Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/08/2007 598.57p 610.84p 595.94p 609.09p 122281
06/08/2007 586.30p 595.94p 585.42p 589.81p 135173
03/08/2007 596.82p 602.95p 578.41p 595.94p 274418
02/08/2007 606.46p 609.96p 593.31p 603.83p 100686
01/08/2007 594.19p 602.95p 585.42p 602.95p 64793
31/07/2007 599.45p 632.75p 596.82p 598.57p 381334
30/07/2007 588.93p 595.94p 588.93p 595.06p 409291
27/07/2007 574.91p 587.18p 574.91p 581.92p 222400
26/07/2007 586.30p 594.19p 560.88p 578.41p 596852
25/07/2007 585.42p 595.94p 585.42p 590.68p 136199
24/07/2007 588.93p 599.45p 585.42p 588.93p 589206
23/07/2007 602.95p 602.95p 592.43p 596.82p 509796
20/07/2007 602.95p 602.95p 594.19p 600.32p 3664111
19/07/2007 592.43p 604.70p 583.67p 604.70p 278990
18/07/2007 581.92p 595.94p 581.04p 583.67p 505297
17/07/2007 588.93p 595.94p 584.55p 590.68p 181496
16/07/2007 595.06p 600.32p 589.81p 595.06p 317667
13/07/2007 606.46p 606.46p 593.31p 595.94p 951640
12/07/2007 602.07p 603.83p 593.31p 595.06p 629548
11/07/2007 595.94p 605.58p 590.68p 595.94p 345278
10/07/2007 602.95p 604.70p 588.93p 589.81p 388890
09/07/2007 603.83p 603.83p 596.82p 600.32p 224520
06/07/2007 604.70p 604.70p 592.43p 602.07p 654886
05/07/2007 606.46p 609.96p 599.45p 602.07p 236934
04/07/2007 601.20p 609.96p 600.32p 606.46p 415530
03/07/2007 597.69p 606.46p 597.69p 606.46p 416267
02/07/2007 602.07p 609.09p 592.43p 597.69p 404276
29/06/2007 610.84p 611.72p 592.43p 592.43p 181733
28/06/2007 616.97p 623.98p 605.58p 611.72p 270790
27/06/2007 595.94p 619.60p 595.94p 615.22p 1257194
26/06/2007 606.46p 619.60p 593.31p 599.45p 400241
25/06/2007 596.82p 621.36p 596.82p 607.33p 341922
22/06/2007 595.06p 609.96p 592.43p 602.95p 2277540
21/06/2007 592.43p 602.95p 585.42p 585.42p 2030482
20/06/2007 634.50p 634.50p 594.19p 599.45p 1619656
19/06/2007 647.65p 647.65p 623.98p 627.49p 250279
18/06/2007 606.46p 645.02p 606.46p 642.39p 1115983
15/06/2007 662.55p 662.55p 581.92p 581.92p 1195677
14/06/2007 645.02p 658.16p 645.02p 656.41p 1484256
13/06/2007 647.65p 650.28p 640.64p 641.51p 623102
12/06/2007 631.00p 652.03p 631.00p 648.52p 1060634
11/06/2007 628.37p 631.00p 616.97p 620.48p 209306
08/06/2007 638.01p 638.01p 629.24p 631.00p 509200
07/06/2007 670.43p 670.43p 631.87p 631.87p 153321
06/06/2007 676.57p 676.57p 662.55p 675.69p 276181
05/06/2007 676.57p 678.32p 670.43p 676.57p 23583
04/06/2007 673.94p 678.32p 671.31p 671.31p 25002
01/06/2007 676.57p 687.08p 674.81p 678.32p 79919
31/05/2007 681.83p 681.83p 673.06p 675.69p 97500
30/05/2007 673.06p 687.08p 663.42p 681.83p 1399189
29/05/2007 666.05p 673.06p 662.55p 666.93p 94479
25/05/2007 660.79p 669.56p 659.04p 662.55p 150290
24/05/2007 666.05p 671.31p 655.53p 659.04p 76782
23/05/2007 669.56p 678.32p 660.79p 661.67p 322467
22/05/2007 680.95p 683.58p 666.05p 672.19p 399254
21/05/2007 662.55p 681.83p 659.92p 676.57p 1711090
18/05/2007 627.49p 646.77p 623.11p 647.65p 125403
17/05/2007 622.23p 627.49p 615.22p 622.23p 64171
16/05/2007 617.85p 621.36p 615.22p 618.73p 103634
15/05/2007 602.95p 627.49p 602.07p 627.49p 255005
14/05/2007 598.57p 606.46p 598.57p 606.46p 30815
11/05/2007 591.56p 602.95p 587.18p 602.95p 66755
10/05/2007 592.43p 592.43p 587.18p 587.18p 431844
09/05/2007 595.94p 601.20p 585.42p 585.42p 288968
08/05/2007 596.82p 606.46p 595.06p 601.20p 197157
04/05/2007 585.42p 595.94p 580.17p 595.94p 910411
03/05/2007 576.66p 583.67p 576.66p 580.17p 162049
02/05/2007 574.91p 585.42p 574.91p 581.92p 225056
01/05/2007 578.41p 584.55p 578.41p 581.92p 1856155
30/04/2007 583.67p 585.42p 580.17p 584.55p 42921
27/04/2007 571.40p 585.42p 571.40p 580.17p 216431
26/04/2007 585.42p 585.42p 567.90p 583.67p 452423
25/04/2007 585.42p 585.42p 575.78p 584.55p 64599
24/04/2007 581.04p 588.93p 576.66p 581.04p 37360
23/04/2007 584.55p 592.43p 584.55p 588.05p 95374
20/04/2007 578.41p 588.05p 572.28p 584.55p 129465
19/04/2007 564.39p 573.15p 564.39p 572.28p 77367
18/04/2007 574.91p 577.54p 564.39p 564.39p 443111
17/04/2007 569.65p 585.42p 566.14p 566.14p 214899
16/04/2007 577.54p 581.04p 567.90p 581.04p 109474
13/04/2007 567.90p 584.55p 567.90p 574.03p 780160
12/04/2007 578.41p 578.41p 560.88p 578.41p 64283
11/04/2007 602.07p 602.07p 568.77p 578.41p 59934
10/04/2007 602.95p 602.95p 588.93p 592.43p 126520
05/04/2007 595.94p 602.95p 588.93p 595.94p 156382
04/04/2007 599.45p 606.46p 595.94p 602.95p 265351
03/04/2007 560.88p 608.21p 553.87p 603.83p 105011
02/04/2007 553.87p 560.01p 543.36p 559.13p 347929
30/03/2007 567.02p 567.02p 537.22p 549.49p 151632
29/03/2007 567.90p 571.40p 555.63p 562.64p 763803
28/03/2007 567.90p 567.90p 554.75p 557.38p 301790
27/03/2007 569.65p 572.28p 555.63p 559.13p 280944
26/03/2007 575.78p 581.92p 567.90p 574.03p 238612
23/03/2007 581.04p 581.92p 575.78p 580.17p 23310
22/03/2007 583.67p 592.43p 581.92p 581.92p 41393
21/03/2007 581.04p 587.18p 575.78p 583.67p 338884
20/03/2007 585.42p 587.18p 571.40p 572.28p 27356
19/03/2007 587.18p 596.82p 585.42p 588.93p 57343
16/03/2007 595.06p 599.45p 586.30p 586.30p 359131
15/03/2007 596.82p 599.45p 585.42p 590.68p 144158
14/03/2007 595.94p 606.46p 583.67p 599.45p 86177
13/03/2007 603.83p 612.59p 599.45p 601.20p 325068
12/03/2007 601.20p 613.47p 600.32p 602.07p 29058
09/03/2007 607.33p 612.59p 599.45p 599.45p 36942
08/03/2007 568.77p 616.97p 568.77p 616.97p 332165
07/03/2007 551.24p 560.88p 551.24p 560.01p 18139
06/03/2007 529.34p 560.88p 529.34p 560.88p 193891
05/03/2007 562.64p 562.64p 531.96p 532.84p 293799
02/03/2007 581.04p 581.04p 560.88p 567.90p 84606
01/03/2007 571.40p 588.93p 564.39p 581.92p 50328
28/02/2007 557.38p 571.40p 552.12p 571.40p 62261
27/02/2007 574.91p 584.55p 552.12p 563.51p 194019
26/02/2007 605.58p 613.47p 574.91p 581.92p 99445
23/02/2007 596.82p 604.70p 595.94p 595.94p 45117
22/02/2007 613.47p 613.47p 597.69p 599.45p 204711
21/02/2007 606.46p 623.11p 605.58p 613.47p 525042
20/02/2007 631.00p 631.00p 602.95p 613.47p 71728
19/02/2007 639.76p 639.76p 618.73p 622.23p 100686
16/02/2007 649.40p 658.16p 631.87p 638.01p 318995
15/02/2007 638.01p 658.16p 638.01p 652.03p 194036
14/02/2007 627.49p 648.52p 623.11p 648.52p 80569
13/02/2007 616.97p 623.98p 616.97p 621.36p 145204
12/02/2007 626.61p 631.00p 616.97p 622.23p 253032
09/02/2007 620.48p 632.75p 620.48p 626.61p 188724
08/02/2007 592.43p 627.49p 589.81p 623.98p 1377424
07/02/2007 571.40p 588.93p 571.40p 588.93p 186861
06/02/2007 561.76p 571.40p 557.38p 570.53p 236162
05/02/2007 564.39p 564.39p 553.87p 560.88p 215967
02/02/2007 553.87p 568.77p 553.87p 564.39p 304164
01/02/2007 553.87p 561.76p 552.12p 560.01p 378110
31/01/2007 560.01p 560.01p 543.36p 543.36p 57449
30/01/2007 557.38p 560.88p 551.24p 555.63p 226300
29/01/2007 549.49p 555.63p 545.99p 554.75p 165369
26/01/2007 555.63p 557.38p 543.36p 551.24p 26177
25/01/2007 566.14p 566.14p 550.37p 553.00p 2306717
24/01/2007 572.28p 574.91p 560.88p 566.14p 104163
23/01/2007 584.55p 584.55p 573.15p 581.04p 51872
22/01/2007 572.28p 581.92p 571.40p 578.41p 746771
19/01/2007 574.91p 578.41p 571.40p 574.91p 79110
18/01/2007 580.17p 580.17p 580.17p 580.17p 1566
17/01/2007 580.17p 580.17p 577.54p 577.54p 420809
16/01/2007 566.14p 578.41p 562.64p 577.54p 159008
15/01/2007 567.02p 574.91p 563.51p 574.91p 69194
12/01/2007 588.93p 588.93p 553.00p 564.39p 5537398
11/01/2007 593.31p 602.95p 579.29p 581.04p 404718
10/01/2007 589.81p 602.95p 588.93p 602.95p 322168
09/01/2007 593.31p 601.20p 591.56p 591.56p 9161
08/01/2007 602.95p 602.95p 595.94p 595.94p 421018
05/01/2007 596.82p 599.45p 592.43p 595.94p 183752
04/01/2007 606.46p 612.59p 595.94p 606.46p 274174
03/01/2007 606.46p 615.22p 606.46p 613.47p 284730
02/01/2007 623.11p 623.11p 609.96p 609.09p 61818
29/12/2006 595.94p 613.47p 595.06p 609.96p 34729
28/12/2006 589.81p 598.57p 588.93p 592.43p 15402
27/12/2006 597.69p 597.69p 594.19p 594.19p 1568
22/12/2006 595.06p 595.06p 594.19p 597.69p 25077
21/12/2006 602.95p 604.70p 590.68p 594.19p 144119
20/12/2006 599.45p 602.95p 593.31p 602.95p 83788
19/12/2006 589.81p 599.45p 588.93p 599.45p 32108
18/12/2006 564.39p 598.57p 564.39p 595.94p 140912
15/12/2006 560.88p 578.41p 560.88p 578.41p 260517
14/12/2006 572.28p 574.91p 564.39p 565.27p 986020
13/12/2006 571.40p 578.41p 560.88p 564.39p 48008
12/12/2006 585.42p 592.43p 571.40p 575.78p 52121
11/12/2006 588.93p 602.07p 585.42p 585.42p 1623847
08/12/2006 592.43p 599.45p 585.42p 591.56p 225803
07/12/2006 585.42p 591.56p 578.41p 587.18p 252095
06/12/2006 567.90p 592.43p 567.90p 591.56p 136811
05/12/2006 545.99p 560.88p 543.36p 560.01p 294542
04/12/2006 529.34p 543.36p 526.71p 543.36p 23961
01/12/2006 525.83p 529.34p 520.57p 525.83p 114191
30/11/2006 515.31p 527.58p 511.81p 527.58p 302684
29/11/2006 516.19p 516.19p 508.30p 511.81p 45648
28/11/2006 509.18p 522.32p 508.30p 518.82p 78477
27/11/2006 518.82p 518.82p 508.30p 511.81p 25663
24/11/2006 511.81p 511.81p 508.30p 508.30p 26789
23/11/2006 511.81p 514.44p 511.81p 512.68p 4196
22/11/2006 508.30p 508.30p 508.30p 514.44p 118494
21/11/2006 525.83p 525.83p 508.30p 508.30p 20260
20/11/2006 512.68p 518.82p 512.68p 518.82p 5600
17/11/2006 519.69p 524.95p 515.31p 524.95p 183106
16/11/2006 511.81p 519.69p 511.81p 523.20p 555785
15/11/2006 519.69p 519.69p 511.81p 517.07p 71388
14/11/2006 512.68p 522.32p 511.81p 511.81p 115119
13/11/2006 518.82p 522.32p 511.81p 515.31p 43724
10/11/2006 523.20p 523.20p 511.81p 511.81p 10997
09/11/2006 532.84p 536.35p 524.08p 525.83p 38078
08/11/2006 532.84p 532.84p 524.08p 524.08p 75189
07/11/2006 531.96p 536.35p 518.82p 532.84p 172246
06/11/2006 525.83p 531.96p 525.83p 529.34p 95390
03/11/2006 524.95p 529.34p 524.08p 525.83p 64183
02/11/2006 519.69p 525.83p 513.56p 524.08p 585681
01/11/2006 497.79p 523.20p 497.79p 523.20p 965191
31/10/2006 496.03p 496.03p 496.03p 498.66p 4303
30/10/2006 497.79p 497.79p 491.65p 494.28p 43320
27/10/2006 507.43p 511.81p 497.79p 508.30p 355826
26/10/2006 487.27p 508.30p 485.52p 504.80p 245703
25/10/2006 480.26p 489.02p 480.26p 482.01p 182247
24/10/2006 480.26p 483.76p 480.26p 482.01p 53818
23/10/2006 481.13p 487.27p 480.26p 480.26p 213454

*Close Price adjusted for both dividends and splits