Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
06/01/2006 441.70p 453.97p 439.94p 439.94p 18694
05/01/2006 438.19p 452.21p 439.07p 441.70p 501486
04/01/2006 438.19p 441.70p 437.31p 438.19p 81672
03/01/2006 412.78p 445.20p 407.52p 432.06p 110896
30/12/2005 411.02p 411.02p 407.52p 407.52p 2825
29/12/2005 413.65p 418.03p 410.15p 410.15p 109888
28/12/2005 410.15p 431.18p 409.27p 414.53p 28161
23/12/2005 417.16p 420.66p 415.41p 418.03p 6675
22/12/2005 427.67p 427.67p 410.15p 410.15p 146821
21/12/2005 431.18p 431.18p 424.17p 427.67p 82454
20/12/2005 455.72p 455.72p 431.18p 431.18p 143788
19/12/2005 458.35p 458.35p 450.46p 455.72p 180469
16/12/2005 445.20p 459.22p 445.20p 459.22p 256203
15/12/2005 424.17p 452.21p 424.17p 445.20p 243094
14/12/2005 412.78p 425.92p 412.78p 425.92p 2169238
13/12/2005 403.14p 412.78p 399.63p 412.78p 81191
12/12/2005 407.52p 410.15p 403.14p 410.15p 381084
09/12/2005 397.00p 406.64p 392.62p 406.64p 9536962
08/12/2005 396.12p 396.12p 396.12p 396.12p 43977
07/12/2005 398.75p 399.63p 396.12p 399.63p 108951
06/12/2005 397.00p 406.64p 397.00p 397.88p 84177
05/12/2005 404.89p 404.89p 396.12p 399.63p 586864
02/12/2005 403.14p 404.89p 401.38p 401.38p 191434
01/12/2005 403.14p 404.89p 402.26p 403.14p 137885
30/11/2005 404.89p 404.89p 402.26p 402.26p 181525
29/11/2005 404.89p 404.89p 404.01p 404.01p 248062
28/11/2005 404.89p 404.89p 404.01p 404.01p 42781
25/11/2005 403.14p 404.89p 401.38p 401.38p 8510
24/11/2005 392.62p 403.14p 392.62p 402.26p 754707
23/11/2005 391.74p 392.62p 391.74p 392.62p 590525
22/11/2005 387.36p 392.62p 382.10p 389.99p 26644
21/11/2005 382.10p 387.36p 382.10p 384.73p 4508
18/11/2005 388.24p 388.24p 387.36p 387.36p 13166
17/11/2005 385.61p 387.36p 385.61p 387.36p 42
16/11/2005 389.11p 389.11p 385.61p 385.61p 128459
15/11/2005 389.11p 393.50p 389.11p 390.87p 1184692
14/11/2005 393.50p 393.50p 390.87p 392.62p 17373
11/11/2005 397.00p 397.88p 392.62p 396.12p 475
10/11/2005 397.88p 397.88p 394.37p 394.37p 5991
09/11/2005 398.75p 403.14p 392.62p 394.37p 22213
08/11/2005 397.00p 402.26p 397.00p 400.51p 31758
07/11/2005 403.14p 403.14p 397.00p 402.26p 25125
04/11/2005 396.12p 403.14p 396.12p 403.14p 60618
03/11/2005 401.38p 401.38p 396.12p 397.00p 164575
02/11/2005 403.14p 406.64p 399.63p 402.26p 1225816
01/11/2005 397.00p 406.64p 396.12p 406.64p 100630
31/10/2005 392.62p 397.00p 392.62p 396.12p 12147
28/10/2005 392.62p 395.25p 392.62p 395.25p 11508
27/10/2005 397.00p 397.00p 392.62p 394.37p 44855
26/10/2005 397.00p 397.00p 394.37p 397.00p 102731
25/10/2005 396.12p 397.88p 395.25p 395.25p 2188
24/10/2005 399.63p 399.63p 397.00p 397.00p 62820
21/10/2005 397.00p 403.14p 394.37p 397.00p 173494
20/10/2005 397.88p 398.75p 397.88p 397.88p 2191
19/10/2005 399.63p 400.51p 398.75p 398.75p 16725
18/10/2005 389.99p 400.51p 389.99p 400.51p 6190
17/10/2005 389.11p 392.62p 389.11p 390.87p 236321
14/10/2005 392.62p 394.37p 392.62p 394.37p 28240
13/10/2005 399.63p 401.38p 392.62p 392.62p 74943
12/10/2005 396.12p 403.14p 394.37p 401.38p 35844
11/10/2005 397.88p 400.51p 396.12p 397.00p 59791
10/10/2005 403.14p 406.64p 397.88p 400.51p 41067
07/10/2005 396.12p 402.26p 396.12p 402.26p 50952
06/10/2005 392.62p 400.51p 392.62p 400.51p 16148
05/10/2005 397.00p 397.00p 392.62p 396.12p 58552
04/10/2005 396.12p 399.63p 396.12p 397.00p 302121
03/10/2005 392.62p 403.14p 373.34p 403.14p 359552
30/09/2005 376.84p 376.84p 371.59p 375.09p 71523
29/09/2005 368.96p 376.84p 368.96p 374.22p 16343
28/09/2005 367.20p 368.96p 367.20p 368.96p 5869
27/09/2005 369.83p 369.83p 367.20p 368.08p 1597
26/09/2005 368.08p 369.83p 368.08p 369.83p 30954
23/09/2005 364.58p 369.83p 364.58p 369.83p 66040
22/09/2005 360.19p 364.58p 360.19p 364.58p 35985
21/09/2005 357.56p 360.19p 354.93p 360.19p 49415
20/09/2005 351.43p 361.07p 351.43p 361.07p 261384
19/09/2005 353.18p 354.06p 350.55p 352.31p 28456
16/09/2005 357.56p 359.32p 350.55p 353.18p 123724
15/09/2005 350.55p 361.07p 347.92p 361.07p 63956
14/09/2005 361.95p 361.95p 350.55p 353.18p 26826
13/09/2005 364.58p 364.58p 359.32p 359.32p 18384
12/09/2005 365.45p 367.20p 363.70p 363.70p 93652
09/09/2005 366.33p 366.33p 363.70p 364.58p 5707
08/09/2005 365.45p 367.20p 364.58p 364.58p 45239
07/09/2005 365.45p 366.33p 362.82p 366.33p 1751425
06/09/2005 366.33p 366.33p 364.58p 365.45p 934
05/09/2005 366.33p 367.20p 364.58p 364.58p 94170
02/09/2005 368.08p 368.08p 365.45p 365.45p 5763
01/09/2005 363.70p 367.20p 362.82p 366.33p 83348
31/08/2005 363.70p 366.33p 361.95p 365.45p 102798
30/08/2005 368.08p 368.08p 361.07p 361.95p 83879
29/08/2005 368.08p 368.08p 368.08p 368.08p 0
26/08/2005 368.08p 368.96p 368.08p 368.08p 9712
25/08/2005 373.34p 375.09p 368.08p 368.96p 20609
24/08/2005 373.34p 375.09p 371.59p 371.59p 42704
23/08/2005 373.34p 375.09p 368.96p 375.09p 17326
22/08/2005 371.59p 372.46p 368.08p 369.83p 461581
19/08/2005 368.96p 373.34p 368.96p 372.46p 5609
18/08/2005 371.59p 373.34p 368.08p 373.34p 6106
17/08/2005 375.09p 375.09p 371.59p 371.59p 24198
16/08/2005 371.59p 371.59p 369.83p 371.59p 146536
15/08/2005 371.59p 371.59p 368.08p 369.83p 99688
12/08/2005 374.22p 374.22p 368.08p 368.08p 9147
11/08/2005 371.59p 376.84p 371.59p 371.59p 29822
10/08/2005 377.72p 378.60p 371.59p 376.84p 8289
09/08/2005 381.23p 381.23p 371.59p 371.59p 9315
08/08/2005 377.72p 379.47p 376.84p 376.84p 81376
05/08/2005 382.98p 383.86p 376.84p 378.60p 118727
04/08/2005 366.33p 382.10p 366.33p 380.35p 54467
03/08/2005 364.58p 368.08p 362.82p 368.08p 31359
02/08/2005 361.07p 368.08p 361.07p 368.08p 75369
01/08/2005 357.56p 364.58p 355.81p 364.58p 19664
29/07/2005 359.32p 361.07p 355.81p 361.07p 18772
28/07/2005 354.06p 359.32p 353.18p 359.32p 125566
27/07/2005 354.06p 354.06p 353.18p 353.18p 5316
26/07/2005 354.06p 354.93p 354.06p 354.06p 16617919
25/07/2005 354.93p 355.81p 354.93p 354.93p 5841
22/07/2005 353.18p 355.81p 350.55p 355.81p 32099
21/07/2005 356.69p 361.07p 350.55p 354.06p 12681
20/07/2005 351.43p 361.07p 346.17p 361.07p 632724
19/07/2005 359.32p 362.82p 347.05p 347.05p 19015
18/07/2005 355.81p 364.58p 354.06p 362.82p 34708
15/07/2005 361.07p 364.58p 357.56p 364.58p 24525
14/07/2005 361.07p 364.58p 360.19p 362.82p 31982
13/07/2005 357.56p 364.58p 357.56p 364.58p 17807
12/07/2005 360.19p 364.58p 360.19p 364.58p 18125
11/07/2005 359.32p 364.58p 357.56p 360.19p 13581
08/07/2005 361.07p 361.07p 361.07p 361.07p 456
07/07/2005 368.08p 368.08p 361.07p 361.07p 97247
06/07/2005 368.08p 368.08p 368.08p 368.08p 300315
05/07/2005 368.08p 368.08p 368.08p 368.08p 15863
04/07/2005 368.08p 368.08p 368.08p 368.08p 39119
01/07/2005 368.08p 368.08p 368.08p 368.08p 16775
30/06/2005 368.08p 368.08p 368.08p 368.08p 5683
29/06/2005 366.33p 368.08p 366.33p 368.08p 77728
28/06/2005 364.58p 364.58p 364.58p 364.58p 23506
27/06/2005 364.58p 364.58p 364.58p 364.58p 1009
24/06/2005 363.70p 364.58p 362.82p 364.58p 207859
23/06/2005 376.84p 378.60p 362.82p 362.82p 56566
22/06/2005 378.60p 378.60p 378.60p 378.60p 57812
21/06/2005 378.60p 380.35p 378.60p 378.60p 142501
20/06/2005 380.35p 380.35p 378.60p 380.35p 89469
17/06/2005 376.84p 378.60p 376.84p 378.60p 22091
16/06/2005 376.84p 376.84p 376.84p 376.84p 58598
15/06/2005 376.84p 376.84p 375.09p 376.84p 65786
14/06/2005 375.09p 375.09p 375.09p 375.09p 158639
13/06/2005 375.09p 375.09p 375.09p 375.09p 164413
10/06/2005 373.34p 375.09p 371.59p 375.09p 30925
09/06/2005 371.59p 373.34p 371.59p 371.59p 81463
08/06/2005 369.83p 373.34p 368.08p 373.34p 119034
07/06/2005 366.33p 368.08p 364.58p 368.08p 31000
06/06/2005 366.33p 366.33p 364.58p 364.58p 226095
03/06/2005 358.44p 364.58p 357.56p 364.58p 143731
02/06/2005 340.91p 359.32p 340.04p 357.56p 237266
01/06/2005 341.79p 341.79p 340.04p 340.04p 59428
31/05/2005 341.79p 341.79p 341.79p 341.79p 31586
27/05/2005 341.79p 341.79p 340.91p 341.79p 27928
26/05/2005 340.91p 341.79p 340.91p 340.91p 33305
25/05/2005 341.79p 341.79p 341.79p 341.79p 2359
24/05/2005 341.79p 341.79p 341.79p 341.79p 37252
23/05/2005 336.53p 341.79p 328.64p 341.79p 149074
20/05/2005 328.64p 328.64p 328.64p 328.64p 8062
19/05/2005 328.64p 328.64p 328.64p 328.64p 40794
18/05/2005 328.64p 328.64p 328.64p 328.64p 3945
17/05/2005 328.64p 328.64p 328.64p 328.64p 386339
16/05/2005 328.64p 328.64p 328.64p 328.64p 67881
13/05/2005 328.64p 328.64p 328.64p 328.64p 255423
12/05/2005 328.64p 328.64p 328.64p 328.64p 35458
11/05/2005 328.64p 328.64p 328.64p 328.64p 8334
10/05/2005 328.64p 328.64p 328.64p 328.64p 16551
09/05/2005 328.64p 329.52p 328.64p 328.64p 9145
06/05/2005 329.52p 329.52p 328.64p 329.52p 5712
05/05/2005 328.64p 328.64p 328.64p 328.64p 19426
04/05/2005 328.64p 328.64p 328.64p 328.64p 388566
03/05/2005 327.77p 328.64p 326.89p 328.64p 117771
29/04/2005 341.79p 343.54p 325.14p 326.89p 359773
28/04/2005 348.80p 350.55p 343.54p 343.54p 79156
27/04/2005 350.55p 350.55p 350.55p 350.55p 7417
26/04/2005 350.55p 350.55p 350.55p 350.55p 31765
25/04/2005 350.55p 350.55p 348.80p 350.55p 200172
22/04/2005 348.80p 348.80p 348.80p 348.80p 10354
21/04/2005 348.80p 348.80p 348.80p 348.80p 33507
20/04/2005 348.80p 348.80p 348.80p 348.80p 397007
19/04/2005 348.80p 348.80p 348.80p 348.80p 72371
18/04/2005 348.80p 350.55p 348.80p 348.80p 381131
15/04/2005 352.31p 352.31p 352.31p 352.31p 234374
14/04/2005 352.31p 352.31p 350.55p 352.31p 2298
13/04/2005 349.68p 350.55p 347.92p 350.55p 52182
12/04/2005 347.92p 347.92p 347.05p 347.92p 218025
11/04/2005 347.05p 347.05p 345.29p 347.05p 408974
08/04/2005 343.54p 345.29p 342.67p 345.29p 15262
07/04/2005 342.67p 342.67p 342.67p 342.67p 52178
06/04/2005 343.54p 343.54p 342.67p 342.67p 190531
05/04/2005 345.29p 346.17p 343.54p 343.54p 77041
04/04/2005 346.17p 346.17p 346.17p 346.17p 32412
01/04/2005 346.17p 346.17p 346.17p 346.17p 24389
31/03/2005 346.17p 347.05p 346.17p 346.17p 5736
30/03/2005 351.43p 354.06p 347.05p 347.05p 24793
29/03/2005 354.06p 354.06p 354.06p 354.06p 29271
24/03/2005 354.06p 354.06p 354.06p 354.06p 38837

*Close Price adjusted for both dividends and splits