EODData

MEMBERSHIP REGISTER LOG IN

LSE, HVO: Hvivo PLC

30 Oct 2025
LAST:

6.520

CHANGE:
 0.08		OPEN:
6.670		HIGH:
6.697		ASK:
176.000		VOLUME:
1.16M
CHG(%):
1.21		PREV:
6.600		LOW:
6.500		BID:
172.750		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
30 Oct 256.6706.6976.5006.5201.16M
29 Oct 256.5206.8006.5006.6001.13M
28 Oct 256.8006.9006.6006.6001.32M
27 Oct 257.0007.0006.8006.900708.6K
24 Oct 256.9007.2006.8006.8004.56M
23 Oct 257.0507.2006.9007.0001.16M
22 Oct 256.9007.2006.9007.0003.7M
21 Oct 257.2007.2006.9007.000919.1K
20 Oct 257.0007.2006.9006.900833.7K
17 Oct 257.1507.2007.0007.1503.68M

COMPANY PROFILE

Name:Hvivo PLC
About:hVIVO plc operates as a pharmaceutical service and contract research company in the United Kingdom, Europe, and North America. The company is involved in the testing of vaccines and antivirals using human challenge clinical trials; and provision of laboratory services, including assay development, cell based assays, molecular, immunology, virology, clinical field trail logistics, and biomarker analysis services. It has a portfolio of human challenge study models for conditions, such as RSV, influenza, COVID-19, hMPV, HRV, asthma, malaria, and COPD. In addition, the company offers specialized virology and immunology laboratory, which offers a suite of services to support pre-clinical and clinical respiratory drug; and vaccine discovery and development. Further, it provides pre­clinical and early clinical research services; sales and marketing services; data management; and statistics services, as well as drug development consultancy and services. The company offers services to big pharma and biotech organizations. The company was formerly known as Open Orphan Plc and changed its name to hVIVO plc in October 2022. hVIVO plc is headquartered in London, the United Kingdom.
Sector:Healthcare
Industry:Biotechnology
Address:40 Bank Street, London, United Kingdom, E14 5NR
Website:https://www.hvivo.com

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:6.45 
Forward P/E:0.04 
EPS Ratio:0.01 
DivYield:0.03 
Div/Share:0.00 
Price to Book:100.78 
Price to Sales:0.98 
EBITDA:8.24M 
Shares:687.22M 
Market Cap:4.481B 

TECHNICAL INDICATORS

MA5:6.682.5%
MA10:6.855.0%
MA20:6.976.9%
MA50:8.3628.3%
MA100:9.3743.7%
MA200:12.8697.3%
RSI14:42.91
WPR14:-100.00 
MTM14:-1.28
ROC14:-0.16 
ATR:0.40 
Week High:7.2010.4%
Week Low:6.500.3%
Month High:8.2025.8%
Month Low:6.3697.3%
Year High:29.80357.1%
Year Low:6.362.6%
Volatility:36.82 

RECENT SPLITS

Date Ratio
14 Dec 20121-30

RECENT DIVIDENDS

Date Amount
15 May 2025$0.00
18 Apr 2024$0.00
04 May 2023$0.00