Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Hyve Group (HYVE) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/11/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 3780 |
| 06/11/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 0 |
| 05/11/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 30556 |
| 04/11/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 13278 |
| 01/11/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 760 |
| 31/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 856 |
| 30/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 14176 |
| 29/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 4514 |
| 28/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 120514 |
| 25/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 2177 |
| 24/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 19891 |
| 23/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 53995 |
| 22/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 342340 |
| 21/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 195926 |
| 18/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 9016 |
| 17/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 7753 |
| 16/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 0 |
| 15/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 94380 |
| 14/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 0 |
| 11/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 15886 |
| 10/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 99041 |
| 09/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 0 |
| 08/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 20758 |
| 07/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 2114 |
| 04/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 24602 |
| 03/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 26924 |
| 02/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 201559 |
| 01/10/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 12792 |
| 30/09/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 2879124 |
| 27/09/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 9984 |
| 26/09/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 180461 |
| 25/09/2002 | 92.90p | 93.77p | 92.90p | 92.90p | 90067 |
| 24/09/2002 | 93.77p | 93.77p | 93.77p | 93.77p | 8558 |
| 23/09/2002 | 94.65p | 94.65p | 93.77p | 94.65p | 29926 |
| 20/09/2002 | 94.65p | 94.65p | 94.65p | 94.65p | 18787 |
| 19/09/2002 | 94.65p | 94.65p | 94.65p | 94.65p | 6713 |
| 18/09/2002 | 94.65p | 94.65p | 93.77p | 94.65p | 1426 |
| 17/09/2002 | 94.65p | 94.65p | 94.65p | 94.65p | 61040 |
| 16/09/2002 | 94.65p | 94.65p | 94.65p | 94.65p | 13497 |
| 13/09/2002 | 93.77p | 93.77p | 93.77p | 93.77p | 2245 |
| 12/09/2002 | 93.77p | 93.77p | 93.77p | 93.77p | 309999 |
| 11/09/2002 | 93.77p | 93.77p | 93.77p | 93.77p | 5895 |
| 10/09/2002 | 93.77p | 93.77p | 93.77p | 93.77p | 3087572 |
| 09/09/2002 | 93.77p | 93.77p | 93.77p | 93.77p | 4110368 |
| 06/09/2002 | 93.77p | 93.77p | 93.77p | 93.77p | 6575 |
| 05/09/2002 | 93.77p | 93.77p | 93.77p | 93.77p | 2636184 |
| 04/09/2002 | 93.77p | 93.77p | 93.77p | 93.77p | 203136 |
| 03/09/2002 | 95.53p | 95.53p | 94.65p | 94.65p | 810719 |
| 02/09/2002 | 96.40p | 96.40p | 96.40p | 96.40p | 198429 |
| 30/08/2002 | 96.40p | 96.40p | 96.40p | 96.40p | 0 |
| 29/08/2002 | 96.40p | 96.40p | 96.40p | 96.40p | 6610 |
| 28/08/2002 | 96.40p | 96.40p | 96.40p | 96.40p | 5135 |
| 27/08/2002 | 96.40p | 96.40p | 96.40p | 96.40p | 1867 |
| 23/08/2002 | 96.40p | 96.40p | 96.40p | 96.40p | 2981 |
| 22/08/2002 | 96.40p | 96.40p | 96.40p | 96.40p | 571 |
| 21/08/2002 | 96.40p | 96.40p | 96.40p | 96.40p | 16260 |
| 20/08/2002 | 96.40p | 96.40p | 96.40p | 96.40p | 0 |
| 19/08/2002 | 96.40p | 96.40p | 96.40p | 96.40p | 2683 |
| 16/08/2002 | 96.40p | 96.40p | 96.40p | 96.40p | 399 |
| 15/08/2002 | 96.40p | 96.40p | 96.40p | 96.40p | 3128 |
| 14/08/2002 | 96.40p | 96.40p | 96.40p | 96.40p | 3078 |
| 13/08/2002 | 96.40p | 96.40p | 96.40p | 96.40p | 3052 |
| 12/08/2002 | 96.40p | 96.40p | 96.40p | 96.40p | 3233 |
| 09/08/2002 | 96.40p | 96.40p | 96.40p | 96.40p | 777 |
| 08/08/2002 | 96.40p | 96.40p | 96.40p | 96.40p | 234258 |
| 07/08/2002 | 96.40p | 96.40p | 96.40p | 96.40p | 171158 |
| 06/08/2002 | 97.28p | 97.28p | 96.40p | 96.40p | 1304676 |
| 05/08/2002 | 98.15p | 98.15p | 98.15p | 98.15p | 5180 |
| 02/08/2002 | 99.91p | 99.91p | 98.15p | 98.15p | 2402 |
| 01/08/2002 | 103.41p | 103.41p | 101.66p | 101.66p | 151603 |
| 31/07/2002 | 104.29p | 104.29p | 102.54p | 102.54p | 893900 |
| 30/07/2002 | 105.17p | 105.17p | 105.17p | 105.17p | 6710 |
| 29/07/2002 | 105.17p | 105.17p | 105.17p | 105.17p | 14410 |
| 26/07/2002 | 105.17p | 105.17p | 105.17p | 105.17p | 17681 |
| 25/07/2002 | 105.17p | 105.17p | 105.17p | 105.17p | 26336 |
| 24/07/2002 | 105.17p | 105.17p | 105.17p | 105.17p | 13763 |
| 23/07/2002 | 105.17p | 105.17p | 105.17p | 105.17p | 29972 |
| 22/07/2002 | 105.17p | 105.17p | 105.17p | 105.17p | 597256 |
| 19/07/2002 | 105.17p | 105.17p | 105.17p | 105.17p | 474702 |
| 18/07/2002 | 105.17p | 105.17p | 105.17p | 105.17p | 3994 |
| 17/07/2002 | 105.17p | 105.17p | 105.17p | 105.17p | 143272 |
| 16/07/2002 | 105.17p | 105.17p | 105.17p | 105.17p | 42265 |
| 15/07/2002 | 105.17p | 105.17p | 105.17p | 105.17p | 363591 |
| 12/07/2002 | 105.17p | 105.17p | 105.17p | 105.17p | 672217 |
| 11/07/2002 | 105.17p | 105.17p | 105.17p | 105.17p | 266721 |
| 10/07/2002 | 105.17p | 105.17p | 105.17p | 105.17p | 13551 |
| 09/07/2002 | 105.17p | 105.17p | 105.17p | 105.17p | 706 |
| 08/07/2002 | 105.17p | 105.17p | 105.17p | 105.17p | 22033 |
| 05/07/2002 | 104.29p | 104.29p | 104.29p | 104.29p | 70396 |
| 04/07/2002 | 103.41p | 103.41p | 103.41p | 103.41p | 68892 |
| 03/07/2002 | 103.41p | 103.41p | 103.41p | 103.41p | 724396 |
| 02/07/2002 | 104.29p | 104.29p | 104.29p | 104.29p | 72930 |
| 01/07/2002 | 103.41p | 104.29p | 103.41p | 104.29p | 32805 |
| 28/06/2002 | 102.54p | 102.54p | 102.54p | 102.54p | 26974 |
| 27/06/2002 | 102.54p | 102.54p | 102.54p | 102.54p | 44358 |
| 26/06/2002 | 102.54p | 102.54p | 102.54p | 102.54p | 63390 |
| 25/06/2002 | 104.29p | 104.29p | 104.29p | 104.29p | 27015 |
| 24/06/2002 | 104.29p | 104.29p | 104.29p | 104.29p | 63043 |
| 21/06/2002 | 104.29p | 104.29p | 104.29p | 104.29p | 13924 |
| 20/06/2002 | 104.29p | 104.29p | 104.29p | 104.29p | 1785118 |
| 19/06/2002 | 99.91p | 99.91p | 99.91p | 99.91p | 91398 |
| 18/06/2002 | 99.03p | 99.03p | 99.03p | 99.03p | 90682 |
| 17/06/2002 | 97.28p | 97.28p | 97.28p | 97.28p | 36019 |
| 14/06/2002 | 97.28p | 97.28p | 97.28p | 97.28p | 427183 |
| 13/06/2002 | 97.28p | 97.28p | 97.28p | 97.28p | 7987 |
| 12/06/2002 | 97.28p | 97.28p | 97.28p | 97.28p | 5967 |
| 11/06/2002 | 97.28p | 97.28p | 97.28p | 97.28p | 258799 |
| 10/06/2002 | 95.53p | 95.53p | 95.53p | 95.53p | 93686 |
| 07/06/2002 | 95.53p | 95.53p | 95.53p | 95.53p | 94149 |
| 06/06/2002 | 95.53p | 95.53p | 95.53p | 95.53p | 6846 |
| 05/06/2002 | 95.53p | 95.53p | 95.53p | 95.53p | 427256 |
| 04/06/2002 | 100.78p | 100.78p | 100.78p | 100.78p | 0 |
| 03/06/2002 | 100.78p | 100.78p | 100.78p | 100.78p | 0 |
| 31/05/2002 | 100.78p | 100.78p | 100.78p | 100.78p | 37011 |
| 30/05/2002 | 100.78p | 100.78p | 100.78p | 100.78p | 106364 |
| 29/05/2002 | 94.65p | 94.65p | 94.65p | 94.65p | 262885 |
| 28/05/2002 | 91.14p | 91.14p | 91.14p | 91.14p | 276226 |
| 27/05/2002 | 85.89p | 85.89p | 85.89p | 85.89p | 37533 |
| 24/05/2002 | 85.89p | 85.89p | 85.89p | 85.89p | 18395 |
| 23/05/2002 | 85.89p | 85.89p | 85.89p | 85.89p | 46221 |
| 22/05/2002 | 88.51p | 88.51p | 88.51p | 88.51p | 68017 |
| 21/05/2002 | 92.02p | 92.02p | 92.02p | 92.02p | 56300 |
| 20/05/2002 | 96.40p | 96.40p | 96.40p | 96.40p | 32634 |
| 17/05/2002 | 96.40p | 96.40p | 96.40p | 96.40p | 91381 |
| 16/05/2002 | 97.28p | 97.28p | 97.28p | 97.28p | 157485 |
| 15/05/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 66050 |
| 14/05/2002 | 94.65p | 94.65p | 94.65p | 94.65p | 64284 |
| 13/05/2002 | 94.65p | 94.65p | 94.65p | 94.65p | 99850 |
| 10/05/2002 | 99.91p | 99.91p | 99.91p | 99.91p | 153844 |
| 09/05/2002 | 101.66p | 101.66p | 101.66p | 101.66p | 133699 |
| 08/05/2002 | 101.66p | 101.66p | 101.66p | 101.66p | 127478 |
| 07/05/2002 | 106.04p | 106.04p | 106.04p | 106.04p | 42787 |
| 03/05/2002 | 107.80p | 107.80p | 107.80p | 107.80p | 9957 |
| 02/05/2002 | 107.80p | 107.80p | 107.80p | 107.80p | 2853 |
| 01/05/2002 | 107.80p | 107.80p | 107.80p | 107.80p | 3000 |
| 30/04/2002 | 107.80p | 107.80p | 107.80p | 107.80p | 7372 |
| 29/04/2002 | 107.80p | 107.80p | 107.80p | 107.80p | 12977 |
| 26/04/2002 | 108.67p | 108.67p | 108.67p | 108.67p | 58670 |
| 25/04/2002 | 108.67p | 108.67p | 108.67p | 108.67p | 0 |
| 24/04/2002 | 108.67p | 108.67p | 108.67p | 108.67p | 53777 |
| 23/04/2002 | 108.67p | 108.67p | 108.67p | 108.67p | 10882 |
| 22/04/2002 | 108.67p | 108.67p | 108.67p | 108.67p | 54822 |
| 19/04/2002 | 108.67p | 108.67p | 108.67p | 108.67p | 19133 |
| 18/04/2002 | 108.67p | 108.67p | 108.67p | 108.67p | 62373 |
| 17/04/2002 | 110.42p | 110.42p | 110.42p | 110.42p | 10078 |
| 16/04/2002 | 110.42p | 110.42p | 110.42p | 110.42p | 1255 |
| 15/04/2002 | 110.42p | 110.42p | 110.42p | 110.42p | 112868 |
| 12/04/2002 | 110.42p | 110.42p | 110.42p | 110.42p | 133497 |
| 11/04/2002 | 106.92p | 106.92p | 106.92p | 106.92p | 92666 |
| 10/04/2002 | 105.17p | 105.17p | 105.17p | 105.17p | 5834 |
| 09/04/2002 | 105.17p | 105.17p | 105.17p | 105.17p | 54075 |
| 08/04/2002 | 105.17p | 105.17p | 105.17p | 105.17p | 22354 |
| 05/04/2002 | 105.17p | 105.17p | 105.17p | 105.17p | 104690 |
| 04/04/2002 | 104.29p | 104.29p | 104.29p | 104.29p | 754558 |
| 03/04/2002 | 113.05p | 113.05p | 113.05p | 113.05p | 99720 |
| 02/04/2002 | 113.05p | 113.05p | 113.05p | 113.05p | 202652 |
| 01/04/2002 | 114.81p | 114.81p | 114.81p | 114.81p | 0 |
| 29/03/2002 | 114.81p | 114.81p | 114.81p | 114.81p | 0 |
| 28/03/2002 | 114.81p | 114.81p | 114.81p | 114.81p | 153297 |
| 27/03/2002 | 118.31p | 118.31p | 118.31p | 118.31p | 15773 |
| 26/03/2002 | 119.19p | 119.19p | 119.19p | 119.19p | 125054 |
| 25/03/2002 | 119.19p | 119.19p | 119.19p | 119.19p | 98034 |
| 22/03/2002 | 120.06p | 120.06p | 120.06p | 120.06p | 117463 |
| 21/03/2002 | 120.94p | 120.94p | 120.94p | 120.94p | 31815 |
| 20/03/2002 | 122.69p | 122.69p | 122.69p | 122.69p | 62794 |
| 19/03/2002 | 122.69p | 122.69p | 122.69p | 122.69p | 32774 |
| 18/03/2002 | 120.06p | 120.06p | 120.06p | 120.06p | 26990 |
| 15/03/2002 | 119.19p | 119.19p | 119.19p | 119.19p | 22739 |
| 14/03/2002 | 119.19p | 119.19p | 119.19p | 119.19p | 11402 |
| 13/03/2002 | 119.19p | 119.19p | 119.19p | 119.19p | 854337 |
| 12/03/2002 | 120.94p | 120.94p | 120.94p | 120.94p | 81512 |
| 11/03/2002 | 124.45p | 124.45p | 124.45p | 124.45p | 59621 |
| 08/03/2002 | 124.45p | 124.45p | 124.45p | 124.45p | 57868 |
| 07/03/2002 | 124.45p | 124.45p | 124.45p | 124.45p | 511158 |
| 06/03/2002 | 124.45p | 124.45p | 124.45p | 124.45p | 635181 |
| 05/03/2002 | 125.32p | 125.32p | 125.32p | 125.32p | 349095 |
| 04/03/2002 | 115.68p | 115.68p | 115.68p | 115.68p | 83700 |
| 01/03/2002 | 115.68p | 115.68p | 115.68p | 115.68p | 439979 |
| 28/02/2002 | 115.68p | 115.68p | 115.68p | 115.68p | 153348 |
| 27/02/2002 | 118.31p | 118.31p | 118.31p | 118.31p | 121942 |
| 26/02/2002 | 106.04p | 106.04p | 106.04p | 106.04p | 50349 |
| 25/02/2002 | 106.04p | 106.04p | 106.04p | 106.04p | 15751 |
| 22/02/2002 | 106.04p | 106.04p | 106.04p | 106.04p | 48593 |
| 21/02/2002 | 106.92p | 106.92p | 106.92p | 106.92p | 26595 |
| 20/02/2002 | 106.92p | 106.92p | 106.92p | 106.92p | 84140 |
| 19/02/2002 | 106.92p | 106.92p | 106.92p | 106.92p | 27667 |
| 18/02/2002 | 106.92p | 106.92p | 106.92p | 106.92p | 36230 |
| 15/02/2002 | 106.92p | 106.92p | 106.92p | 106.92p | 20286 |
| 14/02/2002 | 106.92p | 106.92p | 106.92p | 106.92p | 755880 |
| 13/02/2002 | 107.80p | 107.80p | 107.80p | 107.80p | 30785 |
| 12/02/2002 | 107.80p | 107.80p | 107.80p | 107.80p | 62381 |
| 11/02/2002 | 108.67p | 108.67p | 108.67p | 108.67p | 67769 |
| 08/02/2002 | 102.54p | 102.54p | 102.54p | 102.54p | 26629 |
| 07/02/2002 | 101.66p | 101.66p | 101.66p | 101.66p | 16089 |
| 06/02/2002 | 101.66p | 101.66p | 101.66p | 101.66p | 7970 |
| 05/02/2002 | 101.66p | 101.66p | 101.66p | 101.66p | 9714 |
| 04/02/2002 | 101.66p | 101.66p | 101.66p | 101.66p | 78510 |
| 01/02/2002 | 101.66p | 101.66p | 101.66p | 101.66p | 188338 |
| 31/01/2002 | 103.41p | 103.41p | 103.41p | 103.41p | 33595 |
| 30/01/2002 | 103.41p | 103.41p | 103.41p | 103.41p | 68177 |
*Close Price adjusted for both dividends and splits