hVIVO Plc (HVO.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 9.09090909091 | 16.5 | 18 | 15.79 | 95902 | 17.16173109 | DE |
| 4 | -0.5 | -2.7027027027 | 18.5 | 19 | 15.5255 | 73062 | 17.63700102 | DE |
| 12 | -3.5 | -16.2790697674 | 21.5 | 21.83 | 15.5255 | 150707 | 19.52168576 | DE |
| 26 | -11.25 | -38.4615384615 | 29.25 | 30.5 | 15.5255 | 141419 | 22.22606834 | DE |
| 52 | -9 | -33.3333333333 | 27 | 30.86 | 15.5255 | 154410 | 25.48653829 | DE |
| 156 | 3.5 | 24.1379310345 | 14.5 | 80.5 | 13.15 | 189966 | 21.5890094 | DE |
| 260 | 3.5 | 24.1379310345 | 14.5 | 80.5 | 13.15 | 189966 | 21.5890094 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741364940 | 18 | 0 | 0.00 | 18 | 18 | 17.35 | 16862 |
| 1741278540 | 18 | 0 | 0.00 | 18 | 18 | 17.7 | 225 |
| 1741189020 | 18 | 0.5 | 2.86 | 17.5 | 18 | 17.3 | 41494 |
| 1741083780 | 17.5 | 0.5 | 2.94 | 17 | 17.5 | 16.625 | 71666 |
| 1741016520 | 17 | 0 | 0.00 | 17 | 17 | 16.35 | 35775 |
| 1740760080 | 17 | 0.5 | 3.03 | 16.5 | 17 | 15.79 | 330352 |
| 1740673980 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 15.7475 | 19097 |
| 1740584040 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 15.755 | 24837 |
| 1740498240 | 16.5 | -0.5 | -2.94 | 17 | 17 | 15.5255 | 131964 |
| 1740414420 | 17 | -1.5 | -8.11 | 18.5 | 18.5 | 16.1815 | 189431 |
| 1740152280 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 17.6515 | 51464 |
| 1740068940 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1739982540 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 17.765 | 45345 |
| 1739895960 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 17.885 | 20000 |
| 1739806500 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.088 | 2764 |
| 1739547420 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 17.95 | 7679 |
| 1739460900 | 18.5 | -0.5 | -2.63 | 18.5 | 18.5 | 17.88 | 64095 |
| 1739378040 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1739291220 | 19 | 0.5 | 2.70 | 19 | 19 | 18.27 | 33237 |
| 1739202480 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 17.87 | 250875 |
| 1738937700 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 17.62555 | 140930 |
| 1738855980 | 18.5 | -0.5 | -2.63 | 19 | 19 | 17.7 | 197085 |
| 1738772880 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 18.16 | 80696 |
| 1738686480 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.7 | 33033 |
| 1738596900 | 19.5 | -0.5 | -2.50 | 19 | 20 | 18.98 | 163533 |
| 1738337520 | 20 | 0.5 | 2.56 | 19.5 | 20 | 18.97 | 48659 |
| 1738254840 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.925 | 103489 |
| 1738165140 | 19.5 | -0.5 | -2.50 | 20 | 20.77 | 17.5 | 1000842 |
| 1738078980 | 20 | -1 | -4.76 | 21 | 21.1777 | 20 | 119771 |
| 1737975300 | 21 | 1 | 5.00 | 20.5 | 21.5 | 20.35 | 1474254 |
| 1737735960 | 20 | 0 | 0.00 | 20 | 20 | 19.31 | 59388 |
| 1737649680 | 20 | 0.5 | 2.56 | 19.5 | 20 | 19.3 | 255023 |
| 1737563340 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1737476940 | 19.5 | 1 | 5.41 | 19 | 19.5 | 18.44 | 98784 |
| 1737390480 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 17.8002 | 8496 |
| 1737131340 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 17 | 71476 |
| 1737044940 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.0005 | 32013 |
| 1736955300 | 19 | 1 | 5.56 | 18 | 19 | 17.8 | 104208 |
| 1736869080 | 18 | 1 | 5.88 | 16 | 18 | 16 | 177522 |
| 1736782500 | 17 | -1.5 | -8.11 | 18.5 | 18.5 | 16.5002 | 94976 |
| 1736524020 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.203 | 2627 |
| 1736439600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1736353620 | 19 | 0 | 0.00 | 19 | 19 | 18.35 | 376384 |
| 1736264400 | 19 | 0 | 0.00 | 19 | 19 | 18.511 | 36517 |
| 1736180880 | 19 | 0 | 0.00 | 19 | 19.1555 | 18.681 | 138629 |
| 1735918500 | 19 | -0.5 | -2.56 | 19 | 20 | 19 | 77099 |
| 1735832160 | 19.5 | -1.21 | -5.84 | 20 | 20.61999 | 19.011 | 158359 |
| 1735662660 | 20.70901 | 0 | 0.00 | 20.70901 | 20.70901 | 20.70901 | 0 |
| 1735576260 | 20.70901 | 0.71 | 3.55 | 20 | 20.94 | 19.235 | 939480 |
| 1735313700 | 20 | 0 | 0.00 | 20 | 20 | 19.235 | 29531 |
| 1735057680 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1734971280 | 20 | 0 | 0.00 | 20 | 20 | 19.1655 | 136984 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
