Hvivo PLC (HVO)

Ireland


Symbol	Exchange	Currency
HVO	London	GBP	Real-time
HVO	Ireland	EUR	Real-time

Currency in EUR

Disclaimer

0.2320

0.0000(0.00%)

Closed26/09

Day's Range

0.2320

52 wk Range

0.1119

0.2320

HVO Historical Data

Assess HVO share price history. View the open price, closing price, historical highs, lows, changes and % change of the Hvivo stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

26/10/2021 - 29/09/2023

Date	Price	Open	High	Low	Vol.	Change %
26/09/2023	0.2320	0.2320	0.2320	0.2320	0.80K	0.00%
26/09/2023	0.2320	0.2320	0.2320	0.2320	0.80K	0.00%
22/09/2023	0.2320	0.2320	0.2320	0.2320	0.70K	+0.87%
22/09/2023	0.2320	0.2320	0.2320	0.2320	0.70K	+0.87%
05/09/2023	0.2300	0.2300	0.2300	0.2300	4.00K	+35.29%
05/09/2023	0.2300	0.2300	0.2300	0.2300	4.00K	+35.29%
09/08/2023	0.1700	0.1700	0.1700	0.1700	1.00K	-4.49%
03/08/2023	0.1780	0.1940	0.1950	0.1780	19.47K	-0.56%
17/07/2023	0.1790	0.1790	0.1790	0.1790	0.00K	+5.29%
30/06/2023	0.1700	0.1700	0.1700	0.1700	2.94K	+6.25%
15/06/2023	0.1600	0.1600	0.1600	0.1600	0.30K	-28.48%
13/02/2023	0.2237	0.2237	0.2237	0.2237	0.54K	+20.42%
08/02/2023	0.1858	0.1848	0.1858	0.1848	0.09K	+27.33%
26/01/2023	0.1459	0.1469	0.1469	0.1459	0.50K	0.00%
24/01/2023	0.1459	0.1459	0.1459	0.1459	5.00K	+30.43%
29/12/2022	0.1119	0.1119	0.1119	0.1119	2.00K	-17.86%
21/11/2022	0.1362	0.1265	0.1362	0.1265	7.42K	+12.00%
07/11/2022	0.1216	0.1216	0.1216	0.1216	1.50K	-10.71%
04/10/2022	0.1362	0.1362	0.1362	0.1362	4.00K	0.00%
22/08/2022	0.1362	0.1362	0.1362	0.1362	7.00K	0.00%
04/08/2022	0.1362	0.1362	0.1362	0.1362	0.00K	+7.69%
02/08/2022	0.1265	0.1265	0.1265	0.1265	0.60K	-13.33%
21/06/2022	0.1459	0.1459	0.1459	0.1459	0.50K	-16.67%
18/05/2022	0.1751	0.1751	0.1751	0.1751	0.13K	+0.56%
07/04/2022	0.1741	0.1741	0.1741	0.1741	0.19K	-18.64%
11/02/2022	0.2140	0.2140	0.2140	0.2140	0.19K	-18.52%
04/01/2022	0.2626	0.2626	0.2626	0.2626	1.00K	+8.00%
10/12/2021	0.2432	0.2432	0.2432	0.2432	0.20K	+4.17%
29/11/2021	0.2335	0.2335	0.2335	0.2335	3.00K	-14.29%
26/10/2021	0.2724	0.2724	0.2724	0.2724	0.16K	+17.40%

Highest

0.2724

Change %

36.4706

Average

0.1857

Difference

0.1605

Lowest

0.1119

Markets

FTSE 100

7,601.85

+8.63

+0.11%

DAX

15,323.50

+106.05

+0.70%

Euro Stoxx 50

4,162.95

+31.27

+0.76%

S&P 500

4,299.70

+25.19

+0.59%

Nikkei 225

31,778.50

-72.50

-0.23%

Dow Jones

33,666.34

+116.07

+0.35%

FTSE 100 Futures

7,662.20

+9.0

+0.12%

Market Movers

Name	Last	Chg. %	Vol.
BP	541.10	+0.48%	27.27M
Glencore	461.00	+1.64%	21.34M
HSBC	644.90	+0.78%	16.39M
Shell	2,660.50	+1.18%	7.27M
CRH	4,624.00	+2.89%	4.05M
Unilever	4,034.50	+0.06%	2.92M
AstraZeneca	11,006.00	-1.01%	1.36M

Name	Last	Chg. %	Vol.
Frontline	193.42	+70.71%	4.04K
Worldsec	1.25	+66.67%	20.00K
Vast Resources	0.305	+64.86%	736.12M
Renewi	706.00	+38.70%	1.94M
Saipem	1.47	+35.53%	4.74M
Allergy Therapeutics	1.60	+20.68%	4.39M
I-Nexus	4.50	+20.00%	314.17K

Name	Last	Chg. %	Vol.
BioGaia B	99.60	-80.68%	3.79K
H Lundbeck B	38.34	-77.93%	24.73K
Atlas Copco B	125.60	-66.76%	35.41K
Tomra Systems	122.90	-64.66%	41.30K
Electrolux B	110.70	-45.19%	48.44K
Digital 9 Infrastructure	33.50	-39.53%	38.27M
MTG B	71.25	-31.56%	2.52K

Trending Stocks

Name	Last	Chg. %	Vol.
Rolls-Royce Holdings	221.50	+1.23%	18.06M
BP	541.10	+0.48%	27.27M
Oxford Biodynamics	28.50	-8.14%	5.17M
Avacta Group	122.50	0.00%	3.16M
British American Tobacco	2,570.50	-2.06%	3.46M

Popular Searches

Please try another search

Hvivo PLC (HVO)

HVO Historical Data

Trending Stocks