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 | -0.75 | -2.54237288136 | 29.5 | 30 | 27.5 | 195039 | 28.54575952 | DE |
| 4 | 2.25 | 8.49056603774 | 26.5 | 30.86 | 26.5 | 148742 | 28.78143809 | DE |
| 12 | 0.75 | 2.67857142857 | 28 | 30.86 | 26 | 166232 | 27.72907099 | DE |
| 26 | -1.75 | -5.73770491803 | 30.5 | 30.86 | 24.65 | 193932 | 28.02741525 | DE |
| 52 | 10.65 | 58.8397790055 | 18.1 | 80.5 | 17.1 | 172645 | 26.34149612 | DE |
| 156 | 14.25 | 98.275862069 | 14.5 | 80.5 | 13.15 | 231646 | 21.34021525 | DE |
| 260 | 9.25 | 47.4358974359 | 19.5 | 80.5 | 10.5 | 215142 | 21.25298464 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723044540 | 29 | 0 | 0.00 | 29 | 29.27777 | 28.6666 | 549800 |
| 1722958080 | 29 | 1.5 | 5.45 | 27.5 | 29 | 27.5 | 22279 |
| 1722871620 | 27.5 | -2 | -6.78 | 29 | 29 | 27.5 | 322266 |
| 1722612480 | 29.5 | 0 | 0.00 | 29.5 | 29.88 | 29.5 | 68315 |
| 1722526140 | 29.5 | 0 | 0.00 | 29.5 | 30 | 29.5 | 12536 |
| 1722436440 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1722353220 | 29.5 | 0 | 0.00 | 29.5 | 30.145 | 29.5 | 10045 |
| 1722266880 | 29.5 | 0 | 0.00 | 29.5 | 30.1389 | 29.5 | 83006 |
| 1722004560 | 29.5 | 0.5 | 1.72 | 29 | 30.15 | 29 | 107942 |
| 1721918040 | 29 | -0.3 | -1.02 | 28.5 | 29 | 28.5 | 74800 |
| 1721834940 | 29.3 | 0.8 | 2.81 | 28.5 | 29.3 | 28 | 313395 |
| 1721745720 | 28.5 | -2 | -6.56 | 30.5 | 30.5 | 28.5 | 216635 |
| 1721658960 | 30.5 | 0 | 0.00 | 30.5 | 30.86 | 30.5 | 25000 |
| 1721399700 | 30.5 | 0 | 0.00 | 30.72 | 30.72 | 30.5 | 33159 |
| 1721313360 | 30.5 | 1.5 | 5.17 | 29 | 30.5 | 29 | 182168 |
| 1721229420 | 29 | 1 | 3.57 | 28 | 29.2333 | 28 | 323513 |
| 1721140560 | 28 | 0 | 0.00 | 28 | 28 | 27.2666 | 134161 |
| 1721057340 | 28 | 0.64 | 2.32 | 26.5 | 28 | 26.5 | 155465 |
| 1720798020 | 27.364 | 0.86 | 3.26 | 26.5 | 27.364 | 26.5 | 170429 |
| 1720711680 | 26.5 | -0.72 | -2.65 | 26.5 | 27.332 | 26.5 | 21177 |
| 1720623300 | 27.22 | -0.16 | -0.57 | 26.4 | 27.262 | 26.4 | 336919 |
| 1720538880 | 27.375 | 0.38 | 1.39 | 27 | 27.45 | 26.4 | 468824 |
| 1720452360 | 27 | -0.5 | -1.82 | 27.5 | 27.825 | 27 | 16000 |
| 1720193280 | 27.5 | 0 | 0.00 | 27.5 | 27.79 | 27.32 | 170000 |
| 1720103580 | 27.5 | 0 | 0.00 | 27.5 | 27.64 | 27.5 | 180413 |
| 1720020540 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.32 | 67356 |
| 1719934080 | 27.5 | 0 | 0.00 | 27.5 | 27.75 | 27.115 | 153475 |
| 1719847500 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.675 | 125528 |
| 1719585240 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.825 | 209527 |
| 1719502140 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.915 | 449507 |
| 1719415980 | 27.5 | 1 | 3.77 | 26.5 | 28 | 26.5 | 165500 |
| 1719329280 | 26.5 | 0 | 0.00 | 26.5 | 26.88 | 26.5 | 189346 |
| 1719242880 | 26.5 | 0 | 0.00 | 26.5 | 27.015 | 26.5 | 51113 |
| 1718983740 | 26.5 | 0 | 0.00 | 26.5 | 27.112 | 26.5 | 40881 |
| 1718894280 | 26.5 | 0 | 0.00 | 26.5 | 27.25 | 26.5 | 774618 |
| 1718807460 | 26.5 | 0.1 | 0.38 | 26.5 | 27.2666 | 26.5 | 219381 |
| 1718724540 | 26.4 | -0.6 | -2.22 | 27 | 27 | 26.3 | 0 |
| 1718634720 | 27 | -1 | -3.57 | 28 | 28 | 26.5 | 66743 |
| 1718378940 | 28 | 0 | 0.00 | 28 | 28 | 27.12555 | 288257 |
| 1718292600 | 28 | 0 | 0.00 | 28 | 28.5 | 27.6111 | 166274 |
| 1718203020 | 28 | 0.5 | 1.82 | 27.5 | 28 | 27.155 | 133092 |
| 1718119740 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.965 | 137653 |
| 1718029980 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1717770780 | 27.5 | 1 | 3.77 | 26.5 | 27.5 | 26.5 | 0 |
| 1717684800 | 26.5 | 0 | 0.00 | 26.5 | 26.925 | 26.5 | 45000 |
| 1717600500 | 26.5 | 0 | 0.00 | 26.5 | 27.175 | 26 | 91349 |
| 1717514760 | 26.5 | 0 | 0.00 | 26.5 | 27.32222 | 26.5 | 7320 |
| 1717428540 | 26.5 | -1 | -3.64 | 27.5 | 27.5 | 26 | 91216 |
| 1717166580 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.765 | 56385 |
| 1717079640 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.7125 | 79920 |
| 1716993360 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1716906960 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.62 | 106923 |
| 1716564600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1716478140 | 27.5 | 0.5 | 1.85 | 27 | 27.5 | 26.265 | 89037 |
| 1716388620 | 27 | 0 | 0.00 | 27 | 27.5 | 26.3 | 492324 |
| 1716302280 | 27 | -0.5 | -1.82 | 27.5 | 27.5 | 26.88 | 14500 |
| 1716215640 | 27.5 | -0.5 | -1.79 | 28 | 28 | 26.485 | 378109 |
| 1715956440 | 28 | 0 | 0.00 | 28 | 28 | 27.15 | 48316 |
| 1715870040 | 28 | 0 | 0.00 | 28 | 28 | 27.38 | 73404 |
| 1715786940 | 28 | 0 | 0.00 | 28 | 28 | 27.42999 | 14560 |
| 1715700540 | 28 | -0.5 | -1.75 | 28.5 | 28.5 | 27.325 | 143700 |
| 1715614140 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 27.865 | 294971 |
| 1715355240 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 27.8333 | 80413 |
| 1715265300 | 28.5 | 0.22 | 0.78 | 29 | 29 | 27.8111 | 212046 |
| 1715182020 | 28.28 | -0.22 | -0.77 | 28.5 | 29 | 28.25 | 304732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
