Hyve Group (HYVE) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hyve Group

Date Open High Low Close* Volume
26/08/2003 187.55p 187.55p 187.55p 187.55p 656881
22/08/2003 186.67p 187.55p 186.67p 187.55p 17799
21/08/2003 183.16p 184.92p 183.16p 184.92p 16036
20/08/2003 178.78p 182.29p 178.78p 181.41p 307988
19/08/2003 169.14p 177.91p 169.14p 177.91p 135184
18/08/2003 168.27p 168.27p 168.27p 168.27p 32090
15/08/2003 165.64p 168.27p 165.64p 168.27p 248475
14/08/2003 165.64p 165.64p 164.76p 164.76p 137782
13/08/2003 162.13p 162.13p 161.25p 161.25p 150366
12/08/2003 151.61p 161.25p 151.61p 161.25p 244217
11/08/2003 150.74p 150.74p 150.74p 150.74p 53446
08/08/2003 150.74p 150.74p 150.74p 150.74p 2282
07/08/2003 150.74p 150.74p 150.74p 150.74p 32311
06/08/2003 149.86p 149.86p 149.86p 149.86p 9670
05/08/2003 149.86p 149.86p 149.86p 149.86p 49998
04/08/2003 149.86p 149.86p 149.86p 149.86p 0
01/08/2003 149.86p 149.86p 149.86p 149.86p 33661
31/07/2003 147.23p 148.99p 147.23p 148.99p 159522
30/07/2003 146.36p 146.36p 146.36p 146.36p 13668
29/07/2003 145.48p 145.48p 145.48p 145.48p 37551
28/07/2003 145.48p 145.48p 145.48p 145.48p 22342
25/07/2003 148.11p 148.11p 145.48p 145.48p 35652
24/07/2003 148.99p 148.99p 148.99p 148.99p 236995
23/07/2003 135.84p 148.99p 135.84p 148.99p 5569482
22/07/2003 134.96p 134.96p 134.96p 134.96p 9384
21/07/2003 134.96p 134.96p 134.96p 134.96p 5046
18/07/2003 134.96p 134.96p 134.96p 134.96p 90848
17/07/2003 134.96p 134.96p 134.96p 134.96p 60808
16/07/2003 134.09p 134.96p 134.09p 134.96p 60040
15/07/2003 133.21p 133.21p 133.21p 133.21p 5451
14/07/2003 133.21p 133.21p 133.21p 133.21p 1144095
11/07/2003 134.09p 134.09p 134.09p 134.09p 7426
10/07/2003 136.72p 136.72p 136.72p 136.72p 50661
09/07/2003 138.47p 138.47p 138.47p 138.47p 391
08/07/2003 138.47p 138.47p 138.47p 138.47p 24131
07/07/2003 138.47p 138.47p 138.47p 138.47p 240
04/07/2003 138.47p 138.47p 138.47p 138.47p 751352
03/07/2003 139.34p 139.34p 139.34p 139.34p 527
02/07/2003 139.34p 139.34p 139.34p 139.34p 44238
01/07/2003 137.59p 138.47p 137.59p 138.47p 45472
30/06/2003 134.96p 135.84p 134.96p 135.84p 46212
27/06/2003 134.09p 134.09p 134.09p 134.09p 59368
26/06/2003 134.09p 134.09p 134.09p 134.09p 21521
25/06/2003 134.09p 134.09p 134.09p 134.09p 49092
24/06/2003 136.72p 136.72p 134.09p 134.09p 30597
23/06/2003 138.47p 138.47p 138.47p 138.47p 1698
20/06/2003 138.47p 138.47p 138.47p 138.47p 116675
19/06/2003 139.34p 139.34p 139.34p 139.34p 143
18/06/2003 139.34p 139.34p 139.34p 139.34p 10669
17/06/2003 139.34p 139.34p 139.34p 139.34p 18818
16/06/2003 139.34p 139.34p 139.34p 139.34p 118947
13/06/2003 138.47p 138.47p 138.47p 138.47p 37718
12/06/2003 139.34p 139.34p 139.34p 139.34p 41432
11/06/2003 140.22p 140.22p 139.34p 139.34p 45911
10/06/2003 141.97p 141.97p 141.97p 141.97p 42647
09/06/2003 141.97p 141.97p 141.97p 141.97p 31786
06/06/2003 141.97p 141.97p 141.97p 141.97p 627192
05/06/2003 139.34p 140.22p 139.34p 140.22p 137536
04/06/2003 143.73p 143.73p 140.22p 140.22p 3262679
03/06/2003 144.60p 145.48p 144.60p 145.48p 3182469
02/06/2003 145.48p 145.48p 145.48p 145.48p 153169
30/05/2003 145.48p 145.48p 145.48p 145.48p 2978215
29/05/2003 142.85p 145.48p 142.85p 145.48p 832128
28/05/2003 133.21p 141.97p 133.21p 141.97p 466324
27/05/2003 132.33p 132.33p 132.33p 132.33p 82001
23/05/2003 132.33p 132.33p 132.33p 132.33p 31290
22/05/2003 132.33p 132.33p 132.33p 132.33p 35232
21/05/2003 132.33p 132.33p 132.33p 132.33p 28827
20/05/2003 132.33p 132.33p 132.33p 132.33p 5276
19/05/2003 132.33p 132.33p 132.33p 132.33p 14578
16/05/2003 132.33p 132.33p 132.33p 132.33p 8992
15/05/2003 132.33p 132.33p 132.33p 132.33p 12183
14/05/2003 132.33p 132.33p 132.33p 132.33p 746
13/05/2003 132.33p 132.33p 132.33p 132.33p 1
12/05/2003 132.33p 132.33p 132.33p 132.33p 92334
09/05/2003 132.33p 132.33p 132.33p 132.33p 8606
08/05/2003 132.33p 132.33p 132.33p 132.33p 3485
07/05/2003 132.33p 132.33p 132.33p 132.33p 16472
06/05/2003 132.33p 132.33p 132.33p 132.33p 81414
02/05/2003 132.33p 132.33p 132.33p 132.33p 2650
01/05/2003 132.33p 132.33p 132.33p 132.33p 57053
30/04/2003 132.33p 132.33p 132.33p 132.33p 26721
29/04/2003 132.33p 132.33p 132.33p 132.33p 43645
28/04/2003 132.33p 132.33p 132.33p 132.33p 27624
25/04/2003 127.95p 131.46p 127.95p 131.46p 122280
24/04/2003 127.08p 127.08p 127.08p 127.08p 37084
23/04/2003 126.20p 126.20p 126.20p 126.20p 2430
22/04/2003 126.20p 126.20p 126.20p 126.20p 146453
17/04/2003 126.20p 126.20p 126.20p 126.20p 3516
16/04/2003 126.20p 126.20p 126.20p 126.20p 20070
15/04/2003 126.20p 126.20p 126.20p 126.20p 88214
14/04/2003 126.20p 126.20p 126.20p 126.20p 20901
11/04/2003 126.20p 126.20p 126.20p 126.20p 44443
10/04/2003 126.20p 126.20p 126.20p 126.20p 1568
09/04/2003 126.20p 126.20p 126.20p 126.20p 18399
08/04/2003 123.57p 123.57p 123.57p 123.57p 33082
07/04/2003 123.57p 123.57p 123.57p 123.57p 10136
04/04/2003 123.57p 123.57p 123.57p 123.57p 38895
03/04/2003 122.69p 123.57p 122.69p 123.57p 37345
02/04/2003 122.69p 122.69p 122.69p 122.69p 211325
01/04/2003 122.69p 122.69p 122.69p 122.69p 36632
31/03/2003 123.57p 123.57p 123.57p 123.57p 155950
28/03/2003 124.45p 124.45p 124.45p 124.45p 2614
27/03/2003 123.57p 124.45p 123.57p 124.45p 25304
26/03/2003 124.45p 124.45p 124.45p 124.45p 890821
25/03/2003 124.45p 124.45p 124.45p 124.45p 340550
24/03/2003 126.20p 126.20p 126.20p 126.20p 474204
21/03/2003 126.20p 126.20p 126.20p 126.20p 58337
20/03/2003 126.20p 126.20p 126.20p 126.20p 522196
19/03/2003 126.20p 126.20p 126.20p 126.20p 41650
18/03/2003 126.20p 126.20p 126.20p 126.20p 118113
17/03/2003 126.20p 126.20p 125.32p 126.20p 6763
14/03/2003 126.20p 126.20p 126.20p 126.20p 36784
13/03/2003 124.45p 124.45p 124.45p 124.45p 73803
12/03/2003 124.45p 125.32p 124.45p 124.45p 7115
11/03/2003 124.45p 124.45p 124.45p 124.45p 30767
10/03/2003 125.32p 125.32p 124.45p 124.45p 71898
07/03/2003 124.45p 125.32p 124.45p 124.45p 36988
06/03/2003 127.08p 127.08p 125.32p 125.32p 151310
05/03/2003 127.95p 128.83p 127.95p 127.95p 229392
04/03/2003 129.70p 129.70p 129.70p 129.70p 42790
03/03/2003 129.70p 129.70p 129.70p 129.70p 58654
28/02/2003 128.83p 129.70p 128.83p 129.70p 19105
27/02/2003 127.08p 127.08p 127.08p 127.08p 1826
26/02/2003 127.08p 127.08p 127.08p 127.08p 2392
25/02/2003 127.08p 127.08p 127.08p 127.08p 2362
24/02/2003 127.08p 127.08p 127.08p 127.08p 65896
21/02/2003 127.08p 127.08p 127.08p 127.08p 29166
20/02/2003 127.08p 127.08p 127.08p 127.08p 16394
19/02/2003 127.08p 127.08p 127.08p 127.08p 14437
18/02/2003 127.08p 127.08p 127.08p 127.08p 19448
17/02/2003 127.08p 127.08p 127.08p 127.08p 11922
14/02/2003 127.08p 127.08p 127.08p 127.08p 33955
13/02/2003 127.08p 127.08p 127.08p 127.08p 27424
12/02/2003 127.08p 127.08p 127.08p 127.08p 155281
11/02/2003 126.20p 126.20p 126.20p 126.20p 243102
10/02/2003 126.20p 126.20p 126.20p 126.20p 104459
07/02/2003 126.20p 126.20p 126.20p 126.20p 305802
06/02/2003 126.20p 126.20p 126.20p 126.20p 38240
05/02/2003 125.32p 125.32p 125.32p 125.32p 38287
04/02/2003 125.32p 125.32p 125.32p 125.32p 175539
03/02/2003 126.20p 126.20p 126.20p 126.20p 59057
31/01/2003 126.20p 126.20p 126.20p 126.20p 51
30/01/2003 126.20p 126.20p 126.20p 126.20p 7417
29/01/2003 125.32p 126.20p 125.32p 126.20p 105411
28/01/2003 125.32p 125.32p 125.32p 125.32p 97419
27/01/2003 124.45p 124.45p 124.45p 124.45p 287210
24/01/2003 125.32p 125.32p 125.32p 125.32p 13125
23/01/2003 125.32p 125.32p 125.32p 125.32p 2646
22/01/2003 125.32p 125.32p 125.32p 125.32p 195150
21/01/2003 127.08p 127.08p 125.32p 125.32p 197812
20/01/2003 129.70p 129.70p 127.95p 127.95p 56015
17/01/2003 131.46p 131.46p 131.46p 131.46p 3466
16/01/2003 131.46p 131.46p 131.46p 131.46p 577799
15/01/2003 131.46p 131.46p 131.46p 131.46p 34545
14/01/2003 129.70p 131.46p 129.70p 129.70p 353472
13/01/2003 127.95p 128.83p 127.95p 128.83p 423769
10/01/2003 127.08p 127.08p 127.08p 127.08p 7917
09/01/2003 127.08p 127.08p 127.08p 127.08p 3405
08/01/2003 127.08p 127.08p 127.08p 127.08p 286128
07/01/2003 127.95p 127.95p 127.08p 127.08p 688529
06/01/2003 128.83p 128.83p 128.83p 128.83p 551860
03/01/2003 128.83p 128.83p 128.83p 128.83p 92055
02/01/2003 127.95p 128.83p 127.95p 128.83p 106369
31/12/2002 127.95p 127.95p 127.08p 127.08p 10836
30/12/2002 127.95p 127.95p 127.08p 127.08p 42961
27/12/2002 127.08p 127.08p 127.08p 127.08p 7845
24/12/2002 126.20p 126.20p 126.20p 126.20p 2025
23/12/2002 126.20p 126.20p 126.20p 126.20p 28305
20/12/2002 120.94p 125.32p 120.94p 125.32p 47478
19/12/2002 118.31p 120.06p 118.31p 120.06p 301577
18/12/2002 117.44p 117.44p 117.44p 117.44p 127862
17/12/2002 117.44p 117.44p 117.44p 117.44p 359273
16/12/2002 119.19p 119.19p 117.44p 117.44p 284013
13/12/2002 120.94p 120.94p 120.94p 120.94p 39528
12/12/2002 121.82p 121.82p 120.94p 120.94p 179803
11/12/2002 133.21p 133.21p 122.69p 122.69p 774360
10/12/2002 131.46p 131.46p 131.46p 131.46p 147073
09/12/2002 133.21p 133.21p 131.46p 131.46p 372282
06/12/2002 126.20p 126.20p 126.20p 126.20p 911715
05/12/2002 120.06p 124.45p 120.06p 124.45p 322760
04/12/2002 117.44p 117.44p 117.44p 117.44p 47660
03/12/2002 117.44p 117.44p 117.44p 117.44p 77808
02/12/2002 114.81p 116.56p 114.81p 116.56p 209797
29/11/2002 107.80p 110.42p 107.80p 110.42p 21466
28/11/2002 105.17p 105.17p 105.17p 105.17p 14925
27/11/2002 104.29p 105.17p 104.29p 105.17p 108642
26/11/2002 100.78p 105.17p 99.91p 105.17p 218131
25/11/2002 96.40p 97.28p 96.40p 97.28p 58741
22/11/2002 95.53p 95.53p 94.65p 95.53p 149580
21/11/2002 93.77p 93.77p 93.77p 93.77p 11963
20/11/2002 93.77p 93.77p 93.77p 93.77p 2734
19/11/2002 93.77p 93.77p 93.77p 93.77p 82352
18/11/2002 92.90p 92.90p 92.90p 92.90p 4564
15/11/2002 92.90p 92.90p 92.90p 92.90p 30994
14/11/2002 92.90p 92.90p 92.90p 92.90p 65596
13/11/2002 92.90p 92.90p 92.90p 92.90p 21591
12/11/2002 92.90p 92.90p 92.90p 92.90p 5671
11/11/2002 92.90p 92.90p 92.90p 92.90p 113032
08/11/2002 92.90p 92.90p 92.90p 92.90p 3614

*Close Price adjusted for both dividends and splits