Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/03/2005 354.06p 354.06p 354.06p 354.06p 20951
22/03/2005 353.18p 354.06p 351.43p 354.06p 202760
21/03/2005 347.05p 351.43p 343.54p 351.43p 375274
18/03/2005 343.54p 343.54p 343.54p 343.54p 69712
17/03/2005 343.54p 343.54p 343.54p 343.54p 3298
16/03/2005 335.65p 345.29p 0.00p 343.54p 83335
15/03/2005 333.03p 333.03p 333.03p 333.03p 11880321
14/03/2005 333.03p 333.03p 333.03p 333.03p 59180
11/03/2005 333.03p 333.03p 333.03p 333.03p 6661
10/03/2005 333.03p 333.03p 333.03p 333.03p 20975
09/03/2005 333.03p 333.03p 333.03p 333.03p 3697927
08/03/2005 333.03p 333.03p 333.03p 333.03p 20012
07/03/2005 333.03p 333.03p 333.03p 333.03p 15001
04/03/2005 333.03p 333.03p 333.03p 333.03p 109156
03/03/2005 333.03p 333.03p 333.03p 333.03p 30302
02/03/2005 333.03p 333.03p 333.03p 333.03p 84239
01/03/2005 333.03p 333.03p 333.03p 333.03p 9354
28/02/2005 331.27p 333.03p 329.52p 333.03p 28448
25/02/2005 329.52p 329.52p 329.52p 329.52p 43103
24/02/2005 328.64p 329.52p 326.89p 329.52p 20339
23/02/2005 327.77p 331.27p 326.89p 326.89p 70631
22/02/2005 328.64p 332.15p 328.64p 331.27p 37271
21/02/2005 327.77p 327.77p 326.01p 327.77p 164360
18/02/2005 326.89p 326.89p 326.01p 326.01p 34872
17/02/2005 326.01p 326.01p 326.01p 326.01p 17768
16/02/2005 323.39p 326.01p 322.51p 326.01p 52127
15/02/2005 322.51p 322.51p 322.51p 322.51p 15060
14/02/2005 322.51p 322.51p 322.51p 322.51p 4918
11/02/2005 319.88p 322.51p 319.00p 322.51p 29810
10/02/2005 314.62p 319.00p 303.23p 319.00p 227706
09/02/2005 298.85p 304.10p 297.97p 303.23p 32494
08/02/2005 295.34p 297.97p 294.46p 297.97p 40064
07/02/2005 296.22p 296.22p 296.22p 296.22p 11171
04/02/2005 296.22p 296.22p 294.46p 296.22p 18042
03/02/2005 294.46p 294.46p 294.46p 294.46p 22989
02/02/2005 294.46p 294.46p 294.46p 294.46p 79991
01/02/2005 294.46p 294.46p 294.46p 294.46p 96718
31/01/2005 294.46p 294.46p 294.46p 294.46p 8972
28/01/2005 294.46p 294.46p 294.46p 294.46p 25297
27/01/2005 294.46p 295.34p 294.46p 294.46p 14036
26/01/2005 297.09p 300.60p 295.34p 295.34p 49594
25/01/2005 300.60p 300.60p 300.60p 300.60p 576947
24/01/2005 301.48p 301.48p 300.60p 300.60p 185
21/01/2005 301.48p 301.48p 300.60p 300.60p 2021
20/01/2005 301.48p 301.48p 300.60p 300.60p 1930
19/01/2005 300.60p 300.60p 300.60p 300.60p 2343
18/01/2005 301.48p 301.48p 300.60p 300.60p 1351
17/01/2005 300.60p 300.60p 300.60p 300.60p 113880
14/01/2005 300.60p 300.60p 299.72p 300.60p 38007
13/01/2005 300.60p 300.60p 299.72p 299.72p 2417
12/01/2005 306.73p 306.73p 299.72p 299.72p 27445
11/01/2005 308.49p 308.49p 308.49p 308.49p 61297
10/01/2005 305.86p 308.49p 305.86p 308.49p 19129
07/01/2005 305.86p 305.86p 305.86p 305.86p 109621
06/01/2005 304.10p 305.86p 304.10p 305.86p 45287
05/01/2005 304.10p 305.86p 303.23p 305.86p 98252
04/01/2005 302.35p 303.23p 302.35p 303.23p 107905
31/12/2004 302.35p 302.35p 302.35p 302.35p 143
30/12/2004 303.23p 303.23p 303.23p 303.23p 2129
29/12/2004 303.23p 303.23p 302.35p 303.23p 12275
24/12/2004 302.35p 304.10p 302.35p 302.35p 6061
23/12/2004 303.23p 305.86p 301.48p 304.98p 52047
22/12/2004 297.09p 301.48p 296.22p 301.48p 199636
21/12/2004 295.34p 296.22p 295.34p 296.22p 4186
20/12/2004 295.34p 296.22p 294.46p 296.22p 7781
17/12/2004 293.59p 294.46p 291.84p 294.46p 56590
16/12/2004 293.59p 293.59p 291.84p 291.84p 76519
15/12/2004 294.46p 297.97p 291.84p 293.59p 948962
14/12/2004 297.97p 297.97p 297.97p 297.97p 62201
13/12/2004 297.97p 297.97p 297.09p 297.97p 2377332
10/12/2004 297.09p 297.09p 297.09p 297.09p 3840
09/12/2004 296.22p 297.97p 296.22p 297.09p 412291
08/12/2004 298.85p 299.72p 297.97p 297.97p 123056
07/12/2004 299.72p 299.72p 292.71p 299.72p 63960
06/12/2004 292.71p 292.71p 291.84p 292.71p 4959
03/12/2004 290.96p 291.84p 288.33p 291.84p 68833
02/12/2004 288.33p 289.21p 288.33p 288.33p 85807
01/12/2004 289.21p 289.21p 288.33p 289.21p 58081
30/11/2004 288.33p 288.33p 287.45p 288.33p 7872
29/11/2004 287.45p 287.45p 287.45p 287.45p 57326
26/11/2004 288.33p 289.21p 287.45p 287.45p 24050
25/11/2004 289.21p 289.21p 289.21p 289.21p 99109
24/11/2004 283.95p 289.21p 283.95p 289.21p 41490
23/11/2004 275.18p 285.70p 273.43p 284.82p 83416
22/11/2004 273.43p 275.18p 273.43p 273.43p 7939
19/11/2004 276.06p 276.94p 275.18p 275.18p 69691
18/11/2004 276.94p 276.94p 276.94p 276.94p 803
17/11/2004 276.94p 276.94p 276.94p 276.94p 9709
16/11/2004 278.69p 278.69p 276.94p 276.94p 289633
15/11/2004 279.57p 280.44p 279.57p 279.57p 62326
12/11/2004 280.44p 280.44p 280.44p 280.44p 45894
11/11/2004 280.44p 280.44p 280.44p 280.44p 0
10/11/2004 280.44p 280.44p 280.44p 280.44p 310176
09/11/2004 277.81p 280.44p 276.94p 280.44p 370962
08/11/2004 276.94p 276.94p 276.94p 276.94p 234299
05/11/2004 276.94p 276.94p 276.94p 276.94p 29188
04/11/2004 276.94p 276.94p 276.94p 276.94p 29703
03/11/2004 278.69p 279.57p 276.94p 276.94p 19158
02/11/2004 276.06p 279.57p 274.31p 279.57p 57328
01/11/2004 274.31p 274.31p 274.31p 274.31p 21841
29/10/2004 274.31p 274.31p 274.31p 274.31p 91934
28/10/2004 274.31p 274.31p 273.43p 274.31p 38963
27/10/2004 273.43p 273.43p 273.43p 273.43p 4857
26/10/2004 273.43p 273.43p 273.43p 273.43p 9810
25/10/2004 273.43p 273.43p 273.43p 273.43p 2468
22/10/2004 266.42p 275.18p 264.67p 273.43p 33536
21/10/2004 264.67p 264.67p 264.67p 264.67p 28954
20/10/2004 264.67p 264.67p 264.67p 264.67p 152475
19/10/2004 264.67p 264.67p 264.67p 264.67p 285
18/10/2004 264.67p 264.67p 264.67p 264.67p 2685
15/10/2004 262.91p 264.67p 262.91p 264.67p 79051
14/10/2004 264.67p 264.67p 264.67p 264.67p 2706
13/10/2004 268.17p 269.93p 264.67p 264.67p 81457
12/10/2004 269.93p 269.93p 269.93p 269.93p 1873
11/10/2004 269.93p 269.93p 269.93p 269.93p 7971
08/10/2004 269.93p 269.93p 269.93p 269.93p 20979
07/10/2004 266.42p 269.93p 266.42p 269.93p 30552
06/10/2004 261.16p 268.17p 259.41p 268.17p 46672
05/10/2004 255.90p 259.41p 0.00p 259.41p 104158
04/10/2004 254.15p 254.15p 254.15p 254.15p 18352
01/10/2004 256.78p 257.66p 254.15p 254.15p 23397
30/09/2004 228.74p 259.41p 227.86p 257.66p 357635
29/09/2004 219.97p 228.74p 219.97p 227.86p 54417
28/09/2004 222.60p 222.60p 0.00p 220.85p 83439
27/09/2004 224.35p 224.35p 224.35p 224.35p 67827
24/09/2004 224.35p 224.35p 224.35p 224.35p 4406
23/09/2004 226.11p 226.98p 224.35p 224.35p 70868
22/09/2004 227.86p 227.86p 226.98p 226.98p 96
21/09/2004 226.98p 226.98p 226.98p 226.98p 22054
20/09/2004 227.86p 227.86p 226.98p 226.98p 18471
17/09/2004 226.81p 226.98p 226.81p 226.98p 13584
16/09/2004 226.98p 226.81p 226.81p 226.81p 61223
15/09/2004 226.98p 226.98p 226.98p 226.98p 5304
14/09/2004 226.98p 226.98p 226.98p 226.98p 37239
13/09/2004 226.98p 226.98p 226.11p 226.98p 15014
10/09/2004 226.98p 226.98p 226.11p 226.11p 40960
09/09/2004 226.98p 226.98p 226.11p 226.11p 75429
08/09/2004 226.11p 226.11p 226.11p 226.11p 571
07/09/2004 226.11p 226.11p 226.11p 226.11p 1212
06/09/2004 226.11p 226.11p 226.11p 226.11p 7168
03/09/2004 227.86p 229.61p 226.11p 226.11p 28003
02/09/2004 229.61p 229.61p 227.86p 229.61p 174119
01/09/2004 227.86p 227.86p 227.86p 227.86p 26174
31/08/2004 227.86p 227.86p 227.86p 227.86p 142545
27/08/2004 227.86p 227.86p 227.86p 227.86p 73616
26/08/2004 225.23p 227.86p 223.48p 227.86p 82396
25/08/2004 223.48p 223.48p 223.48p 223.48p 226640
24/08/2004 223.48p 223.48p 223.48p 223.48p 87673
23/08/2004 223.48p 223.48p 223.48p 223.48p 66858
20/08/2004 223.48p 223.48p 223.48p 223.48p 0
19/08/2004 223.48p 223.48p 223.48p 223.48p 15469
18/08/2004 223.48p 223.48p 223.48p 223.48p 250656
17/08/2004 223.48p 223.48p 223.48p 223.48p 21048
16/08/2004 223.48p 223.48p 223.48p 223.48p 4233
13/08/2004 223.48p 223.48p 223.48p 223.48p 213302
12/08/2004 223.48p 223.48p 223.48p 223.48p 28203
11/08/2004 223.48p 223.48p 223.48p 223.48p 63760
10/08/2004 224.35p 224.35p 224.35p 224.35p 44933
09/08/2004 224.35p 224.35p 224.35p 224.35p 1695
06/08/2004 224.35p 224.35p 224.35p 224.35p 57214
05/08/2004 225.23p 225.23p 224.35p 224.35p 29461
04/08/2004 225.23p 225.23p 225.23p 225.23p 88923
03/08/2004 225.23p 225.23p 225.23p 225.23p 57623
02/08/2004 226.11p 226.11p 225.23p 225.23p 27453
30/07/2004 225.23p 225.23p 225.23p 225.23p 5107
29/07/2004 225.23p 225.23p 225.23p 225.23p 0
28/07/2004 226.11p 226.11p 225.23p 225.23p 2237
27/07/2004 226.11p 226.11p 225.23p 225.23p 301416
26/07/2004 225.23p 225.23p 225.23p 225.23p 343984
23/07/2004 226.11p 227.86p 225.23p 225.23p 2417
22/07/2004 226.11p 226.98p 225.23p 225.23p 605681
21/07/2004 226.98p 226.98p 226.98p 226.98p 6206
20/07/2004 228.74p 228.74p 226.98p 226.98p 22653
19/07/2004 226.98p 226.98p 226.98p 226.98p 399397
16/07/2004 227.86p 228.74p 226.98p 226.98p 28332
15/07/2004 228.74p 228.74p 227.86p 227.86p 13148
14/07/2004 229.61p 229.61p 228.74p 228.74p 114418
13/07/2004 228.74p 228.74p 228.74p 228.74p 525
12/07/2004 228.74p 228.74p 228.74p 228.74p 21978
09/07/2004 228.74p 228.74p 228.74p 228.74p 51842
08/07/2004 228.74p 228.74p 228.74p 228.74p 274354
07/07/2004 228.74p 228.74p 228.74p 228.74p 36961
06/07/2004 228.74p 228.74p 228.74p 228.74p 16831
05/07/2004 228.74p 228.74p 228.74p 228.74p 76214
02/07/2004 228.74p 228.74p 228.74p 228.74p 292112
01/07/2004 226.98p 229.61p 226.98p 228.74p 43719
30/06/2004 229.61p 229.61p 228.74p 228.74p 70343
29/06/2004 227.86p 228.74p 227.86p 228.74p 178540
28/06/2004 228.74p 229.61p 227.86p 228.74p 156894
25/06/2004 226.98p 226.98p 226.98p 226.98p 2309
24/06/2004 226.98p 227.86p 223.48p 226.98p 522194
23/06/2004 219.10p 219.10p 219.10p 219.10p 34108
22/06/2004 218.22p 218.22p 218.22p 219.10p 2797
21/06/2004 218.22p 219.10p 218.22p 218.22p 27963
18/06/2004 218.22p 219.10p 218.22p 219.10p 23494
17/06/2004 219.10p 219.10p 219.10p 219.10p 2879
16/06/2004 219.10p 219.10p 219.10p 219.10p 43303
15/06/2004 219.10p 219.10p 219.10p 219.10p 314713
14/06/2004 219.10p 219.10p 219.10p 219.10p 42017
11/06/2004 219.10p 219.10p 219.10p 219.10p 15761

*Close Price adjusted for both dividends and splits