Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/09/2018 461.21p 484.41p 461.21p 466.31p 60288
04/09/2018 481.02p 481.02p 465.40p 469.70p 32002
03/09/2018 468.00p 475.36p 468.00p 470.83p 34367
31/08/2018 481.02p 481.02p 468.57p 473.66p 93371
30/08/2018 481.02p 481.02p 457.25p 469.70p 62231
29/08/2018 472.53p 472.53p 465.17p 469.70p 47364
28/08/2018 475.36p 475.36p 464.04p 469.70p 40733
24/08/2018 473.10p 475.36p 464.61p 464.61p 54184
23/08/2018 466.31p 469.70p 462.91p 466.31p 190383
22/08/2018 452.72p 461.78p 452.72p 461.21p 24747
21/08/2018 465.74p 468.57p 452.72p 458.38p 30193
20/08/2018 462.34p 472.53p 462.34p 464.61p 33771
17/08/2018 481.02p 484.98p 458.38p 463.48p 23874
16/08/2018 479.89p 479.89p 456.12p 461.78p 52057
15/08/2018 464.61p 471.40p 453.29p 459.51p 65814
14/08/2018 463.48p 474.23p 453.86p 453.86p 121638
13/08/2018 452.72p 464.61p 441.97p 459.51p 93448
10/08/2018 441.41p 474.23p 441.41p 458.38p 64224
09/08/2018 469.70p 481.02p 453.86p 462.91p 32892
08/08/2018 430.09p 455.33p 430.09p 452.72p 41819
07/08/2018 464.04p 464.04p 442.54p 449.33p 26594
06/08/2018 445.37p 451.59p 444.80p 445.37p 20465
03/08/2018 448.76p 457.82p 443.67p 449.89p 46175
02/08/2018 481.02p 481.02p 447.06p 447.06p 34133
01/08/2018 473.10p 477.42p 456.12p 458.38p 26473
31/07/2018 465.17p 472.53p 454.42p 469.70p 103145
30/07/2018 460.08p 468.57p 454.99p 459.51p 26190
27/07/2018 470.83p 478.19p 464.04p 464.04p 113115
26/07/2018 483.85p 490.64p 465.74p 478.19p 211695
25/07/2018 475.36p 487.24p 473.66p 485.55p 65906
24/07/2018 470.83p 482.72p 469.70p 482.72p 85269
23/07/2018 479.89p 484.41p 471.40p 471.40p 56688
20/07/2018 481.02p 496.32p 475.36p 479.89p 84476
19/07/2018 500.26p 510.45p 490.07p 494.03p 96615
18/07/2018 486.68p 518.93p 486.68p 507.05p 133803
17/07/2018 493.47p 500.83p 479.89p 487.24p 243123
16/07/2018 479.32p 503.65p 479.32p 499.69p 85356
13/07/2018 475.36p 482.15p 475.36p 481.02p 46015
12/07/2018 471.40p 483.85p 471.40p 475.36p 71569
11/07/2018 502.52p 511.01p 478.19p 478.19p 79680
10/07/2018 451.59p 526.86p 451.59p 509.31p 137825
09/07/2018 449.33p 451.65p 438.41p 447.06p 198516
06/07/2018 461.78p 461.78p 439.14p 444.23p 243026
05/07/2018 461.21p 466.31p 424.63p 464.04p 79821
04/07/2018 458.38p 462.91p 443.10p 450.46p 484411
03/07/2018 436.31p 461.21p 436.31p 461.21p 161635
02/07/2018 449.33p 462.91p 447.80p 458.38p 108023
29/06/2018 407.45p 461.83p 407.45p 452.72p 375023
28/06/2018 403.49p 427.26p 380.29p 427.26p 560703
27/06/2018 454.42p 458.71p 413.11p 414.24p 204315
26/06/2018 498.00p 498.00p 449.33p 457.82p 230070
25/06/2018 494.98p 503.39p 487.97p 490.07p 53491
22/06/2018 481.66p 501.29p 477.45p 501.29p 364175
21/06/2018 497.79p 499.89p 457.12p 478.15p 85003
20/06/2018 504.80p 508.30p 490.77p 491.48p 40869
19/06/2018 499.19p 505.50p 487.97p 501.29p 88701
18/06/2018 506.20p 506.20p 497.79p 499.19p 46669
15/06/2018 504.80p 506.90p 496.38p 499.19p 107557
14/06/2018 497.79p 508.30p 494.98p 498.49p 51532
13/06/2018 500.59p 505.50p 481.66p 500.59p 108300
12/06/2018 480.26p 505.50p 480.26p 501.99p 29685
11/06/2018 483.76p 501.29p 483.76p 494.28p 23902
08/06/2018 484.46p 487.27p 479.56p 483.06p 72760
07/06/2018 486.57p 492.88p 477.45p 487.27p 109253
06/06/2018 511.11p 513.21p 470.44p 490.77p 69273
05/06/2018 494.98p 509.00p 493.58p 494.98p 47540
04/06/2018 484.46p 521.62p 484.46p 512.51p 48876
01/06/2018 484.46p 501.99p 483.76p 490.07p 64707
31/05/2018 473.95p 499.19p 473.95p 499.19p 112668
30/05/2018 489.37p 489.37p 472.55p 476.75p 19555
29/05/2018 475.35p 488.85p 471.14p 473.25p 38758
25/05/2018 469.04p 490.77p 459.22p 475.35p 98317
24/05/2018 465.53p 471.98p 448.71p 469.04p 169020
23/05/2018 439.59p 469.74p 439.59p 469.04p 100317
22/05/2018 457.12p 468.34p 451.51p 459.22p 52808
21/05/2018 438.19p 462.73p 427.67p 457.82p 87265
18/05/2018 441.70p 450.81p 422.07p 438.19p 114019
17/05/2018 459.22p 472.55p 431.88p 441.70p 191461
16/05/2018 480.26p 492.07p 459.22p 462.03p 39373
15/05/2018 509.00p 511.81p 477.45p 481.66p 32045
14/05/2018 523.73p 539.85p 511.11p 511.11p 37773
11/05/2018 537.75p 537.75p 525.83p 525.83p 57418
10/05/2018 516.72p 536.35p 514.12p 536.35p 58337
09/05/2018 514.61p 519.13p 509.70p 515.31p 42343
08/05/2018 527.23p 527.93p 513.21p 513.21p 90571
04/05/2018 519.52p 531.44p 517.42p 518.12p 67762
03/05/2018 534.94p 541.50p 512.51p 521.62p 62342
02/05/2018 520.92p 535.65p 516.01p 517.42p 62234
01/05/2018 517.42p 548.97p 517.42p 536.35p 82447
30/04/2018 534.24p 559.48p 522.32p 532.84p 42965
27/04/2018 532.14p 542.66p 528.63p 532.84p 83920
26/04/2018 529.34p 542.66p 527.23p 534.94p 101265
25/04/2018 525.83p 536.35p 525.83p 525.83p 44008
24/04/2018 542.66p 543.36p 516.72p 530.74p 78907
23/04/2018 541.96p 553.87p 539.85p 546.86p 19881
20/04/2018 525.13p 552.47p 525.13p 547.56p 85045
19/04/2018 521.62p 541.25p 521.62p 541.25p 17863
18/04/2018 515.31p 540.55p 515.31p 537.05p 217889
17/04/2018 500.59p 540.55p 500.59p 539.85p 33572
16/04/2018 498.49p 515.31p 494.28p 499.89p 140130
13/04/2018 523.03p 527.23p 516.72p 518.82p 23430
12/04/2018 516.01p 520.92p 504.80p 519.52p 76129
11/04/2018 534.24p 536.35p 515.31p 518.82p 56032
10/04/2018 539.85p 539.85p 533.54p 536.35p 43601
09/04/2018 546.86p 548.97p 534.24p 537.05p 75587
06/04/2018 547.56p 556.68p 547.56p 553.87p 21478
05/04/2018 558.78p 563.69p 553.17p 557.38p 25513
04/04/2018 543.36p 559.48p 519.52p 550.37p 62412
03/04/2018 572.80p 572.80p 532.84p 551.77p 19464
29/03/2018 558.78p 560.88p 546.16p 547.56p 41623
28/03/2018 570.00p 581.92p 557.38p 558.78p 10361
27/03/2018 583.32p 583.32p 572.80p 574.91p 11344
26/03/2018 573.50p 579.81p 565.79p 574.21p 28660
23/03/2018 561.59p 590.33p 561.59p 583.32p 71223
22/03/2018 574.21p 586.12p 572.10p 577.71p 18030
21/03/2018 572.80p 581.22p 572.10p 578.41p 7875
20/03/2018 555.98p 579.11p 553.87p 579.11p 30975
19/03/2018 577.01p 579.11p 561.59p 579.11p 13947
16/03/2018 581.22p 581.92p 562.99p 581.92p 118522
15/03/2018 571.40p 575.61p 561.59p 574.91p 58183
14/03/2018 586.83p 586.83p 568.60p 571.40p 129409
13/03/2018 568.60p 588.93p 567.90p 588.93p 32051
12/03/2018 588.23p 588.23p 567.90p 585.42p 82028
09/03/2018 581.22p 595.94p 577.06p 588.93p 109460
08/03/2018 581.92p 595.94p 567.90p 595.24p 71103
07/03/2018 561.59p 595.94p 560.88p 580.52p 45663
06/03/2018 595.24p 595.24p 569.30p 578.41p 19874
05/03/2018 579.11p 579.11p 561.59p 567.90p 13935
02/03/2018 574.21p 581.22p 562.99p 566.49p 12834
01/03/2018 595.24p 595.24p 564.39p 578.41p 16777
28/02/2018 595.24p 595.24p 579.11p 581.22p 37597
27/02/2018 577.01p 589.63p 573.83p 581.22p 8852
26/02/2018 553.87p 586.83p 553.87p 582.62p 53007
23/02/2018 595.24p 595.24p 574.91p 578.41p 143976
22/02/2018 595.24p 595.24p 561.59p 579.81p 25685
21/02/2018 573.50p 584.02p 565.79p 584.02p 18530
20/02/2018 555.28p 568.60p 552.82p 565.79p 69187
19/02/2018 552.47p 569.30p 552.47p 557.38p 7719
16/02/2018 559.48p 578.41p 548.26p 578.41p 86322
15/02/2018 526.53p 556.68p 525.83p 545.46p 19051
14/02/2018 555.28p 561.59p 534.24p 534.24p 149617
13/02/2018 578.41p 581.22p 548.97p 553.87p 46272
12/02/2018 594.54p 594.54p 566.49p 566.49p 22770
09/02/2018 600.85p 612.77p 597.69p 605.76p 38045
08/02/2018 595.24p 602.25p 591.03p 600.85p 26733
07/02/2018 595.24p 595.94p 581.92p 591.03p 9664
06/02/2018 612.77p 612.77p 574.21p 582.62p 58204
05/02/2018 616.97p 616.97p 592.43p 596.64p 22125
02/02/2018 603.65p 630.29p 602.95p 619.08p 52773
01/02/2018 594.54p 606.46p 594.54p 604.35p 35162
31/01/2018 612.77p 612.77p 592.43p 605.05p 18252
30/01/2018 600.85p 601.65p 583.32p 586.83p 20544
29/01/2018 598.04p 614.87p 595.94p 598.04p 13578
26/01/2018 605.05p 624.69p 602.25p 612.07p 54704
25/01/2018 617.67p 628.89p 615.57p 621.18p 55592
24/01/2018 621.88p 627.49p 613.47p 627.49p 27121
23/01/2018 619.78p 628.89p 609.26p 623.98p 40680
22/01/2018 613.47p 620.48p 607.86p 613.47p 62632
19/01/2018 613.47p 613.47p 609.96p 612.77p 13991
18/01/2018 612.77p 614.17p 607.16p 610.66p 14149
17/01/2018 611.36p 616.27p 605.05p 610.66p 48255
16/01/2018 613.47p 618.38p 612.07p 613.47p 13944
15/01/2018 609.96p 621.18p 609.96p 617.67p 6714
12/01/2018 614.17p 619.78p 609.96p 611.36p 19716
11/01/2018 618.38p 620.48p 608.56p 618.38p 38932
10/01/2018 615.57p 618.38p 611.36p 611.36p 254228
09/01/2018 616.27p 628.19p 610.59p 624.69p 30634
08/01/2018 608.56p 619.08p 607.33p 612.07p 14171
05/01/2018 637.31p 637.31p 610.24p 611.36p 67400
04/01/2018 608.56p 621.88p 607.79p 616.97p 38845
03/01/2018 613.47p 633.10p 612.07p 631.00p 21488
02/01/2018 613.47p 640.11p 613.47p 631.00p 100901
29/12/2017 597.69p 644.14p 597.69p 637.13p 19831
28/12/2017 595.94p 621.36p 595.94p 621.36p 40202
27/12/2017 588.93p 610.84p 588.93p 607.33p 17438
22/12/2017 609.96p 610.84p 602.07p 610.84p 27926
21/12/2017 609.96p 610.84p 595.06p 608.21p 24050
20/12/2017 601.20p 609.96p 588.93p 588.93p 22108
19/12/2017 596.82p 618.73p 596.82p 611.72p 144557
18/12/2017 605.58p 613.47p 602.07p 606.46p 171057
15/12/2017 579.29p 606.46p 579.29p 599.45p 122142
14/12/2017 604.70p 606.46p 591.56p 595.94p 28779
13/12/2017 619.60p 619.60p 599.45p 602.07p 23069
12/12/2017 616.97p 618.73p 603.30p 613.47p 45717
11/12/2017 617.85p 625.74p 613.47p 617.85p 31330
08/12/2017 625.74p 629.24p 619.60p 625.74p 9395
07/12/2017 630.12p 631.00p 623.98p 628.37p 18034
06/12/2017 623.98p 630.12p 616.97p 628.37p 18214
05/12/2017 619.60p 631.00p 619.60p 626.61p 31916
04/12/2017 627.49p 628.37p 617.52p 620.48p 10691
01/12/2017 624.86p 643.26p 616.97p 634.50p 38125
30/11/2017 617.85p 645.02p 616.10p 645.02p 84789
29/11/2017 613.47p 631.87p 613.47p 620.48p 21056
28/11/2017 633.62p 637.13p 613.47p 613.47p 46808
27/11/2017 637.13p 638.01p 628.37p 631.00p 25717
24/11/2017 624.86p 638.01p 619.46p 627.49p 100090
23/11/2017 625.74p 633.62p 602.95p 630.12p 18298
22/11/2017 610.84p 637.13p 610.84p 631.00p 52293
21/11/2017 616.97p 616.97p 601.20p 606.46p 42986
20/11/2017 645.89p 645.89p 600.32p 613.47p 26571

*Close Price adjusted for both dividends and splits