Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/03/2009 175.28p 175.28p 166.51p 167.39p 87624
04/03/2009 178.78p 191.93p 171.77p 171.77p 231365
03/03/2009 164.76p 177.91p 164.76p 177.03p 231381
02/03/2009 172.65p 175.28p 157.75p 159.50p 178296
27/02/2009 180.53p 184.92p 172.65p 173.52p 558082
26/02/2009 189.30p 189.30p 177.03p 184.04p 354330
25/02/2009 190.18p 193.68p 184.04p 185.79p 581620
24/02/2009 189.30p 190.18p 180.53p 189.30p 541576
23/02/2009 204.20p 204.20p 184.04p 189.30p 540000
20/02/2009 207.70p 208.58p 198.06p 202.44p 917690
19/02/2009 223.48p 224.35p 207.70p 209.46p 165116
18/02/2009 217.34p 220.85p 213.84p 217.34p 267214
17/02/2009 224.35p 226.11p 214.71p 214.71p 309788
16/02/2009 221.72p 224.35p 217.34p 220.85p 84043
13/02/2009 222.60p 234.87p 222.60p 226.11p 93821
12/02/2009 232.24p 234.87p 220.85p 220.85p 103351
11/02/2009 234.87p 236.62p 229.61p 233.12p 76641
10/02/2009 247.14p 249.77p 241.01p 245.39p 188555
09/02/2009 226.11p 258.53p 226.11p 247.14p 946911
06/02/2009 233.99p 234.87p 226.11p 226.98p 1698920
05/02/2009 235.75p 248.89p 232.24p 234.87p 1161508
04/02/2009 234.87p 237.50p 227.86p 235.75p 410657
03/02/2009 216.47p 235.75p 212.96p 229.61p 410915
02/02/2009 220.85p 223.48p 205.07p 215.59p 226032
30/01/2009 239.25p 244.51p 220.85p 224.35p 361580
29/01/2009 250.65p 252.40p 239.25p 244.51p 681383
28/01/2009 257.66p 258.53p 251.52p 252.40p 268279
27/01/2009 249.77p 264.67p 241.01p 259.41p 279433
26/01/2009 250.65p 262.91p 248.89p 252.40p 232384
23/01/2009 241.01p 252.40p 237.50p 248.89p 413991
22/01/2009 247.14p 255.03p 241.88p 245.39p 294495
21/01/2009 254.15p 254.15p 240.13p 248.89p 593594
20/01/2009 248.89p 252.40p 247.14p 252.40p 395858
19/01/2009 241.88p 259.41p 241.88p 246.26p 300736
16/01/2009 241.01p 248.02p 241.01p 243.63p 351776
15/01/2009 238.38p 247.14p 237.50p 240.13p 500713
14/01/2009 242.76p 246.26p 228.74p 241.88p 343340
13/01/2009 247.14p 252.40p 242.76p 245.39p 908221
12/01/2009 243.63p 250.65p 241.88p 249.77p 671531
09/01/2009 242.76p 251.52p 241.88p 245.39p 219838
08/01/2009 246.26p 248.89p 235.75p 245.39p 408063
07/01/2009 248.89p 266.42p 243.63p 248.89p 351717
06/01/2009 239.25p 248.89p 231.37p 248.89p 162147
05/01/2009 239.25p 248.02p 231.37p 231.37p 582002
02/01/2009 216.47p 235.75p 216.47p 232.24p 120340
31/12/2008 212.08p 216.47p 212.08p 212.96p 32103
30/12/2008 215.59p 216.47p 209.46p 210.33p 30421
29/12/2008 213.84p 213.84p 203.32p 211.21p 26058
24/12/2008 202.44p 218.22p 202.44p 211.21p 17505
23/12/2008 202.44p 212.08p 191.93p 202.44p 216607
22/12/2008 212.08p 212.08p 198.06p 199.82p 215446
19/12/2008 233.99p 233.99p 206.83p 214.71p 329591
18/12/2008 219.97p 241.01p 212.08p 233.99p 96567
17/12/2008 224.35p 230.49p 217.34p 220.85p 140893
16/12/2008 225.23p 233.99p 211.21p 230.49p 240128
15/12/2008 232.24p 248.02p 220.85p 225.23p 1305779
12/12/2008 238.38p 241.88p 226.11p 234.87p 248951
11/12/2008 238.38p 254.15p 238.38p 244.51p 191821
10/12/2008 234.87p 252.40p 230.49p 243.63p 175088
09/12/2008 231.37p 247.14p 227.86p 239.25p 799929
08/12/2008 245.39p 260.29p 224.35p 233.12p 700818
05/12/2008 257.66p 259.41p 243.63p 243.63p 125215
04/12/2008 255.90p 256.78p 251.52p 254.15p 197136
03/12/2008 248.02p 253.27p 248.02p 249.77p 101104
02/12/2008 241.88p 279.57p 233.99p 256.78p 248370
01/12/2008 244.51p 250.65p 236.62p 245.39p 173852
28/11/2008 245.39p 255.90p 241.01p 245.39p 246140
27/11/2008 246.26p 253.27p 240.13p 247.14p 228954
26/11/2008 241.88p 251.52p 239.25p 239.25p 183418
25/11/2008 242.76p 248.89p 239.25p 241.88p 557669
24/11/2008 233.99p 245.39p 226.98p 243.63p 102957
21/11/2008 236.62p 238.38p 223.48p 223.48p 287295
20/11/2008 252.40p 252.40p 229.61p 233.12p 301106
19/11/2008 262.91p 262.91p 254.15p 254.15p 131550
18/11/2008 264.67p 269.05p 256.78p 259.41p 117308
17/11/2008 280.44p 280.44p 259.41p 266.42p 237415
14/11/2008 287.45p 287.45p 273.43p 276.94p 288709
13/11/2008 287.45p 295.34p 272.55p 280.44p 227001
12/11/2008 311.12p 311.12p 283.07p 289.21p 152021
11/11/2008 323.39p 326.01p 304.98p 307.61p 93189
10/11/2008 329.52p 340.04p 320.76p 326.89p 77832
07/11/2008 329.52p 329.52p 315.50p 323.39p 45250
06/11/2008 349.68p 349.68p 316.37p 319.88p 284408
05/11/2008 320.76p 361.07p 305.86p 347.92p 571968
04/11/2008 289.21p 340.04p 287.45p 319.88p 382033
03/11/2008 305.86p 307.61p 284.82p 286.58p 210025
31/10/2008 284.82p 314.62p 280.44p 296.22p 1106368
30/10/2008 280.44p 283.95p 276.06p 279.57p 474130
29/10/2008 277.81p 283.07p 259.41p 271.68p 800892
28/10/2008 285.70p 290.96p 266.42p 269.93p 678481
27/10/2008 287.45p 294.46p 275.18p 294.46p 239117
24/10/2008 315.50p 315.50p 262.04p 290.96p 559091
23/10/2008 350.55p 350.55p 316.37p 321.63p 435820
22/10/2008 337.41p 350.55p 333.90p 344.42p 607992
21/10/2008 355.81p 355.81p 340.04p 343.54p 245537
20/10/2008 354.06p 364.58p 344.42p 349.68p 225592
17/10/2008 380.35p 380.35p 347.92p 361.07p 321988
16/10/2008 396.12p 416.28p 370.71p 378.60p 463798
15/10/2008 417.16p 419.79p 400.51p 409.27p 323544
14/10/2008 408.39p 439.07p 404.01p 411.90p 314430
13/10/2008 375.09p 411.02p 375.09p 409.27p 353837
10/10/2008 378.60p 386.48p 356.69p 372.46p 166045
09/10/2008 385.61p 415.41p 376.84p 397.00p 226089
08/10/2008 391.74p 425.05p 375.97p 384.73p 257239
07/10/2008 406.64p 417.16p 389.99p 406.64p 209418
06/10/2008 427.67p 432.06p 397.88p 412.78p 256279
03/10/2008 425.92p 440.82p 417.16p 433.81p 315368
02/10/2008 415.41p 445.20p 415.41p 419.79p 395235
01/10/2008 425.05p 430.30p 417.16p 421.54p 307248
30/09/2008 414.53p 437.31p 408.39p 424.17p 548319
29/09/2008 454.84p 454.84p 414.53p 418.91p 281124
26/09/2008 468.86p 468.86p 437.31p 455.72p 372672
25/09/2008 455.72p 465.36p 441.70p 461.85p 214936
24/09/2008 448.71p 454.84p 441.70p 443.45p 1255993
23/09/2008 476.75p 476.75p 439.94p 453.09p 391097
22/09/2008 462.73p 480.26p 462.73p 468.86p 335176
19/09/2008 433.81p 478.50p 433.81p 473.25p 1648831
18/09/2008 420.66p 446.08p 417.16p 440.82p 867680
17/09/2008 497.79p 505.67p 404.89p 420.66p 1427318
16/09/2008 510.93p 524.95p 483.76p 489.90p 342886
15/09/2008 509.18p 522.32p 502.17p 520.57p 320658
12/09/2008 534.59p 534.59p 510.93p 518.82p 509913
11/09/2008 522.32p 538.10p 508.30p 530.21p 352076
10/09/2008 517.07p 521.45p 508.30p 514.44p 164711
09/09/2008 542.48p 542.48p 520.57p 523.20p 321306
08/09/2008 532.84p 539.85p 525.83p 532.84p 41061
05/09/2008 551.24p 566.14p 517.94p 520.57p 209123
04/09/2008 560.88p 565.27p 557.38p 558.26p 176193
03/09/2008 573.15p 573.15p 552.12p 565.27p 191090
02/09/2008 573.15p 588.93p 563.51p 566.14p 187887
01/09/2008 574.91p 578.41p 573.15p 578.41p 96872
29/08/2008 590.68p 590.68p 571.40p 581.92p 274588
28/08/2008 576.66p 595.06p 574.03p 581.04p 1694465
27/08/2008 584.55p 584.55p 574.91p 580.17p 372036
26/08/2008 588.93p 594.19p 581.92p 584.55p 52058
22/08/2008 581.92p 601.20p 576.66p 595.94p 111001
21/08/2008 567.90p 583.67p 567.90p 577.54p 308104
20/08/2008 574.91p 575.78p 570.53p 575.78p 424424
19/08/2008 585.42p 590.68p 574.03p 575.78p 76108
18/08/2008 592.43p 595.94p 589.81p 594.19p 83834
15/08/2008 588.93p 595.94p 581.04p 595.94p 90859
14/08/2008 599.45p 599.45p 582.79p 595.06p 102532
13/08/2008 599.45p 603.83p 591.56p 595.94p 121044
12/08/2008 609.96p 623.11p 597.69p 604.70p 451040
11/08/2008 601.20p 617.85p 592.43p 613.47p 316251
08/08/2008 604.70p 619.60p 602.95p 606.46p 128495
07/08/2008 597.69p 621.36p 581.92p 609.96p 141755
06/08/2008 625.74p 625.74p 596.82p 602.07p 156969
05/08/2008 585.42p 630.12p 579.29p 614.34p 156657
04/08/2008 591.56p 593.31p 574.91p 579.29p 87228
01/08/2008 590.68p 602.95p 586.30p 586.30p 146563
31/07/2008 589.81p 610.84p 589.81p 594.19p 434439
30/07/2008 591.56p 593.31p 580.17p 589.81p 146658
29/07/2008 581.92p 604.70p 581.04p 583.67p 63516
28/07/2008 581.04p 595.94p 581.04p 585.42p 35908
25/07/2008 582.79p 595.06p 581.92p 588.93p 168349
24/07/2008 620.48p 620.48p 578.41p 588.93p 177966
23/07/2008 618.73p 622.23p 611.72p 616.97p 149713
22/07/2008 614.34p 614.34p 595.94p 610.84p 103863
21/07/2008 617.85p 631.87p 604.70p 609.96p 164982
18/07/2008 599.45p 633.62p 599.45p 616.10p 355377
17/07/2008 590.68p 613.47p 590.68p 608.21p 168284
16/07/2008 574.91p 604.70p 568.77p 585.42p 219881
15/07/2008 573.15p 577.54p 548.62p 573.15p 153122
14/07/2008 573.15p 583.67p 567.02p 580.17p 128749
11/07/2008 578.41p 581.92p 565.27p 565.27p 222941
10/07/2008 578.41p 586.30p 574.03p 578.41p 199473
09/07/2008 567.90p 587.18p 557.38p 578.41p 184673
08/07/2008 560.88p 569.65p 544.23p 563.51p 116348
07/07/2008 559.13p 570.53p 546.86p 569.65p 222435
04/07/2008 565.27p 565.27p 546.86p 559.13p 126102
03/07/2008 560.88p 567.90p 539.85p 560.88p 151153
02/07/2008 586.30p 596.82p 557.38p 560.88p 333380
01/07/2008 585.42p 595.94p 578.41p 586.30p 173763
30/06/2008 589.81p 598.57p 586.30p 592.43p 176017
27/06/2008 588.05p 592.43p 579.29p 587.18p 180545
26/06/2008 591.56p 600.32p 582.79p 582.79p 199524
25/06/2008 590.68p 593.31p 580.17p 590.68p 116753
24/06/2008 599.45p 599.45p 571.40p 588.93p 301767
23/06/2008 602.95p 609.96p 595.06p 598.57p 227329
20/06/2008 606.46p 614.34p 595.06p 595.06p 315193
19/06/2008 618.73p 618.73p 589.81p 605.58p 187442
18/06/2008 618.73p 622.23p 610.84p 622.23p 254216
17/06/2008 598.57p 619.60p 596.82p 613.47p 162919
16/06/2008 596.82p 610.84p 592.43p 592.43p 1458587
13/06/2008 604.70p 609.09p 581.92p 602.95p 298931
12/06/2008 609.09p 614.34p 602.07p 605.58p 151085
11/06/2008 617.85p 632.75p 611.72p 614.34p 308586
10/06/2008 609.96p 617.85p 607.33p 611.72p 622893
09/06/2008 623.98p 626.61p 611.72p 614.34p 345068
06/06/2008 627.49p 640.64p 622.23p 626.61p 580138
05/06/2008 630.12p 635.38p 619.60p 628.37p 299099
04/06/2008 631.87p 634.50p 611.72p 623.98p 457752
03/06/2008 625.74p 631.00p 619.60p 631.00p 151609
02/06/2008 604.70p 624.86p 599.45p 623.98p 133542
30/05/2008 632.75p 632.75p 602.95p 604.70p 333640
29/05/2008 630.12p 631.87p 618.73p 631.00p 150316
28/05/2008 625.74p 627.49p 606.46p 623.98p 485618
27/05/2008 638.01p 638.01p 620.48p 620.48p 253333
23/05/2008 640.64p 640.64p 630.12p 631.00p 297621

*Close Price adjusted for both dividends and splits