Hvivo Plc (HVO)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -11.2359550562 | 22.25 | 22.25 | 19.75 | 1599266 | 21.06811863 | DE |
| 4 | -4 | -16.8421052632 | 23.75 | 23.75 | 18.1 | 2720816 | 21.2472317 | DE |
| 12 | -9.75 | -33.0508474576 | 29.5 | 29.8 | 18.1 | 3305760 | 25.8249895 | DE |
| 26 | -7.45 | -27.3897058824 | 27.2 | 30.75 | 18.1 | 3449764 | 27.47973632 | DE |
| 52 | -3.4 | -14.686825054 | 23.15 | 31 | 18.1 | 3218170 | 27.47859718 | DE |
| 156 | -3 | -13.1868131868 | 22.75 | 31 | 8.565 | 2290475 | 21.51276099 | DE |
| 260 | 13.95 | 240.517241379 | 5.8 | 47.25 | 4.55 | 3013457 | 19.70484193 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 19.75 | -1 | -4.82 | 20.5 | 20.5 | 19.75 | 2198697 |
| 1734370200 | 20.75 | -0.95 | -4.38 | 21.75 | 21.75 | 20.75 | 1832361 |
| 1734111000 | 21.7 | -0.3 | -1.36 | 21.75 | 21.75 | 21.7 | 713708 |
| 1734024600 | 22 | 0 | 0.00 | 22 | 22 | 21.75 | 1281970 |
| 1733938200 | 22 | -0.25 | -1.12 | 22.25 | 22.25 | 21.75 | 1969595 |
| 1733851800 | 22.25 | 1 | 4.71 | 23.25 | 23.75 | 21.75 | 5629935 |
| 1733765400 | 21.25 | 0.15 | 0.71 | 21.25 | 21.25 | 21.25 | 1708775 |
| 1733506200 | 21.1 | -0.15 | -0.71 | 21.25 | 21.25 | 21.1 | 110531 |
| 1733419800 | 21.25 | 0.05 | 0.24 | 21.25 | 21.25 | 21.25 | 1220170 |
| 1733333400 | 21.2 | -0.1 | -0.47 | 21.35 | 21.35 | 21.2 | 5403687 |
| 1733247000 | 21.3 | -0.1 | -0.47 | 21.35 | 21.35 | 21.3 | 1317400 |
| 1733160600 | 21.4 | -0.35 | -1.61 | 21.75 | 21.75 | 21.35 | 794155 |
| 1732901400 | 21.75 | 0.25 | 1.16 | 21.65 | 21.75 | 21.4 | 1012767 |
| 1732815000 | 21.5 | 0.25 | 1.18 | 21.25 | 22.75 | 21.25 | 3061047 |
| 1732728600 | 21.25 | 1.45 | 7.32 | 19.75 | 21.25 | 19.5 | 4506225 |
| 1732642200 | 19.8 | -0.2 | -1.00 | 20.15 | 20.4 | 18.1 | 5707516 |
| 1732555800 | 20 | -2 | -9.09 | 21.75 | 21.75 | 19.65 | 7423811 |
| 1732296600 | 22 | -0.9 | -3.93 | 23 | 23 | 22 | 1261593 |
| 1732210200 | 22.9 | 0.8 | 3.62 | 22.5 | 22.9 | 21.75 | 3432903 |
| 1732123800 | 22.1 | -1.7 | -7.14 | 23.75 | 23.75 | 21.25 | 5288687 |
| 1732037400 | 23.8 | -1.6 | -6.30 | 25.25 | 25.25 | 23.6 | 3747785 |
| 1731951000 | 25.4 | -0.85 | -3.24 | 26.25 | 26.25 | 25.25 | 3066821 |
| 1731691800 | 26.25 | -0.5 | -1.87 | 26.75 | 26.75 | 26.25 | 21694007 |
| 1731605400 | 26.75 | -0.85 | -3.08 | 27.75 | 27.8 | 26.75 | 1556728 |
| 1731519000 | 27.6 | -2.2 | -7.38 | 29.65 | 29.65 | 27.6 | 8801816 |
| 1731432600 | 29.8 | 1.3 | 4.56 | 28.1 | 29.8 | 28.1 | 8277456 |
| 1731346200 | 28.5 | 1.2 | 4.40 | 27.3 | 28.5 | 27.3 | 1384037 |
| 1731087000 | 27.3 | -0.05 | -0.18 | 27.35 | 27.45 | 27.3 | 760379 |
| 1731000600 | 27.35 | -0.45 | -1.62 | 27.8 | 28.25 | 27.35 | 2241506 |
| 1730914200 | 27.8 | -0.2 | -0.71 | 27.8 | 27.8 | 27.8 | 662814 |
| 1730827800 | 28 | -0.5 | -1.75 | 28.5 | 28.5 | 27.75 | 1185748 |
| 1730741400 | 28.5 | 0.2 | 0.71 | 28.4 | 28.55 | 28.3 | 10725409 |
| 1730482200 | 28.3 | -0.2 | -0.70 | 28.5 | 28.5 | 28.2 | 4312994 |
| 1730395800 | 28.5 | 0.6 | 2.15 | 27.75 | 28.5 | 27.75 | 1724303 |
| 1730309400 | 27.9 | 1.9 | 7.31 | 26.05 | 27.9 | 26.05 | 2962379 |
| 1730223000 | 26 | -0.5 | -1.89 | 26.75 | 26.75 | 25.8 | 2308570 |
| 1730136600 | 26.5 | -1.25 | -4.50 | 27.75 | 27.75 | 26.5 | 1729890 |
| 1729873800 | 27.75 | -0.25 | -0.89 | 28 | 28 | 27.75 | 1313889 |
| 1729787400 | 28 | -0.6 | -2.10 | 28.5 | 28.5 | 28 | 4103267 |
| 1729701000 | 28.6 | -0.15 | -0.52 | 28.75 | 28.75 | 28.5 | 4533085 |
| 1729614600 | 28.75 | 0.5 | 1.77 | 28.25 | 28.75 | 27.75 | 5827915 |
| 1729528200 | 28.25 | -0.5 | -1.74 | 28.75 | 28.75 | 28.1 | 1685859 |
| 1729269000 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 854454 |
| 1729182600 | 28.75 | -0.75 | -2.54 | 29.75 | 29.75 | 28.75 | 4887239 |
| 1729096200 | 29.5 | 1.1 | 3.87 | 28.6 | 29.75 | 28.6 | 2977453 |
| 1729009800 | 28.4 | 0.8 | 2.90 | 27.4 | 28.75 | 27.4 | 3932491 |
| 1728923400 | 27.6 | 0.3 | 1.10 | 27.25 | 27.6 | 27.25 | 2508549 |
| 1728664200 | 27.3 | 0.3 | 1.11 | 26.75 | 27.5 | 26.75 | 10177770 |
| 1728577800 | 27 | 0.6 | 2.27 | 26.65 | 27 | 26.65 | 4586614 |
| 1728491400 | 26.4 | 0.2 | 0.76 | 26.5 | 26.5 | 26.25 | 5681397 |
| 1728405000 | 26.2 | -1.05 | -3.85 | 27.25 | 27.25 | 26.2 | 1893599 |
| 1728318600 | 27.25 | -0.5 | -1.80 | 27.75 | 27.75 | 27.25 | 799959 |
| 1728059400 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 392714 |
| 1727973000 | 27.75 | -0.1 | -0.36 | 27.85 | 27.85 | 27.75 | 2894829 |
| 1727886600 | 27.85 | -0.15 | -0.54 | 28.15 | 28.15 | 27.85 | 1755309 |
| 1727800200 | 28 | -0.2 | -0.71 | 28.35 | 28.35 | 28 | 3011992 |
| 1727713800 | 28.2 | -0.15 | -0.53 | 28.35 | 28.6 | 28.2 | 3900972 |
| 1727454600 | 28.35 | -0.5 | -1.73 | 28.85 | 28.85 | 28.35 | 621422 |
| 1727368200 | 28.85 | -0.1 | -0.35 | 28.95 | 28.95 | 28.85 | 665212 |
| 1727281800 | 28.95 | -0.55 | -1.86 | 29.5 | 29.5 | 28.85 | 1006153 |
| 1727195400 | 29.5 | -0.3 | -1.01 | 29.75 | 29.75 | 29.5 | 1942886 |
| 1727109000 | 29.8 | 0.3 | 1.02 | 29.5 | 29.8 | 29.5 | 2474825 |
| 1726849800 | 29.5 | 0.2 | 0.68 | 29.5 | 29.5 | 29.1 | 1926052 |
| 1726763400 | 29.3 | 0.55 | 1.91 | 28.75 | 29.5 | 28.75 | 2108555 |
| 1726677000 | 28.75 | 0.25 | 0.88 | 28.5 | 28.75 | 28.5 | 7552961 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
