Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/10/2006 487.27p 487.27p 476.75p 487.27p 38957
19/10/2006 473.25p 483.76p 473.25p 476.75p 97326
18/10/2006 474.12p 476.75p 474.12p 476.75p 39671
17/10/2006 466.24p 476.75p 466.24p 475.88p 36825
16/10/2006 472.37p 476.75p 469.74p 470.62p 135761
13/10/2006 469.74p 473.25p 462.73p 462.73p 57675
12/10/2006 465.36p 469.74p 462.73p 469.74p 140177
11/10/2006 480.26p 480.26p 462.73p 462.73p 472488
10/10/2006 487.27p 487.27p 475.00p 475.88p 134222
09/10/2006 487.27p 487.27p 475.88p 475.88p 27947
06/10/2006 480.26p 483.76p 480.26p 480.26p 400148
05/10/2006 483.76p 483.76p 469.74p 469.74p 81155
04/10/2006 476.75p 487.27p 476.75p 480.26p 256872
03/10/2006 462.73p 474.12p 459.22p 470.62p 44703
02/10/2006 432.06p 466.24p 432.06p 455.72p 52131
29/09/2006 420.66p 431.18p 420.66p 427.67p 16762
28/09/2006 420.66p 420.66p 411.02p 416.28p 24107
27/09/2006 411.90p 414.53p 411.02p 413.65p 7292
26/09/2006 413.65p 414.53p 410.15p 410.15p 101534
25/09/2006 413.65p 420.66p 413.65p 413.65p 21592
22/09/2006 420.66p 420.66p 418.03p 418.03p 8786
21/09/2006 420.66p 420.66p 413.65p 420.66p 19945
20/09/2006 410.15p 420.66p 407.52p 416.28p 3583
19/09/2006 413.65p 413.65p 410.15p 410.15p 11582
18/09/2006 427.67p 427.67p 412.78p 412.78p 9845
15/09/2006 427.67p 427.67p 413.65p 422.42p 152173
14/09/2006 423.29p 424.17p 415.41p 424.17p 101834
13/09/2006 425.92p 425.92p 421.54p 423.29p 38854
12/09/2006 427.67p 434.69p 427.67p 431.18p 27842
11/09/2006 428.55p 428.55p 423.29p 423.29p 2381
08/09/2006 420.66p 425.92p 420.66p 425.92p 14512
07/09/2006 434.69p 434.69p 417.16p 417.16p 48251
06/09/2006 434.69p 434.69p 423.29p 432.06p 25317
05/09/2006 427.67p 431.18p 418.03p 424.17p 16443
04/09/2006 418.91p 419.79p 418.91p 419.79p 14991
01/09/2006 425.05p 427.67p 417.16p 418.91p 28945
31/08/2006 414.53p 421.54p 414.53p 421.54p 9541
30/08/2006 422.42p 422.42p 421.54p 421.54p 0
29/08/2006 420.66p 422.42p 419.79p 422.42p 49683
25/08/2006 425.05p 425.05p 422.42p 422.42p 11911
24/08/2006 413.65p 425.05p 413.65p 425.05p 40372
23/08/2006 409.27p 410.15p 410.15p 410.15p 34807
22/08/2006 413.65p 413.65p 409.27p 409.27p 72669
21/08/2006 411.90p 413.65p 408.39p 408.39p 142464
18/08/2006 410.15p 413.65p 410.15p 411.90p 17276
17/08/2006 405.77p 406.64p 400.51p 406.64p 13992
16/08/2006 400.51p 405.77p 400.51p 405.77p 960
15/08/2006 410.15p 410.15p 404.89p 404.89p 20407
14/08/2006 409.27p 409.27p 404.89p 408.39p 6866
11/08/2006 397.00p 406.64p 397.00p 406.64p 4266
10/08/2006 403.14p 405.77p 400.51p 405.77p 59373
09/08/2006 403.14p 410.15p 399.63p 410.15p 22817
08/08/2006 407.52p 407.52p 395.25p 395.25p 30824
07/08/2006 411.02p 411.02p 409.27p 409.27p 1746
04/08/2006 399.63p 411.02p 399.63p 411.02p 61532
03/08/2006 406.64p 406.64p 396.12p 403.14p 167255
02/08/2006 417.16p 417.16p 408.39p 410.15p 154095
01/08/2006 420.66p 424.17p 411.90p 417.16p 94853
31/07/2006 421.54p 428.55p 418.03p 418.03p 3192
28/07/2006 427.67p 427.67p 420.66p 420.66p 56304
27/07/2006 431.18p 438.19p 431.18p 432.93p 1322
26/07/2006 440.82p 441.70p 432.06p 438.19p 59784
25/07/2006 433.81p 436.44p 431.18p 436.44p 58010
24/07/2006 431.18p 433.81p 431.18p 433.81p 24009
21/07/2006 433.81p 438.19p 431.18p 431.18p 28801
20/07/2006 431.18p 431.18p 429.43p 431.18p 159978
19/07/2006 431.18p 434.69p 431.18p 434.69p 10165
18/07/2006 445.20p 446.08p 431.18p 431.18p 55737
17/07/2006 446.08p 446.96p 445.20p 445.20p 695085
14/07/2006 450.46p 450.46p 446.96p 446.96p 18116
13/07/2006 446.08p 446.08p 445.20p 446.08p 108404
12/07/2006 453.09p 453.97p 446.08p 453.97p 244297
11/07/2006 445.20p 446.08p 445.20p 446.08p 23927
10/07/2006 455.72p 455.72p 445.20p 446.96p 255361
07/07/2006 445.20p 455.72p 444.33p 455.72p 15857
06/07/2006 431.18p 454.84p 431.18p 454.84p 23707
05/07/2006 424.17p 434.69p 421.54p 434.69p 36689
04/07/2006 423.29p 425.92p 422.42p 422.42p 8490
03/07/2006 420.66p 424.17p 413.65p 417.16p 35144
30/06/2006 425.92p 432.06p 411.02p 411.02p 18882
29/06/2006 418.03p 420.66p 418.03p 420.66p 6697
28/06/2006 408.39p 425.92p 407.52p 425.92p 528579
27/06/2006 406.64p 411.02p 406.64p 408.39p 2828785
26/06/2006 410.15p 410.15p 404.89p 404.89p 252434
23/06/2006 411.02p 411.02p 408.39p 408.39p 86225
22/06/2006 413.65p 415.41p 403.14p 403.14p 240785
21/06/2006 416.28p 416.28p 413.65p 413.65p 40122
20/06/2006 415.41p 415.41p 414.53p 415.41p 30555
19/06/2006 420.66p 420.66p 413.65p 413.65p 211387
16/06/2006 411.02p 412.78p 411.02p 411.02p 88051
15/06/2006 411.02p 418.91p 411.02p 418.03p 45297
14/06/2006 404.01p 420.66p 404.01p 420.66p 317658
13/06/2006 413.65p 413.65p 407.52p 409.27p 531638
12/06/2006 410.15p 420.66p 408.39p 413.65p 32236
09/06/2006 411.90p 419.79p 411.90p 419.79p 465464
08/06/2006 411.90p 413.65p 404.89p 410.15p 4462
07/06/2006 410.15p 420.66p 407.52p 413.65p 1484917
06/06/2006 434.69p 434.69p 410.15p 418.03p 223056
05/06/2006 438.19p 441.70p 434.69p 437.31p 31203
02/06/2006 441.70p 441.70p 438.19p 441.70p 34304
01/06/2006 445.20p 445.20p 442.57p 443.45p 27181
31/05/2006 444.33p 445.20p 441.70p 443.45p 229046
30/05/2006 445.20p 448.71p 445.20p 446.96p 19170
26/05/2006 448.71p 448.71p 444.33p 444.33p 6732
25/05/2006 441.70p 455.72p 439.94p 446.08p 113668
24/05/2006 438.19p 445.20p 434.69p 445.20p 171486
23/05/2006 449.58p 449.58p 434.69p 434.69p 261820
22/05/2006 455.72p 464.48p 448.71p 449.58p 225714
19/05/2006 459.22p 460.10p 455.72p 455.72p 302637
18/05/2006 459.22p 460.10p 459.22p 459.22p 61927
17/05/2006 469.74p 469.74p 460.98p 462.73p 9381
16/05/2006 462.73p 467.11p 459.22p 467.11p 205838
15/05/2006 455.72p 468.86p 455.72p 466.24p 207517
12/05/2006 459.22p 462.73p 459.22p 462.73p 51513
11/05/2006 464.48p 464.48p 459.22p 461.85p 52076
10/05/2006 462.73p 466.24p 460.98p 460.98p 571366
09/05/2006 460.10p 466.24p 460.10p 460.98p 1059315
08/05/2006 459.22p 464.48p 457.47p 464.48p 11084
05/05/2006 455.72p 464.48p 455.72p 464.48p 8137
04/05/2006 457.47p 464.48p 455.72p 455.72p 36788
03/05/2006 448.71p 459.22p 448.71p 459.22p 32293
02/05/2006 448.71p 460.98p 448.71p 451.34p 65111
28/04/2006 459.22p 459.22p 438.19p 438.19p 79626
27/04/2006 459.22p 460.98p 459.22p 459.22p 125308
26/04/2006 462.73p 464.48p 459.22p 464.48p 212926
25/04/2006 459.22p 459.22p 459.22p 459.22p 132971
24/04/2006 468.86p 468.86p 464.48p 464.48p 45192
21/04/2006 467.11p 472.37p 463.61p 463.61p 78989
20/04/2006 470.62p 471.49p 467.11p 467.11p 43474
19/04/2006 470.62p 470.62p 468.86p 468.86p 76590
18/04/2006 471.49p 471.49p 463.61p 470.62p 1990
13/04/2006 471.49p 471.49p 463.61p 470.62p 39992
12/04/2006 473.25p 473.25p 462.73p 471.49p 85683
11/04/2006 472.37p 475.00p 462.73p 473.25p 248840
10/04/2006 469.74p 473.25p 466.24p 467.11p 121913
07/04/2006 466.24p 466.24p 462.73p 466.24p 175851
06/04/2006 469.74p 469.74p 465.36p 465.36p 59226
05/04/2006 484.64p 484.64p 459.22p 468.86p 152733
04/04/2006 478.50p 484.64p 474.12p 480.26p 226708
03/04/2006 461.85p 482.01p 455.72p 474.12p 91307
31/03/2006 455.72p 455.72p 452.21p 455.72p 9382
30/03/2006 453.97p 454.84p 451.34p 453.09p 60777
29/03/2006 457.47p 457.47p 448.71p 452.21p 74394
28/03/2006 456.60p 459.22p 456.60p 459.22p 114259
27/03/2006 459.22p 469.74p 459.22p 465.36p 9544
24/03/2006 460.98p 466.24p 460.98p 462.73p 46269
23/03/2006 460.98p 461.85p 459.22p 460.98p 10143
22/03/2006 465.36p 465.36p 454.84p 454.84p 77532
21/03/2006 467.11p 467.11p 453.97p 453.97p 168673
20/03/2006 480.26p 480.26p 466.24p 467.99p 22726
17/03/2006 481.13p 481.13p 478.50p 480.26p 156163
16/03/2006 492.53p 492.53p 482.89p 485.52p 45478
15/03/2006 490.77p 494.28p 490.77p 494.28p 4963
14/03/2006 492.53p 494.28p 487.27p 490.77p 123451
13/03/2006 487.27p 497.79p 487.27p 490.77p 14281
10/03/2006 486.39p 486.39p 484.64p 484.64p 5257
09/03/2006 486.39p 486.39p 473.25p 477.63p 14584
08/03/2006 482.89p 483.76p 469.74p 477.63p 45099
07/03/2006 483.76p 483.76p 475.00p 478.50p 21195
06/03/2006 479.38p 482.89p 476.75p 478.50p 97038
03/03/2006 475.88p 479.38p 475.88p 478.50p 215025
02/03/2006 466.24p 476.75p 463.61p 476.75p 163782
01/03/2006 454.84p 464.48p 454.84p 459.22p 7461
28/02/2006 455.72p 457.47p 455.72p 457.47p 142974
27/02/2006 462.73p 462.73p 455.72p 458.35p 381216
24/02/2006 462.73p 462.73p 459.22p 462.73p 40637
23/02/2006 451.34p 460.10p 450.46p 459.22p 630805
22/02/2006 444.33p 449.58p 444.33p 449.58p 16688
21/02/2006 442.57p 445.20p 434.69p 445.20p 1246918
20/02/2006 452.21p 452.21p 443.45p 443.45p 21385
17/02/2006 454.84p 454.84p 453.09p 453.09p 31307
16/02/2006 462.73p 466.24p 452.21p 455.72p 1669342
15/02/2006 459.22p 459.22p 455.72p 457.47p 17892
14/02/2006 459.22p 466.24p 458.35p 459.22p 402200
13/02/2006 468.86p 468.86p 453.97p 459.22p 76707
10/02/2006 473.25p 473.25p 467.11p 467.11p 111951
09/02/2006 475.00p 475.88p 469.74p 471.49p 9914
08/02/2006 476.75p 479.38p 473.25p 475.00p 206442
07/02/2006 483.76p 489.90p 476.75p 476.75p 17731
06/02/2006 480.26p 489.90p 480.26p 485.52p 24668
03/02/2006 490.77p 496.91p 480.26p 484.64p 69158
02/02/2006 497.79p 515.31p 494.28p 494.28p 1300207
01/02/2006 469.74p 508.30p 469.74p 494.28p 682129
31/01/2006 468.86p 469.74p 462.73p 466.24p 927043
30/01/2006 464.48p 468.86p 460.98p 460.98p 21814
27/01/2006 460.98p 473.25p 460.98p 466.24p 37205
26/01/2006 463.61p 471.49p 455.72p 460.98p 247315
25/01/2006 467.99p 473.25p 463.61p 463.61p 385139
24/01/2006 465.36p 473.25p 459.22p 467.99p 224096
23/01/2006 466.24p 469.74p 461.85p 464.48p 124692
20/01/2006 466.24p 473.25p 466.24p 469.74p 127772
19/01/2006 462.73p 472.37p 459.22p 472.37p 281991
18/01/2006 448.71p 459.22p 448.71p 455.72p 550104
17/01/2006 450.46p 452.21p 442.57p 443.45p 67917
16/01/2006 450.46p 450.46p 445.20p 445.20p 63487
13/01/2006 448.71p 450.46p 440.82p 446.96p 273450
12/01/2006 446.96p 447.83p 435.56p 440.82p 16116
11/01/2006 447.83p 447.83p 434.69p 439.94p 34981
10/01/2006 448.71p 448.71p 439.07p 443.45p 12384
09/01/2006 446.96p 446.96p 438.19p 438.19p 25554

*Close Price adjusted for both dividends and splits