Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/10/2010 617.32p 623.28p 613.82p 619.08p 314671
04/10/2010 612.77p 621.85p 611.01p 615.22p 301176
01/10/2010 631.00p 633.80p 611.01p 618.38p 189585
30/09/2010 609.96p 631.00p 609.96p 625.39p 348728
29/09/2010 609.96p 613.82p 604.35p 612.77p 58508
28/09/2010 599.45p 608.91p 596.29p 607.16p 90325
27/09/2010 619.43p 629.24p 601.20p 608.21p 244754
24/09/2010 593.14p 620.48p 590.68p 617.67p 478527
23/09/2010 595.94p 599.45p 592.08p 595.94p 225027
22/09/2010 585.42p 601.20p 577.01p 595.94p 524901
21/09/2010 574.91p 582.62p 572.10p 581.22p 109551
20/09/2010 576.31p 582.62p 567.55p 582.62p 17361
17/09/2010 578.41p 578.41p 570.35p 570.35p 139366
16/09/2010 574.91p 578.06p 568.95p 574.21p 39532
15/09/2010 564.39p 578.41p 564.39p 577.36p 71454
14/09/2010 554.57p 571.40p 554.57p 571.05p 166391
13/09/2010 548.97p 564.39p 548.97p 561.24p 118884
10/09/2010 538.80p 555.63p 535.29p 553.87p 77247
09/09/2010 550.37p 550.37p 536.70p 546.86p 176587
08/09/2010 541.60p 545.11p 529.69p 543.36p 17922
07/09/2010 527.23p 548.26p 527.23p 541.60p 480824
06/09/2010 536.00p 546.86p 536.00p 543.36p 183790
03/09/2010 543.36p 543.36p 526.88p 533.54p 137082
02/09/2010 518.82p 534.59p 518.82p 532.84p 160609
01/09/2010 534.24p 534.59p 524.08p 534.59p 83851
31/08/2010 529.69p 535.65p 521.97p 534.59p 24924
27/08/2010 550.37p 550.37p 527.58p 532.84p 66567
26/08/2010 525.83p 550.37p 525.83p 529.34p 37039
25/08/2010 525.83p 540.55p 525.83p 531.44p 74998
24/08/2010 525.83p 544.41p 521.97p 539.50p 33361
23/08/2010 529.34p 545.37p 527.58p 539.50p 38611
20/08/2010 526.88p 540.55p 524.08p 532.49p 17852
19/08/2010 529.34p 543.36p 522.32p 529.34p 35246
18/08/2010 531.09p 534.94p 525.48p 526.88p 23072
17/08/2010 537.05p 546.86p 534.94p 539.50p 221621
16/08/2010 540.20p 543.01p 523.73p 543.01p 18227
13/08/2010 525.83p 546.86p 524.08p 545.11p 53458
12/08/2010 528.63p 535.29p 525.83p 535.29p 27930
11/08/2010 527.58p 534.24p 525.83p 533.89p 25628
10/08/2010 538.80p 539.50p 529.69p 536.35p 22167
09/08/2010 543.36p 550.02p 539.85p 546.86p 29789
06/08/2010 532.14p 543.71p 531.79p 543.71p 68175
05/08/2010 532.84p 540.55p 530.74p 537.40p 58334
04/08/2010 533.89p 542.31p 531.09p 538.10p 32826
03/08/2010 532.14p 543.01p 531.79p 541.25p 56636
02/08/2010 526.18p 537.40p 525.13p 536.70p 38281
30/07/2010 520.57p 528.28p 510.41p 520.57p 114297
29/07/2010 523.73p 529.69p 514.26p 519.87p 16460
28/07/2010 526.88p 526.88p 514.61p 517.42p 162949
27/07/2010 528.28p 530.74p 517.42p 521.27p 72870
26/07/2010 524.78p 527.58p 516.36p 523.38p 118051
23/07/2010 515.31p 518.82p 508.65p 517.77p 29497
22/07/2010 501.29p 534.94p 501.29p 511.11p 179434
21/07/2010 481.66p 504.80p 481.66p 499.19p 73468
20/07/2010 485.17p 500.59p 483.76p 491.12p 139444
19/07/2010 490.07p 497.79p 485.52p 489.37p 39390
16/07/2010 502.34p 503.04p 494.28p 494.28p 160282
15/07/2010 506.55p 508.30p 496.03p 498.84p 36429
14/07/2010 504.45p 509.35p 498.14p 502.69p 156225
13/07/2010 495.68p 501.99p 495.33p 499.54p 90094
12/07/2010 497.08p 500.94p 483.76p 491.12p 17926
09/07/2010 484.81p 500.94p 484.81p 491.12p 496915
08/07/2010 489.37p 489.90p 479.56p 488.32p 506870
07/07/2010 485.17p 485.17p 458.87p 483.41p 131353
06/07/2010 474.65p 495.68p 474.65p 483.76p 129978
05/07/2010 481.66p 486.22p 473.25p 484.11p 162115
02/07/2010 484.81p 487.27p 473.95p 477.45p 152664
01/07/2010 494.63p 499.19p 484.11p 485.52p 236804
30/06/2010 501.29p 521.27p 490.77p 505.15p 164101
29/06/2010 505.15p 514.26p 495.33p 495.33p 110835
28/06/2010 506.55p 524.43p 506.20p 512.51p 133312
25/06/2010 511.11p 520.92p 504.80p 508.30p 580473
24/06/2010 523.73p 523.73p 505.15p 517.42p 54083
23/06/2010 507.25p 520.22p 507.25p 511.81p 148016
22/06/2010 514.26p 525.48p 507.95p 515.31p 107403
21/06/2010 516.36p 526.53p 514.26p 524.78p 248670
18/06/2010 498.84p 520.92p 498.84p 515.31p 635786
17/06/2010 501.99p 507.25p 494.63p 501.64p 172341
16/06/2010 497.08p 504.80p 486.92p 498.49p 174436
15/06/2010 488.32p 500.94p 484.11p 490.77p 289679
14/06/2010 497.79p 497.79p 482.71p 485.17p 132580
11/06/2010 498.14p 501.29p 486.57p 489.37p 143043
10/06/2010 493.23p 494.98p 482.36p 494.98p 477727
09/06/2010 485.17p 497.79p 483.76p 491.48p 95649
08/06/2010 508.30p 518.47p 489.02p 496.03p 162246
07/06/2010 505.15p 520.57p 501.99p 511.81p 170568
04/06/2010 518.82p 529.34p 508.65p 513.91p 158252
03/06/2010 527.23p 549.72p 518.82p 529.34p 477814
02/06/2010 502.69p 545.46p 501.29p 533.19p 759618
01/06/2010 492.53p 508.30p 487.62p 504.10p 81654
28/05/2010 491.83p 508.30p 491.83p 498.84p 54513
27/05/2010 477.10p 490.42p 469.74p 486.92p 375080
26/05/2010 479.21p 487.27p 473.25p 475.00p 158288
25/05/2010 473.25p 480.96p 471.49p 476.05p 72465
24/05/2010 487.62p 493.93p 483.76p 488.32p 99783
21/05/2010 483.41p 490.07p 473.25p 482.36p 115707
20/05/2010 493.58p 493.58p 477.10p 477.10p 86980
19/05/2010 504.10p 512.16p 496.38p 496.38p 78963
18/05/2010 520.57p 522.67p 504.10p 512.51p 345777
17/05/2010 520.57p 520.57p 504.45p 513.56p 698160
14/05/2010 541.25p 541.25p 522.32p 536.35p 138764
13/05/2010 540.55p 543.36p 528.98p 540.90p 80433
12/05/2010 520.92p 543.01p 516.36p 533.54p 163346
11/05/2010 506.90p 522.32p 504.80p 519.17p 190797
10/05/2010 489.37p 517.07p 489.37p 508.30p 193086
07/05/2010 480.96p 494.63p 471.49p 478.50p 211344
06/05/2010 497.79p 506.90p 491.12p 495.68p 178256
05/05/2010 518.12p 518.12p 498.14p 499.54p 303714
04/05/2010 540.90p 540.90p 513.91p 517.42p 311774
30/04/2010 538.80p 540.55p 522.32p 528.28p 31412
29/04/2010 524.43p 537.05p 520.17p 533.89p 128017
28/04/2010 528.63p 531.79p 518.82p 521.97p 116820
27/04/2010 539.85p 548.62p 528.63p 534.24p 177563
26/04/2010 517.42p 546.16p 497.79p 541.96p 183269
23/04/2010 497.08p 515.31p 496.03p 515.31p 326470
22/04/2010 490.77p 499.54p 490.42p 494.28p 141391
21/04/2010 483.76p 502.34p 483.76p 491.48p 136607
20/04/2010 480.26p 490.07p 480.26p 488.67p 123185
19/04/2010 482.01p 486.92p 478.86p 483.76p 188415
16/04/2010 485.17p 503.39p 482.01p 487.27p 108168
15/04/2010 495.68p 495.68p 485.52p 487.97p 67547
14/04/2010 499.89p 499.89p 485.17p 492.53p 53044
13/04/2010 505.85p 505.85p 485.52p 490.77p 22348
12/04/2010 492.53p 508.30p 490.77p 498.14p 55091
09/04/2010 498.84p 498.84p 493.58p 496.38p 147741
08/04/2010 496.73p 500.59p 492.88p 494.63p 205113
07/04/2010 503.04p 507.95p 489.90p 501.29p 403537
06/04/2010 503.04p 507.60p 486.22p 497.79p 151126
01/04/2010 496.03p 506.89p 485.52p 503.74p 530815
31/03/2010 508.30p 525.83p 497.79p 502.34p 184492
30/03/2010 476.75p 507.95p 467.99p 507.25p 280530
29/03/2010 470.09p 476.75p 462.73p 467.64p 174037
26/03/2010 468.69p 468.69p 462.73p 466.24p 28996
25/03/2010 462.38p 469.39p 457.82p 463.43p 471560
24/03/2010 463.43p 471.49p 455.72p 457.82p 34862
23/03/2010 478.50p 478.50p 455.72p 458.17p 238578
22/03/2010 466.24p 473.25p 459.22p 469.74p 55415
19/03/2010 471.49p 480.26p 453.09p 460.98p 1166253
18/03/2010 491.65p 494.28p 467.11p 476.75p 195333
17/03/2010 496.03p 497.79p 490.77p 492.53p 43737
16/03/2010 496.03p 496.29p 490.77p 491.65p 339785
15/03/2010 501.29p 501.29p 493.40p 500.41p 93847
12/03/2010 494.28p 499.54p 490.77p 490.77p 327207
11/03/2010 506.55p 512.68p 490.77p 499.54p 38238
10/03/2010 505.67p 519.69p 498.66p 508.30p 31726
09/03/2010 502.17p 514.44p 491.65p 512.68p 79681
08/03/2010 489.02p 515.31p 484.46p 499.54p 41335
05/03/2010 489.90p 495.16p 480.26p 495.16p 11493
04/03/2010 478.50p 493.40p 472.37p 482.01p 138760
03/03/2010 478.50p 480.26p 460.98p 469.74p 61548
02/03/2010 482.89p 489.02p 470.62p 489.02p 32962
01/03/2010 479.38p 489.90p 474.12p 478.50p 12893
26/02/2010 467.99p 480.26p 467.99p 474.12p 163665
25/02/2010 462.73p 473.25p 462.73p 468.86p 54347
24/02/2010 463.61p 469.74p 463.61p 469.74p 15626
23/02/2010 463.61p 469.74p 456.60p 466.24p 22817
22/02/2010 448.71p 472.37p 448.71p 466.24p 30710
19/02/2010 445.20p 457.47p 445.20p 457.47p 40834
18/02/2010 457.47p 457.47p 447.83p 448.71p 48310
17/02/2010 448.71p 456.60p 445.20p 455.72p 173334
16/02/2010 453.09p 455.72p 438.19p 443.45p 64578
15/02/2010 456.60p 456.60p 445.20p 448.71p 20635
12/02/2010 450.46p 464.48p 445.20p 453.97p 37016
11/02/2010 444.33p 450.46p 441.70p 448.71p 88136
10/02/2010 456.60p 456.60p 439.94p 446.96p 33402
09/02/2010 465.36p 465.36p 456.60p 458.35p 10184
08/02/2010 465.36p 469.74p 456.60p 459.22p 79767
05/02/2010 480.26p 485.52p 462.73p 467.11p 144670
04/02/2010 477.63p 488.15p 474.12p 477.63p 33364
03/02/2010 466.24p 486.39p 466.24p 479.38p 41745
02/02/2010 477.63p 480.26p 469.74p 480.26p 193118
01/02/2010 480.26p 482.01p 470.62p 476.75p 150498
29/01/2010 477.63p 497.79p 468.86p 476.75p 961364
28/01/2010 490.77p 494.28p 468.86p 469.74p 146385
27/01/2010 480.26p 480.26p 473.25p 480.26p 48398
26/01/2010 480.26p 485.52p 475.88p 480.26p 436248
25/01/2010 466.24p 484.64p 466.24p 473.25p 29120
22/01/2010 479.38p 487.27p 463.61p 476.75p 96831
21/01/2010 476.75p 479.38p 473.25p 479.38p 65989
20/01/2010 471.49p 480.26p 470.27p 475.88p 12713
19/01/2010 469.74p 477.63p 466.24p 473.25p 97908
18/01/2010 462.73p 469.74p 462.73p 469.74p 26175
15/01/2010 464.48p 472.37p 459.22p 469.74p 36606
14/01/2010 457.47p 473.25p 457.47p 467.11p 203364
13/01/2010 456.60p 464.48p 456.60p 460.98p 31917
12/01/2010 473.25p 473.25p 459.22p 464.48p 24845
11/01/2010 467.11p 473.25p 455.72p 466.24p 26391
08/01/2010 459.22p 468.86p 453.97p 461.85p 27291
07/01/2010 459.22p 464.38p 448.71p 455.72p 47651
06/01/2010 448.71p 457.47p 441.70p 455.72p 84534
05/01/2010 455.72p 462.73p 453.97p 459.22p 48146
04/01/2010 455.72p 463.61p 442.57p 460.10p 55047
31/12/2009 450.46p 450.46p 448.71p 448.71p 3410
30/12/2009 439.94p 452.21p 438.19p 448.71p 21249
29/12/2009 452.21p 459.22p 446.08p 446.08p 12173
24/12/2009 440.82p 447.83p 439.94p 447.83p 3658
23/12/2009 432.93p 455.72p 425.05p 442.57p 40842
22/12/2009 414.53p 430.30p 413.65p 430.30p 10204
21/12/2009 415.41p 431.18p 413.65p 423.29p 20653
18/12/2009 425.92p 435.61p 417.16p 424.17p 123405

*Close Price adjusted for both dividends and splits