.265.265.44.7533.25M
December 11, 20254.554.84.84.854.3142.35M
December 10, 20254.74.594.594.84.518.56M
December 09, 20254.854.74.74.94.52.79M
December 08, 202554.84.85.14.82.17M
December 05, 20255.16555.34.95.81M
December 04, 20255.45.25.25.55.24.98M
December 03, 20255.525.645.645.645.41.57M
December 02, 20255.55.525.525.65.51.34M
December 01, 20255.655.555.555.75.53.66M
November 28, 20255.75.665.665.795.61.15M
November 27, 20255.735.75.75.85.63.72M
November 26, 20255.755.85.85.85.6682,677
November 25, 20255.755.755.755.85.71.47M
November 24, 20255.85.755.755.85.71.73M
November 21, 20255.955.85.865.792.38M
November 20, 20256.045.955.956.15.923.38M
November 19, 202565.95.836.35.82.66M
November 18, 20256.26.056.056.36988,049
November 17, 20256.356.36.36.46.21.59M
November 14, 20256.396.356.356.546.31.6M
November 13, 20256.456.46.46.66.21.86M
November 12, 20256.456.46.46.66.3960,922
November 11, 20256.456.456.456.76.322.68M
November 10, 20256.46.36.36.496.21.49M
November 07, 20256.456.46.46.66.3699,625
November 06, 20256.56.466.466.66.4822,730
November 05, 20256.56.56.56.66.41.29M
November 04, 20256.56.56.56.66.32.37M
November 03, 20256.66.556.556.76.422.09M
October 31, 20256.526.586.586.76.421.37M
October 30, 20256.66.526.526.76.51.16M
October 29, 20256.526.66.66.86.51.14M
October 28, 20256.86.66.66.96.61.32M
October 27, 20256.96.96.976.8708,585
October 24, 20257.056.96.97.26.82.51M
October 23, 20257.05777.26.91.16M
October 22, 20257.05777.26.93.7M
October 21, 20257.05777.26.9920,027
October 20, 20257.16.96.97.26.9833,704
October 17, 20257.17.17.17.272.53M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved