hVIVO Plc (HVO.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -6.97674418605 | 21.5 | 21.83 | 19.5 | 129923 | 20.18472865 | DE |
| 4 | -3.5 | -14.8936170213 | 23.5 | 24.5 | 17.7 | 211036 | 20.87772507 | DE |
| 12 | -8.75 | -30.4347826087 | 28.75 | 30.5 | 17.7 | 142847 | 23.74039664 | DE |
| 26 | -6.5 | -24.5283018868 | 26.5 | 30.86 | 17.7 | 133926 | 26.00086051 | DE |
| 52 | -2 | -9.09090909091 | 22 | 80.5 | 17.7 | 166778 | 27.14222237 | DE |
| 156 | 5.5 | 37.9310344828 | 14.5 | 80.5 | 13.15 | 193382 | 21.75883513 | DE |
| 260 | 7.5 | 60 | 12.5 | 80.5 | 11.5 | 188063 | 21.73851586 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 20 | -0.5 | -2.44 | 20 | 20 | 19.5066 | 8458 |
| 1734622440 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 19.511 | 32677 |
| 1734536340 | 20.5 | 1 | 5.13 | 19.5 | 20.5 | 19.5 | 139635 |
| 1734449880 | 19.5 | -1 | -4.88 | 20.5 | 20.5 | 19.5 | 227827 |
| 1734366420 | 20.5 | -1 | -4.65 | 21.5 | 21.515 | 20.5 | 226454 |
| 1734104460 | 21.5 | 0 | 0.00 | 21.5 | 21.83 | 21.5 | 23022 |
| 1734020880 | 21.5 | 0 | 0.00 | 21.5 | 21.87 | 21.5 | 91 |
| 1733931060 | 21.5 | 0 | 0.00 | 21.5 | 22.149 | 21.5 | 165259 |
| 1733848080 | 21.5 | 0.75 | 3.61 | 23 | 24.5 | 21.5 | 539275 |
| 1733761860 | 20.75 | 0 | 0.00 | 20.75 | 21.03555 | 20.75 | 34125 |
| 1733495700 | 20.75 | 0 | 0.00 | 20.75 | 21.42 | 20.75 | 131337 |
| 1733416140 | 20.75 | 0 | 0.00 | 20.75 | 21.18 | 20.75 | 86448 |
| 1733326500 | 20.75 | -1 | -4.60 | 21.75 | 21.75 | 20.75 | 178341 |
| 1733239800 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.25 | 105146 |
| 1733156940 | 21.75 | -0.5 | -2.25 | 22.25 | 22.25 | 21.2666 | 151716 |
| 1732897620 | 22.25 | 0 | 0.00 | 21.05 | 22.25 | 21.05 | 51276 |
| 1732808160 | 22.25 | 0.5 | 2.30 | 21.75 | 22.852 | 21.5 | 160234 |
| 1732721820 | 21.75 | 2 | 10.13 | 19.75 | 21.75 | 19.68 | 591200 |
| 1732638480 | 19.75 | -0.25 | -1.25 | 20 | 20.5 | 17.7 | 771277 |
| 1732548840 | 20 | -2.5 | -11.11 | 21 | 21.95 | 19.76 | 430252 |
| 1732289460 | 22.5 | -1 | -4.26 | 23.5 | 23.5 | 21.5 | 175126 |
| 1732203480 | 23.5 | 0.5 | 2.17 | 23 | 23.5 | 21.91 | 428384 |
| 1732120140 | 23 | -1.25 | -5.15 | 24.25 | 24.25 | 20.85 | 315783 |
| 1732033620 | 24.25 | -1 | -3.96 | 25.25 | 25.25 | 23.58 | 339806 |
| 1731947580 | 25.25 | -1 | -3.81 | 26.25 | 26.25 | 25.0075 | 292640 |
| 1731688080 | 26.25 | 0 | 0.00 | 26.25 | 26.75 | 26.088 | 77681 |
| 1731598260 | 26.25 | -1 | -3.67 | 27.25 | 27.57 | 26.25 | 46399 |
| 1731511920 | 27.25 | -3 | -9.92 | 29.75 | 29.75 | 27.25 | 154521 |
| 1731428820 | 30.25 | 2 | 7.08 | 28.25 | 30.25 | 28.25 | 139401 |
| 1731342540 | 28.25 | 0.5 | 1.80 | 27.75 | 28.25 | 27.21 | 28209 |
| 1731083160 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.11 | 33405 |
| 1730993820 | 27.75 | 0 | 0.00 | 27.75 | 28.195 | 27.3 | 75166 |
| 1730910480 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1730824080 | 27.75 | -0.5 | -1.77 | 28.25 | 28.25 | 27.75 | 316 |
| 1730737740 | 28.25 | 0 | 0.00 | 28.25 | 28.7 | 28.25 | 23484 |
| 1730475300 | 28.25 | -0.5 | -1.74 | 28.75 | 28.75 | 28.25 | 350517 |
| 1730388900 | 28.75 | 1 | 3.60 | 27.75 | 28.75 | 27.75 | 10000 |
| 1730305440 | 27.75 | 2 | 7.77 | 25.75 | 27.788 | 25.75 | 56857 |
| 1730193840 | 25.75 | -1.75 | -6.36 | 27.5 | 27.5 | 25.25 | 122926 |
| 1730132940 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27 | 113267 |
| 1729869960 | 28 | -0.5 | -1.75 | 28.5 | 28.5 | 27.61 | 72658 |
| 1729783680 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.025 | 15000 |
| 1729697340 | 28.5 | 0.5 | 1.79 | 28 | 29 | 28 | 320959 |
| 1729610340 | 28 | 0 | 0.00 | 28 | 28.9 | 27.635 | 27061 |
| 1729524420 | 28 | 0 | 0.00 | 28 | 28.525 | 28 | 61393 |
| 1729262100 | 28 | -0.5 | -1.75 | 28.5 | 28.95 | 28 | 466 |
| 1729178580 | 28.5 | -1.5 | -5.00 | 30 | 30 | 28.5 | 19321 |
| 1729092540 | 30 | 2 | 7.14 | 28 | 30.5 | 28 | 226090 |
| 1729006140 | 28 | 0.5 | 1.82 | 27.5 | 28.5 | 27.5 | 30000 |
| 1728919680 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.05 | 148653 |
| 1728657480 | 28 | 1.25 | 4.67 | 26.75 | 28.3 | 26.25 | 118758 |
| 1728574140 | 26.75 | 1 | 3.88 | 26.25 | 26.835 | 26.25 | 21779 |
| 1728484740 | 25.75 | -0.5 | -1.90 | 26.25 | 26.45 | 25.75 | 169001 |
| 1728401340 | 26.25 | -1.5 | -5.41 | 27.75 | 27.75 | 26.1555 | 51302 |
| 1728311580 | 27.75 | 0 | 0.00 | 27.75 | 27.9 | 27.025 | 65935 |
| 1728053040 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.525 | 108754 |
| 1727966700 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.68 | 28517 |
| 1727882940 | 27.75 | -0.5 | -1.77 | 28.25 | 28.25 | 27.715 | 5333 |
| 1727793720 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.015 | 12199 |
| 1727710080 | 28.25 | 0 | 0.00 | 28.25 | 28.7 | 28.25 | 95306 |
| 1727447580 | 28.25 | -0.5 | -1.74 | 28.75 | 28.75 | 28.25 | 0 |
| 1727364240 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 0 |
| 1727277960 | 28.75 | -1 | -3.36 | 29.75 | 29.75 | 28.75 | 53629 |
| 1727191740 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1727102220 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.4 | 88623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
