Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/12/2009 420.66p 432.93p 415.41p 423.29p 86942
16/12/2009 411.90p 427.67p 411.90p 419.79p 74497
15/12/2009 420.66p 431.18p 413.65p 418.91p 141447
14/12/2009 427.67p 430.30p 413.65p 425.92p 164566
11/12/2009 436.44p 436.44p 416.28p 427.67p 50200
10/12/2009 422.42p 436.44p 420.66p 434.69p 25095
09/12/2009 431.18p 434.69p 417.16p 418.03p 68583
08/12/2009 431.18p 441.70p 425.92p 439.94p 216902
07/12/2009 447.83p 452.21p 431.18p 432.06p 97617
04/12/2009 459.22p 466.67p 445.20p 445.20p 72682
03/12/2009 459.22p 468.86p 459.22p 459.22p 32716
02/12/2009 455.72p 468.86p 455.72p 459.22p 65080
01/12/2009 455.72p 473.25p 452.00p 465.36p 92121
30/11/2009 439.07p 458.35p 429.43p 437.31p 286176
27/11/2009 430.30p 447.83p 430.30p 443.45p 12120
26/11/2009 438.19p 452.21p 434.69p 438.19p 10151
25/11/2009 434.69p 453.97p 434.69p 443.45p 14608
24/11/2009 442.57p 446.96p 438.19p 438.19p 21628
23/11/2009 442.57p 452.21p 438.19p 439.94p 7541
20/11/2009 446.96p 455.72p 438.19p 438.19p 42564
19/11/2009 453.09p 455.72p 450.46p 452.21p 2988
18/11/2009 453.97p 464.48p 449.58p 453.97p 74663
17/11/2009 446.96p 462.73p 446.96p 450.46p 13585
16/11/2009 455.72p 455.72p 450.46p 452.21p 10781
13/11/2009 452.21p 455.72p 446.96p 452.21p 10246
12/11/2009 427.67p 451.34p 427.67p 451.34p 48256
11/11/2009 436.44p 445.20p 427.67p 427.67p 85545
10/11/2009 438.19p 449.58p 438.19p 442.57p 4409
09/11/2009 455.72p 455.72p 445.20p 446.96p 5624
06/11/2009 440.82p 454.84p 438.19p 454.84p 20790
05/11/2009 437.31p 441.70p 431.18p 441.70p 16600
04/11/2009 425.05p 441.70p 425.05p 437.31p 33248
03/11/2009 432.06p 433.81p 419.79p 429.43p 197276
02/11/2009 429.43p 429.43p 420.66p 427.67p 370601
30/10/2009 422.42p 425.92p 422.42p 425.05p 3904
29/10/2009 410.15p 432.06p 410.15p 420.66p 36998
28/10/2009 431.18p 431.18p 406.64p 410.15p 93849
27/10/2009 439.94p 439.94p 431.18p 433.81p 6320
26/10/2009 434.69p 445.20p 425.05p 427.67p 67571
23/10/2009 439.94p 445.20p 432.93p 438.19p 99473
22/10/2009 434.69p 441.70p 427.67p 439.07p 22360
21/10/2009 443.45p 458.35p 435.56p 439.94p 130095
20/10/2009 456.60p 456.60p 440.82p 446.96p 18469
19/10/2009 458.35p 466.24p 448.71p 451.34p 30294
16/10/2009 449.58p 464.48p 449.58p 458.35p 26508
15/10/2009 449.58p 455.72p 445.20p 452.21p 17107
14/10/2009 450.46p 452.21p 427.67p 452.21p 143098
13/10/2009 434.69p 451.34p 424.17p 450.46p 230293
12/10/2009 441.70p 442.57p 434.69p 441.70p 37728
09/10/2009 446.96p 446.96p 437.31p 439.94p 20056
08/10/2009 439.07p 448.71p 430.30p 445.20p 55746
07/10/2009 422.42p 449.58p 422.42p 445.20p 255735
06/10/2009 413.65p 435.56p 413.65p 435.56p 51644
05/10/2009 413.65p 423.29p 410.15p 418.91p 81739
02/10/2009 407.52p 430.30p 406.64p 415.41p 197277
01/10/2009 425.05p 431.18p 412.78p 415.41p 372497
30/09/2009 448.71p 449.58p 426.80p 428.55p 532353
29/09/2009 420.66p 469.74p 420.66p 455.72p 259990
28/09/2009 413.65p 421.54p 403.14p 420.66p 35186
25/09/2009 399.63p 413.65p 396.12p 413.65p 45351
24/09/2009 387.36p 399.63p 374.22p 396.12p 27792
23/09/2009 408.39p 408.39p 392.62p 392.62p 17483
22/09/2009 401.38p 409.27p 395.25p 406.64p 23035
21/09/2009 397.00p 403.14p 392.62p 396.12p 31598
18/09/2009 382.10p 397.00p 382.10p 392.62p 19484
17/09/2009 387.36p 396.12p 382.10p 389.11p 26540
16/09/2009 385.61p 390.87p 375.09p 387.36p 6039
15/09/2009 386.48p 396.12p 385.61p 390.87p 26617
14/09/2009 396.12p 399.63p 390.87p 391.74p 35059
11/09/2009 384.73p 403.14p 382.10p 403.14p 92478
10/09/2009 380.35p 385.61p 372.46p 385.61p 67223
09/09/2009 375.97p 380.35p 368.08p 380.35p 45157
08/09/2009 363.70p 378.60p 363.70p 375.09p 60835
07/09/2009 342.67p 368.08p 342.67p 361.07p 97634
04/09/2009 340.04p 350.55p 336.53p 340.04p 22766
03/09/2009 334.78p 342.67p 333.03p 339.16p 115672
02/09/2009 334.78p 335.65p 331.27p 333.03p 31859
01/09/2009 342.67p 350.55p 333.03p 335.65p 14430
28/08/2009 340.04p 343.54p 330.40p 334.78p 116764
27/08/2009 332.15p 337.41p 330.40p 333.03p 65318
26/08/2009 341.79p 342.67p 324.26p 326.01p 70101
25/08/2009 335.65p 343.54p 328.64p 334.78p 45914
24/08/2009 332.15p 335.65p 332.15p 334.78p 222526
21/08/2009 333.90p 334.78p 329.52p 329.52p 98097
20/08/2009 331.27p 340.04p 329.52p 334.78p 50823
19/08/2009 331.27p 333.03p 329.52p 333.03p 28618
18/08/2009 331.27p 333.90p 329.52p 332.15p 23818
17/08/2009 334.78p 336.53p 329.52p 331.27p 54182
14/08/2009 341.79p 348.80p 333.03p 333.03p 137720
13/08/2009 343.54p 350.55p 340.04p 343.54p 79864
12/08/2009 340.04p 340.04p 333.90p 338.28p 93390
11/08/2009 350.55p 353.18p 342.67p 343.54p 51921
10/08/2009 349.68p 350.55p 347.05p 350.55p 2569
07/08/2009 350.55p 350.55p 343.54p 347.05p 189490
06/08/2009 352.31p 354.93p 345.29p 351.43p 35481
05/08/2009 348.80p 356.69p 344.42p 351.43p 23820
04/08/2009 350.55p 351.43p 340.91p 341.79p 16578
03/08/2009 342.67p 350.55p 334.78p 334.78p 121151
31/07/2009 332.15p 338.28p 330.40p 338.28p 106311
30/07/2009 328.64p 335.65p 319.88p 332.15p 70009
29/07/2009 307.61p 329.52p 303.23p 329.52p 296327
28/07/2009 326.01p 326.01p 314.62p 315.50p 100554
27/07/2009 332.15p 332.15p 322.51p 325.14p 139837
24/07/2009 327.77p 336.53p 327.77p 334.78p 101851
23/07/2009 333.03p 333.03p 321.63p 327.77p 60458
22/07/2009 327.77p 335.65p 324.26p 333.03p 79155
21/07/2009 337.41p 337.41p 330.40p 335.65p 360410
20/07/2009 323.39p 336.53p 323.39p 333.03p 191153
17/07/2009 333.03p 344.42p 301.48p 319.00p 551550
16/07/2009 340.04p 353.18p 333.03p 336.53p 31177
15/07/2009 335.65p 347.05p 333.03p 345.29p 17260
14/07/2009 326.01p 333.90p 325.14p 333.90p 57181
13/07/2009 327.77p 327.77p 324.26p 326.89p 10380
10/07/2009 332.15p 332.15p 326.01p 330.40p 44949
09/07/2009 332.15p 336.53p 324.26p 333.03p 44865
08/07/2009 330.40p 334.78p 327.77p 327.77p 15588
07/07/2009 331.27p 331.27p 305.86p 325.14p 549899
06/07/2009 341.79p 341.79p 331.27p 331.27p 58974
03/07/2009 346.17p 350.55p 340.91p 341.79p 59357
02/07/2009 344.42p 350.55p 343.54p 343.54p 58834
01/07/2009 352.31p 356.69p 340.91p 348.80p 139539
30/06/2009 352.31p 354.06p 342.67p 352.31p 35671
29/06/2009 350.55p 354.06p 346.17p 354.06p 14036
26/06/2009 347.05p 349.68p 340.04p 340.04p 177334
25/06/2009 348.80p 348.80p 341.79p 343.54p 75818
24/06/2009 343.54p 344.42p 338.28p 340.04p 192961
23/06/2009 338.28p 342.67p 333.03p 342.67p 170531
22/06/2009 354.93p 355.81p 333.90p 333.90p 123800
19/06/2009 350.55p 361.07p 347.05p 360.19p 1066386
18/06/2009 354.93p 361.07p 344.42p 352.31p 304788
17/06/2009 361.95p 367.20p 350.55p 352.31p 221765
16/06/2009 354.93p 368.96p 350.55p 362.82p 180570
15/06/2009 350.55p 361.07p 350.55p 355.81p 100847
12/06/2009 336.53p 355.81p 336.53p 354.93p 109286
11/06/2009 340.91p 343.54p 336.53p 340.91p 55562
10/06/2009 337.41p 345.29p 333.90p 345.29p 31906
09/06/2009 330.40p 335.65p 327.77p 329.52p 29900
08/06/2009 334.78p 340.04p 331.27p 334.78p 66693
05/06/2009 333.03p 343.54p 331.27p 332.15p 103005
04/06/2009 337.41p 340.91p 331.27p 333.90p 343316
03/06/2009 336.53p 346.17p 332.15p 341.79p 237463
02/06/2009 323.39p 333.90p 322.51p 333.03p 118947
01/06/2009 320.76p 326.01p 315.50p 320.76p 236110
29/05/2009 319.00p 323.39p 314.62p 315.50p 250027
28/05/2009 304.98p 319.00p 301.48p 315.50p 242678
27/05/2009 311.99p 312.87p 297.97p 301.48p 249871
26/05/2009 304.10p 311.12p 304.10p 306.73p 75410
22/05/2009 302.35p 311.99p 302.35p 311.99p 89436
21/05/2009 314.62p 314.62p 304.98p 306.73p 56031
20/05/2009 322.51p 326.01p 308.49p 313.74p 258428
19/05/2009 326.01p 326.01p 309.36p 310.24p 151138
18/05/2009 347.05p 347.05p 318.13p 318.13p 145600
15/05/2009 350.55p 350.55p 336.53p 341.79p 311626
14/05/2009 353.18p 361.95p 340.04p 350.55p 225465
13/05/2009 351.43p 352.31p 342.67p 347.05p 78331
12/05/2009 347.05p 367.20p 333.03p 356.69p 229934
11/05/2009 329.52p 344.42p 308.49p 333.03p 233699
08/05/2009 357.56p 358.44p 330.40p 336.53p 178000
07/05/2009 379.47p 382.10p 356.69p 366.33p 314110
06/05/2009 393.50p 397.00p 375.09p 375.09p 166056
05/05/2009 350.55p 398.75p 350.55p 392.62p 381343
01/05/2009 341.79p 374.22p 329.52p 354.93p 328619
30/04/2009 320.76p 341.79p 311.99p 335.65p 172890
29/04/2009 303.23p 327.77p 297.97p 316.37p 365252
28/04/2009 295.34p 301.48p 285.70p 297.97p 394781
27/04/2009 290.96p 303.23p 286.58p 290.96p 280964
24/04/2009 273.43p 290.08p 273.43p 290.08p 947154
23/04/2009 258.53p 290.96p 253.27p 279.57p 135645
22/04/2009 256.78p 256.78p 245.39p 253.27p 104527
21/04/2009 266.42p 266.42p 248.89p 249.77p 259564
20/04/2009 268.17p 295.34p 268.17p 269.05p 214585
17/04/2009 239.25p 275.18p 239.25p 275.18p 202686
16/04/2009 233.99p 236.62p 233.12p 236.62p 100131
15/04/2009 233.12p 233.99p 228.74p 233.12p 130707
14/04/2009 231.37p 234.87p 223.48p 231.37p 199839
09/04/2009 223.48p 230.49p 223.48p 226.11p 91214
08/04/2009 227.86p 232.24p 221.72p 221.72p 295685
07/04/2009 221.72p 226.98p 220.85p 226.98p 707723
06/04/2009 228.74p 234.87p 215.59p 222.60p 329891
03/04/2009 226.11p 228.74p 219.97p 219.97p 144162
02/04/2009 231.37p 233.99p 212.08p 220.85p 196560
01/04/2009 224.35p 233.12p 220.85p 230.49p 176959
31/03/2009 229.61p 233.12p 224.35p 226.98p 465602
30/03/2009 229.61p 235.75p 221.72p 226.98p 562933
27/03/2009 221.72p 241.88p 221.72p 229.61p 506523
26/03/2009 213.84p 221.72p 213.84p 219.97p 456980
25/03/2009 198.06p 213.84p 198.06p 212.96p 380085
24/03/2009 186.67p 206.83p 186.67p 206.83p 146151
23/03/2009 187.55p 196.31p 184.92p 186.67p 174358
20/03/2009 193.68p 204.20p 182.29p 189.30p 894282
19/03/2009 190.18p 195.43p 187.55p 194.56p 442248
18/03/2009 184.04p 189.30p 183.16p 185.79p 225597
17/03/2009 185.79p 185.79p 180.53p 182.29p 329766
16/03/2009 179.66p 184.92p 179.66p 181.41p 102770
13/03/2009 168.27p 183.16p 168.27p 177.91p 759951
12/03/2009 170.89p 172.65p 162.13p 169.14p 175305
11/03/2009 169.14p 180.53p 165.64p 172.65p 128740
10/03/2009 158.63p 168.27p 157.75p 168.27p 152322
09/03/2009 164.76p 165.64p 155.12p 158.63p 307503
06/03/2009 164.76p 167.39p 159.50p 163.01p 189375

*Close Price adjusted for both dividends and splits