Hvivo Plc (HVO)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.35 | 12.2935779817 | 27.25 | 30.75 | 27.25 | 4582308 | 28.94201647 | DE |
| 4 | 3.35 | 12.2935779817 | 27.25 | 30.75 | 26.9 | 2787850 | 27.88740474 | DE |
| 12 | 2.35 | 8.3185840708 | 28.25 | 30.75 | 26.1 | 2223957 | 27.49409678 | DE |
| 26 | 4.35 | 16.5714285714 | 26.25 | 31 | 24.75 | 2855999 | 27.82225834 | DE |
| 52 | 15.05 | 96.7845659164 | 15.55 | 31 | 15.35 | 2584880 | 24.70279941 | DE |
| 156 | 8.6 | 39.0909090909 | 22 | 31 | 8.565 | 2045618 | 20.09053827 | DE |
| 260 | 23.1 | 308 | 7.5 | 47.25 | 4.55 | 2752281 | 18.60946991 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 30.5 | 0.2 | 0.66 | 30.25 | 30.75 | 30.25 | 3684086 |
| 1721320200 | 30.3 | 1.05 | 3.59 | 29.25 | 30.6 | 29.25 | 4729192 |
| 1721233800 | 29.25 | 1.25 | 4.46 | 28.6 | 29.25 | 28.5 | 5399470 |
| 1721147400 | 28 | 0.75 | 2.75 | 27.25 | 28 | 27.25 | 2093935 |
| 1721061000 | 27.25 | 0.35 | 1.30 | 27.25 | 27.25 | 27.25 | 7004859 |
| 1720801800 | 26.9 | -0.45 | -1.65 | 27.35 | 27.35 | 26.9 | 6957489 |
| 1720715400 | 27.35 | 0 | 0.00 | 27.35 | 27.35 | 27.35 | 2815881 |
| 1720629000 | 27.35 | 0.15 | 0.55 | 27.25 | 27.35 | 27.25 | 979631 |
| 1720542600 | 27.2 | -0.2 | -0.73 | 27.4 | 27.4 | 27.2 | 1535042 |
| 1720456200 | 27.4 | -0.3 | -1.08 | 27.75 | 27.75 | 27.4 | 1078632 |
| 1720197000 | 27.7 | 0.1 | 0.36 | 27.75 | 27.75 | 27.55 | 1840262 |
| 1720110600 | 27.6 | 0.35 | 1.28 | 27.25 | 27.75 | 27.15 | 1938850 |
| 1720024200 | 27.25 | -0.05 | -0.18 | 27.3 | 27.3 | 27.25 | 473402 |
| 1719937800 | 27.3 | 0.35 | 1.30 | 27.2 | 27.75 | 27.2 | 4813226 |
| 1719851400 | 26.95 | 0 | 0.00 | 26.95 | 26.95 | 26.95 | 497265 |
| 1719592200 | 26.95 | 0 | 0.00 | 26.95 | 27 | 26.95 | 1919593 |
| 1719505800 | 26.95 | -0.05 | -0.19 | 27 | 27 | 26.95 | 594839 |
| 1719419400 | 27 | 0 | 0.00 | 26.95 | 27.25 | 26.95 | 1027241 |
| 1719333000 | 27 | 0.05 | 0.19 | 27 | 27 | 26.95 | 1375530 |
| 1719246600 | 26.95 | -0.35 | -1.28 | 27.25 | 27.25 | 26.95 | 4998581 |
| 1718987400 | 27.3 | 0.2 | 0.74 | 27.3 | 27.3 | 27.3 | 498350 |
| 1718901000 | 27.1 | -0.1 | -0.37 | 27.3 | 27.3 | 27.1 | 3324597 |
| 1718814600 | 27.2 | -0.1 | -0.37 | 27.35 | 27.35 | 27.2 | 821750 |
| 1718728200 | 27.3 | 0.1 | 0.37 | 27.2 | 27.55 | 27.2 | 1641500 |
| 1718641800 | 27.2 | -0.2 | -0.73 | 27.4 | 27.55 | 27.2 | 1102256 |
| 1718382600 | 27.4 | -0.3 | -1.08 | 27.7 | 27.7 | 27.4 | 2275359 |
| 1718296200 | 27.7 | -0.05 | -0.18 | 27.75 | 27.75 | 27.45 | 1115904 |
| 1718209800 | 27.75 | 0.65 | 2.40 | 27.1 | 27.75 | 27.1 | 1694508 |
| 1718123400 | 27.1 | -0.05 | -0.18 | 27.15 | 27.15 | 27.1 | 663495 |
| 1718037000 | 27.15 | 0.1 | 0.37 | 27.05 | 27.2 | 27.05 | 967846 |
| 1717777800 | 27.05 | 0.1 | 0.37 | 26.95 | 27.2 | 26.95 | 3278518 |
| 1717691400 | 26.95 | -0.25 | -0.92 | 27.2 | 27.2 | 26.95 | 10592683 |
| 1717605000 | 27.2 | 0.2 | 0.74 | 26.95 | 27.2 | 26.85 | 7677557 |
| 1717518600 | 27 | 0 | 0.00 | 27.1 | 27.1 | 26.85 | 1391233 |
| 1717432200 | 27 | 0.2 | 0.75 | 27 | 27.25 | 26.75 | 3014429 |
| 1717173000 | 26.8 | 0.1 | 0.37 | 26.65 | 27 | 26.65 | 1656993 |
| 1717086600 | 26.7 | -0.3 | -1.11 | 26.75 | 26.75 | 26.65 | 2569177 |
| 1717000200 | 27 | 0.4 | 1.50 | 26.75 | 27 | 26.75 | 1575034 |
| 1716913800 | 26.6 | -0.15 | -0.56 | 26.75 | 26.75 | 26.6 | 3477960 |
| 1716568200 | 26.75 | 0.25 | 0.94 | 26.9 | 27.1 | 26.5 | 1139034 |
| 1716481800 | 26.5 | 0.4 | 1.53 | 26.35 | 26.9 | 26.35 | 1068234 |
| 1716395400 | 26.1 | -0.4 | -1.51 | 26.5 | 27.1 | 26.1 | 1757142 |
| 1716309000 | 26.5 | -0.1 | -0.38 | 26.75 | 27 | 26.5 | 980782 |
| 1716222600 | 26.6 | -0.9 | -3.27 | 27.5 | 27.5 | 26.25 | 1945386 |
| 1715963400 | 27.5 | 0.25 | 0.92 | 27.25 | 27.5 | 27.25 | 981453 |
| 1715877000 | 27.25 | -0.25 | -0.91 | 27.5 | 27.5 | 27.25 | 601061 |
| 1715790600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.4 | 929830 |
| 1715704200 | 27.5 | 0 | 0.00 | 27.75 | 27.75 | 27.35 | 1585940 |
| 1715617800 | 27.5 | -0.3 | -1.08 | 28 | 28 | 27.5 | 1877428 |
| 1715358600 | 27.8 | -0.2 | -0.71 | 28 | 28 | 27.75 | 606599 |
| 1715272200 | 28 | 0 | 0.00 | 28.25 | 28.25 | 28 | 2988519 |
| 1715185800 | 28 | 0 | 0.00 | 28.15 | 28.25 | 28 | 1364996 |
| 1715099400 | 28 | 0 | 0.00 | 27.8 | 28.15 | 27.8 | 978314 |
| 1714753800 | 28 | 0.05 | 0.18 | 27.95 | 28 | 27.8 | 805775 |
| 1714667400 | 27.95 | 0.15 | 0.54 | 27.8 | 27.95 | 27.8 | 466564 |
| 1714581000 | 27.8 | -0.4 | -1.42 | 27.85 | 27.85 | 27.8 | 661375 |
| 1714494600 | 28.2 | -0.4 | -1.40 | 28.75 | 28.75 | 27.75 | 1917295 |
| 1714408200 | 28.6 | 0.35 | 1.24 | 28.25 | 29.25 | 28.25 | 1237613 |
| 1714149000 | 28.25 | -0.35 | -1.22 | 28.5 | 28.5 | 28.25 | 657832 |
| 1714062600 | 28.6 | 0.1 | 0.35 | 28.75 | 28.75 | 28.6 | 1773661 |
| 1713976200 | 28.5 | 0.25 | 0.88 | 28.25 | 28.75 | 28.25 | 2637345 |
| 1713889800 | 28.25 | 0.75 | 2.73 | 27.5 | 28.25 | 27.5 | 826104 |
| 1713803400 | 27.5 | 0.8 | 3.00 | 26.5 | 27.5 | 26.5 | 1964869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
