LSE:HVO - hVIVO PLC hVIVO plc
Sector: Health Care, Industry: Biotechnology
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
20 Dec 2023 GBX 22.25 22.5 21.8 22.25 22.25 0.0 (0.0%) 990,011
19 Dec 2023 GBX 22.25 22.5 21.7 22.25 22.25 0.0 (0.0%) 1,225,876
18 Dec 2023 GBX 23.15 23.5 21.77 22.25 22.25 -0.9 (-3.89%) 2,324,486
15 Dec 2023 GBX 22.4 23.5 22.355 23.15 23.15 +0.75 (+3.35%) 2,992,600
14 Dec 2023 GBX 21.9 23 21.61 22.4 22.4 +0.5 (+2.28%) 4,920,449
13 Dec 2023 GBX 21 22.44 20.5 21.9 21.9 +1.9 (+9.50%) 8,122,489
12 Dec 2023 GBX 19.85 20.3 19.7 20 20 +0.15 (+0.76%) 1,771,442
11 Dec 2023 GBX 19.95 20.2 19.7 19.85 19.85 -0.1 (-0.50%) 1,262,919
8 Dec 2023 GBX 19.65 20.2 19.5 19.95 19.95 +0.3 (+1.53%) 552,528
7 Dec 2023 GBX 19.75 20 19.5 19.65 19.65 -0.1 (-0.51%) 697,863
6 Dec 2023 GBX 19.75 20.3 19.5 19.75 19.75 0.0 (0.0%) 1,601,595
5 Dec 2023 GBX 20.3 20.4 19.5 19.75 19.75 -0.55 (-2.71%) 834,926
4 Dec 2023 GBX 20.45 20.7 20.2 20.3 20.3 -0.15 (-0.73%) 3,042,684
1 Dec 2023 GBX 20.7 21 20.2 20.45 20.45 -0.35 (-1.68%) 443,631
30 Nov 2023 GBX 20.35 21.9 20.35 20.8 20.8 +0.55 (+2.72%) 4,725,587
29 Nov 2023 GBX 19.321 21.63 19.321 20.25 20.25 +0.85 (+4.38%) 4,650,157
28 Nov 2023 GBX 18.2751 19.42 18.2751 19.4 19.4 +0.65 (+3.47%) 1,593,405
27 Nov 2023 GBX 17.9 18.9 17.75 18.75 18.75 +0.75 (+4.17%) 876,214
24 Nov 2023 GBX 17.875 18.25 17.75 18 18 -0.05 (-0.28%) 3,876,185
23 Nov 2023 GBX 18.125 18.25 16.759 18.05 18.05 -0.075 (-0.41%) 1,570,257
22 Nov 2023 GBX 18.125 18.25 18 18.125 18.125 0.0 (0.0%) 2,885,080
21 Nov 2023 GBX 18.25 18.5 18 18.125 18.125 -0.075 (-0.41%) 1,412,036
20 Nov 2023 GBX 18.25 18.5 17.7 18.2 18.2 -0.05 (-0.27%) 2,141,792
17 Nov 2023 GBX 18.525 18.725 18 18.25 18.25 -0.25 (-1.35%) 436,872
16 Nov 2023 GBX 18.75 19 18.3 18.5 18.5 -0.5 (-2.63%) 589,781
15 Nov 2023 GBX 19.25 19.5 18.611 19 19 -0.2 (-1.04%) 812,066
14 Nov 2023 GBX 19.25 19.5 19 19.2 19.2 -0.05 (-0.26%) 684,555
13 Nov 2023 GBX 19.375 19.5 19 19.25 19.25 -0.1 (-0.52%) 1,745,001
10 Nov 2023 GBX 19.125 19.5 19 19.35 19.35 +0.225 (+1.18%) 1,732,407
9 Nov 2023 GBX 19.4 20 19 19.125 19.125 -0.275 (-1.42%) 1,044,406



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms