Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/06/2004 218.22p 218.22p 218.22p 219.10p 8455
09/06/2004 218.22p 218.22p 218.22p 218.22p 782903
08/06/2004 213.84p 218.22p 210.33p 218.22p 327402
07/06/2004 207.70p 210.33p 206.83p 210.33p 180570
04/06/2004 205.95p 206.83p 202.44p 206.83p 282091
03/06/2004 202.44p 202.44p 202.44p 202.44p 616
02/06/2004 199.82p 202.44p 198.06p 202.44p 42814
01/06/2004 198.06p 198.06p 198.06p 198.06p 6412
28/05/2004 198.06p 198.06p 198.06p 198.06p 45618
27/05/2004 198.06p 198.06p 198.06p 198.06p 38980
26/05/2004 198.06p 198.06p 198.06p 198.06p 74304
25/05/2004 198.06p 199.82p 198.06p 198.06p 32361
24/05/2004 192.80p 192.80p 192.80p 198.06p 8573
21/05/2004 192.80p 192.80p 191.93p 192.80p 7132
20/05/2004 191.93p 191.93p 191.93p 191.93p 94744
19/05/2004 191.05p 191.93p 189.30p 191.93p 424529
18/05/2004 191.05p 191.05p 190.18p 190.18p 50787
17/05/2004 192.80p 193.68p 191.05p 191.05p 26993
14/05/2004 191.93p 193.68p 191.05p 193.68p 182703
13/05/2004 188.42p 191.05p 187.55p 191.05p 72742
12/05/2004 187.55p 187.55p 186.67p 187.55p 32488
11/05/2004 186.67p 186.67p 186.67p 186.67p 4490
10/05/2004 187.55p 188.42p 185.79p 186.67p 38960
07/05/2004 188.42p 188.42p 188.42p 188.42p 3604
06/05/2004 185.79p 190.18p 185.79p 188.42p 443090
05/05/2004 193.68p 194.56p 190.18p 190.18p 161609
04/05/2004 194.56p 194.56p 194.56p 194.56p 297547
30/04/2004 194.56p 199.82p 193.68p 194.56p 209242
29/04/2004 198.06p 198.06p 198.06p 198.06p 380
28/04/2004 198.06p 198.06p 197.19p 198.06p 26820
27/04/2004 197.19p 197.19p 197.19p 197.19p 11699
26/04/2004 197.19p 197.19p 197.19p 197.19p 2653
23/04/2004 197.19p 197.19p 197.19p 197.19p 12495
22/04/2004 197.19p 197.19p 197.19p 197.19p 3454
21/04/2004 197.19p 197.19p 196.31p 197.19p 1455
20/04/2004 196.31p 196.31p 196.31p 196.31p 109040
19/04/2004 196.31p 196.31p 196.31p 196.31p 98203
16/04/2004 196.31p 196.31p 196.31p 196.31p 173225
15/04/2004 198.06p 201.57p 196.31p 196.31p 53447
14/04/2004 199.82p 199.82p 199.82p 199.82p 81551
13/04/2004 200.69p 201.57p 199.82p 199.82p 2168
08/04/2004 200.69p 200.69p 199.82p 199.82p 426578
07/04/2004 199.82p 199.82p 199.82p 199.82p 30962
06/04/2004 199.82p 200.69p 199.82p 199.82p 57201
05/04/2004 202.44p 202.44p 200.69p 200.69p 38443
02/04/2004 200.69p 206.83p 199.82p 202.44p 124306
01/04/2004 207.70p 208.58p 206.83p 206.83p 68577
31/03/2004 208.58p 208.58p 208.58p 208.58p 5200
30/03/2004 208.58p 209.46p 208.58p 208.58p 133089
29/03/2004 209.46p 210.33p 209.46p 209.46p 1304
26/03/2004 209.46p 210.33p 208.58p 209.46p 21936
25/03/2004 210.33p 210.33p 208.58p 210.33p 6784
24/03/2004 210.33p 210.33p 210.33p 210.33p 21699
23/03/2004 213.84p 214.71p 211.21p 210.33p 32676
22/03/2004 214.71p 215.59p 214.71p 214.71p 12494
19/03/2004 214.71p 215.59p 214.71p 214.71p 2960
18/03/2004 214.71p 215.59p 214.71p 214.71p 0
17/03/2004 214.71p 214.71p 214.71p 214.71p 13845
16/03/2004 214.71p 214.71p 214.71p 214.71p 0
15/03/2004 214.71p 214.71p 214.71p 214.71p 18639
12/03/2004 215.59p 215.59p 215.59p 215.59p 18483
11/03/2004 216.47p 216.47p 215.59p 215.59p 12886
10/03/2004 218.22p 218.22p 218.22p 218.22p 16177
09/03/2004 219.10p 219.10p 219.10p 219.10p 509314
08/03/2004 219.97p 219.97p 217.34p 219.10p 22955
05/03/2004 220.85p 220.85p 220.85p 220.85p 6466
04/03/2004 222.60p 222.60p 220.85p 220.85p 55294
03/03/2004 223.48p 223.48p 223.48p 223.48p 26753
02/03/2004 223.48p 223.48p 223.48p 223.48p 10705
01/03/2004 223.48p 223.48p 223.48p 223.48p 20891
27/02/2004 223.48p 223.48p 223.48p 223.48p 9274
26/02/2004 223.48p 223.48p 223.48p 223.48p 89599
25/02/2004 223.48p 223.48p 223.48p 223.48p 3030
24/02/2004 222.60p 222.60p 222.60p 222.60p 15227
23/02/2004 226.11p 226.11p 222.60p 222.60p 365093
20/02/2004 225.23p 225.23p 225.23p 225.23p 540051
19/02/2004 222.60p 224.35p 222.60p 224.35p 61871
18/02/2004 218.22p 221.72p 218.22p 221.72p 832481
17/02/2004 217.34p 217.34p 217.34p 217.34p 571
16/02/2004 212.96p 217.34p 212.96p 217.34p 54328
13/02/2004 212.08p 212.08p 212.08p 212.08p 203796
12/02/2004 212.08p 212.08p 211.21p 212.08p 369471
11/02/2004 212.96p 212.96p 212.96p 212.96p 40458
10/02/2004 213.84p 213.84p 213.84p 213.84p 89700
09/02/2004 217.34p 217.34p 213.84p 213.84p 1778997
06/02/2004 219.10p 219.10p 219.10p 219.10p 1799
05/02/2004 220.85p 220.85p 219.10p 219.10p 34783
04/02/2004 221.72p 221.72p 221.72p 221.72p 19120
03/02/2004 222.60p 222.60p 222.60p 222.60p 15195
02/02/2004 222.60p 222.60p 222.60p 222.60p 35087
30/01/2004 222.60p 222.60p 222.60p 222.60p 17214
29/01/2004 222.60p 222.60p 222.60p 222.60p 81725
28/01/2004 222.60p 222.60p 222.60p 222.60p 17214
27/01/2004 226.11p 226.11p 226.11p 226.11p 48894
26/01/2004 227.86p 227.86p 226.11p 226.11p 33223
23/01/2004 228.74p 228.74p 226.11p 226.11p 136108
22/01/2004 229.61p 229.61p 229.61p 229.61p 66660
21/01/2004 229.61p 229.61p 229.61p 229.61p 100962
20/01/2004 225.23p 226.98p 225.23p 226.98p 330181
19/01/2004 224.35p 224.35p 224.35p 224.35p 682998
16/01/2004 215.59p 220.85p 215.59p 220.85p 332782
15/01/2004 214.71p 214.71p 214.71p 214.71p 4416
14/01/2004 214.71p 214.71p 214.71p 214.71p 65145
13/01/2004 214.71p 214.71p 214.71p 214.71p 41367
12/01/2004 215.59p 215.59p 215.59p 215.59p 351372
09/01/2004 215.59p 215.59p 214.71p 215.59p 36111
08/01/2004 216.47p 216.47p 216.47p 216.47p 2362154
07/01/2004 216.47p 216.47p 216.47p 216.47p 37809
06/01/2004 217.34p 217.34p 216.47p 216.47p 91576
05/01/2004 218.22p 218.22p 218.22p 218.22p 769656
02/01/2004 218.22p 218.22p 218.22p 218.22p 67065
31/12/2003 216.47p 217.34p 216.47p 217.34p 77364
30/12/2003 215.59p 215.59p 215.59p 215.59p 3434
29/12/2003 215.59p 215.59p 215.59p 215.59p 14101
24/12/2003 215.59p 215.59p 215.59p 215.59p 66262
23/12/2003 215.59p 215.59p 215.59p 215.59p 148297
22/12/2003 217.34p 217.34p 215.59p 215.59p 142430
19/12/2003 221.72p 221.72p 218.22p 218.22p 683196
18/12/2003 214.71p 216.47p 214.71p 216.47p 1062526
17/12/2003 205.95p 213.84p 205.95p 213.84p 324544
16/12/2003 201.57p 205.07p 201.57p 205.07p 97220
15/12/2003 198.06p 199.82p 198.06p 199.82p 122264
12/12/2003 188.42p 197.19p 188.42p 197.19p 164844
11/12/2003 187.55p 187.55p 187.55p 187.55p 27851
10/12/2003 186.67p 186.67p 186.67p 186.67p 44544
09/12/2003 186.67p 186.67p 186.67p 186.67p 1059135
08/12/2003 170.02p 173.52p 170.02p 173.52p 126628
05/12/2003 169.14p 169.14p 169.14p 169.14p 311
04/12/2003 167.39p 169.14p 167.39p 169.14p 145186
03/12/2003 166.51p 166.51p 166.51p 166.51p 18001
02/12/2003 166.51p 166.51p 166.51p 166.51p 8040
01/12/2003 166.51p 166.51p 166.51p 166.51p 3012
28/11/2003 166.51p 166.51p 166.51p 166.51p 2654
27/11/2003 165.64p 165.64p 164.76p 165.64p 218771
26/11/2003 163.88p 163.88p 163.88p 163.88p 745572
25/11/2003 163.88p 163.88p 163.01p 163.01p 76097
24/11/2003 165.64p 165.64p 165.64p 165.64p 19725
21/11/2003 166.51p 166.51p 166.51p 166.51p 122497
20/11/2003 171.77p 171.77p 165.64p 165.64p 176512
19/11/2003 173.52p 173.52p 173.52p 173.52p 28832
18/11/2003 173.52p 173.52p 173.52p 173.52p 3109
17/11/2003 173.52p 173.52p 173.52p 173.52p 4629
14/11/2003 174.40p 174.40p 174.40p 174.40p 5581
13/11/2003 174.40p 174.40p 174.40p 174.40p 8129
12/11/2003 174.40p 174.40p 174.40p 174.40p 13070
11/11/2003 176.15p 176.15p 175.28p 175.28p 36132
10/11/2003 177.03p 177.03p 177.03p 177.03p 3918
07/11/2003 177.03p 177.03p 177.03p 177.03p 481
06/11/2003 177.03p 177.03p 177.03p 177.03p 37783
05/11/2003 177.03p 177.03p 177.03p 177.03p 38227
04/11/2003 182.29p 182.29p 177.03p 177.03p 43002
03/11/2003 183.16p 183.16p 183.16p 183.16p 92053
31/10/2003 183.16p 183.16p 183.16p 183.16p 317152
30/10/2003 184.04p 184.04p 184.04p 184.04p 0
29/10/2003 184.04p 184.04p 184.04p 184.04p 38920
28/10/2003 184.04p 184.04p 184.04p 184.04p 1848
27/10/2003 184.04p 184.04p 184.04p 184.04p 2753
24/10/2003 184.04p 184.04p 184.04p 184.04p 25011
23/10/2003 184.04p 184.04p 184.04p 184.04p 16602
22/10/2003 184.04p 184.04p 184.04p 184.04p 22119
21/10/2003 184.92p 184.92p 184.92p 184.92p 29695
20/10/2003 187.55p 187.55p 184.92p 184.92p 95002
17/10/2003 186.67p 186.67p 186.67p 186.67p 8009
16/10/2003 186.67p 186.67p 186.67p 186.67p 8706
15/10/2003 186.67p 186.67p 186.67p 186.67p 347003
14/10/2003 186.67p 186.67p 186.67p 186.67p 4651
13/10/2003 186.67p 186.67p 186.67p 186.67p 10899
10/10/2003 186.67p 186.67p 186.67p 186.67p 11931
09/10/2003 186.67p 186.67p 186.67p 186.67p 11186
08/10/2003 186.67p 186.67p 186.67p 186.67p 18495
07/10/2003 186.67p 186.67p 186.67p 186.67p 2404
06/10/2003 186.67p 186.67p 186.67p 186.67p 647687
03/10/2003 186.67p 186.67p 186.67p 186.67p 936
02/10/2003 187.55p 187.55p 186.67p 186.67p 22122
01/10/2003 184.92p 184.92p 184.92p 184.92p 400345
30/09/2003 185.79p 185.79p 185.79p 185.79p 10290
29/09/2003 185.79p 185.79p 185.79p 185.79p 24025
26/09/2003 188.42p 188.42p 186.67p 186.67p 437821
25/09/2003 189.30p 189.30p 189.30p 189.30p 41520
24/09/2003 189.30p 189.30p 189.30p 189.30p 60484
23/09/2003 189.30p 189.30p 189.30p 189.30p 286460
22/09/2003 192.80p 192.80p 191.05p 191.05p 107739
19/09/2003 193.68p 193.68p 192.80p 192.80p 47985
18/09/2003 194.56p 194.56p 194.56p 194.56p 32746
17/09/2003 194.56p 194.56p 194.56p 194.56p 22488
16/09/2003 194.56p 194.56p 194.56p 194.56p 4981
15/09/2003 195.43p 195.43p 194.56p 194.56p 33575
12/09/2003 196.31p 196.31p 196.31p 196.31p 266569
11/09/2003 196.31p 196.31p 196.31p 196.31p 14136
10/09/2003 196.31p 196.31p 194.56p 196.31p 212499
09/09/2003 197.19p 197.19p 197.19p 197.19p 184677
08/09/2003 197.19p 197.19p 197.19p 197.19p 621957
05/09/2003 197.19p 197.19p 197.19p 197.19p 56404
04/09/2003 195.43p 196.31p 195.43p 196.31p 219887
03/09/2003 188.42p 194.56p 188.42p 192.80p 547107
02/09/2003 187.55p 187.55p 187.55p 187.55p 11225
01/09/2003 187.55p 187.55p 187.55p 187.55p 129004
29/08/2003 187.55p 187.55p 187.55p 187.55p 259782
28/08/2003 187.55p 187.55p 187.55p 187.55p 55683
27/08/2003 187.55p 187.55p 187.55p 187.55p 30697

*Close Price adjusted for both dividends and splits