Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/07/2000 247.14p 247.14p 247.14p 247.14p 10721
04/07/2000 247.14p 247.14p 247.14p 247.14p 129455
03/07/2000 255.90p 255.90p 255.90p 255.90p 6973
30/06/2000 255.90p 255.90p 255.90p 255.90p 12594
29/06/2000 255.90p 255.90p 255.90p 255.90p 65303
28/06/2000 275.18p 275.18p 275.18p 275.18p 136495
27/06/2000 257.66p 257.66p 257.66p 257.66p 120533
26/06/2000 242.76p 242.76p 242.76p 242.76p 20104
23/06/2000 240.13p 240.13p 240.13p 240.13p 81321
22/06/2000 234.87p 234.87p 234.87p 234.87p 11040
21/06/2000 234.87p 234.87p 234.87p 234.87p 10078
20/06/2000 234.87p 234.87p 234.87p 234.87p 3914
19/06/2000 234.87p 234.87p 234.87p 234.87p 7037
16/06/2000 234.87p 234.87p 234.87p 234.87p 4762
15/06/2000 234.87p 234.87p 234.87p 234.87p 2739
14/06/2000 234.87p 234.87p 234.87p 234.87p 13392
13/06/2000 234.87p 234.87p 234.87p 234.87p 31362
12/06/2000 234.87p 234.87p 234.87p 234.87p 25564
09/06/2000 229.61p 229.61p 229.61p 229.61p 134320
08/06/2000 229.61p 229.61p 229.61p 229.61p 6452
07/06/2000 229.61p 229.61p 229.61p 229.61p 4227
06/06/2000 229.61p 229.61p 229.61p 229.61p 5965
05/06/2000 230.49p 230.49p 230.49p 230.49p 54676
31/05/2000 231.37p 231.37p 231.37p 231.37p 12962
26/05/2000 233.12p 233.12p 233.12p 233.12p 15956
25/05/2000 233.12p 233.12p 233.12p 233.12p 204807
24/05/2000 236.62p 236.62p 236.62p 236.62p 127053
23/05/2000 247.14p 247.14p 247.14p 247.14p 151975
22/05/2000 276.94p 276.94p 276.94p 276.94p 26946
19/05/2000 278.69p 278.69p 278.69p 278.69p 229861
18/05/2000 262.91p 262.91p 262.91p 262.91p 333012
17/05/2000 255.90p 255.90p 255.90p 255.90p 11538
16/05/2000 255.90p 255.90p 255.90p 255.90p 65022
15/05/2000 252.40p 252.40p 252.40p 252.40p 35583
12/05/2000 250.65p 250.65p 250.65p 250.65p 21176
11/05/2000 250.65p 250.65p 250.65p 250.65p 28516
10/05/2000 250.65p 250.65p 250.65p 250.65p 66357
09/05/2000 250.65p 250.65p 250.65p 250.65p 39797
08/05/2000 261.16p 261.16p 261.16p 261.16p 47492
05/05/2000 285.70p 285.70p 285.70p 285.70p 58880
04/05/2000 299.72p 299.72p 299.72p 299.72p 23187
03/05/2000 299.72p 299.72p 299.72p 299.72p 134424
02/05/2000 304.98p 304.98p 304.98p 304.98p 48928
28/04/2000 308.49p 308.49p 308.49p 308.49p 92162
27/04/2000 308.49p 308.49p 308.49p 308.49p 92442
26/04/2000 308.49p 308.49p 308.49p 308.49p 101800
25/04/2000 308.49p 308.49p 308.49p 308.49p 130634
20/04/2000 308.49p 308.49p 308.49p 308.49p 9455
19/04/2000 306.73p 306.73p 306.73p 306.73p 125865
18/04/2000 304.98p 304.98p 304.98p 304.98p 13514
17/04/2000 292.71p 292.71p 292.71p 292.71p 47767
14/04/2000 313.74p 313.74p 313.74p 313.74p 57555
13/04/2000 313.74p 313.74p 313.74p 313.74p 18001
12/04/2000 313.74p 313.74p 313.74p 313.74p 26527
11/04/2000 313.74p 313.74p 313.74p 313.74p 71286
10/04/2000 319.00p 319.00p 319.00p 319.00p 631129
07/04/2000 294.46p 294.46p 294.46p 294.46p 34879
06/04/2000 294.46p 294.46p 294.46p 294.46p 56440
05/04/2000 311.99p 311.99p 311.99p 311.99p 19151
04/04/2000 313.74p 313.74p 313.74p 313.74p 78693
03/04/2000 334.78p 334.78p 334.78p 334.78p 454512
31/03/2000 334.78p 334.78p 334.78p 334.78p 57432
30/03/2000 336.53p 336.53p 336.53p 336.53p 61737
29/03/2000 336.53p 336.53p 336.53p 336.53p 34176
28/03/2000 336.53p 336.53p 336.53p 336.53p 15026
27/03/2000 336.53p 336.53p 336.53p 336.53p 30357
24/03/2000 338.28p 338.28p 338.28p 338.28p 35261
23/03/2000 338.28p 338.28p 338.28p 338.28p 55980
22/03/2000 352.31p 352.31p 352.31p 352.31p 91628
21/03/2000 375.09p 375.09p 375.09p 375.09p 157382
20/03/2000 387.36p 387.36p 387.36p 387.36p 77854
17/03/2000 387.36p 387.36p 387.36p 387.36p 129679
16/03/2000 387.36p 387.36p 387.36p 387.36p 156051
15/03/2000 389.11p 389.11p 389.11p 389.11p 242667
14/03/2000 389.11p 389.11p 389.11p 389.11p 399018
13/03/2000 389.11p 389.11p 389.11p 389.11p 582032
10/03/2000 369.83p 369.83p 369.83p 369.83p 305887
09/03/2000 350.55p 350.55p 350.55p 350.55p 382467
08/03/2000 338.28p 338.28p 338.28p 338.28p 100106
07/03/2000 343.54p 343.54p 343.54p 343.54p 192668
06/03/2000 354.06p 354.06p 354.06p 354.06p 518664
03/03/2000 334.78p 334.78p 334.78p 334.78p 350582
02/03/2000 303.23p 303.23p 303.23p 303.23p 170332
01/03/2000 301.48p 301.48p 301.48p 301.48p 102921
29/02/2000 306.73p 306.73p 306.73p 306.73p 237038
28/02/2000 317.25p 317.25p 317.25p 317.25p 471004
25/02/2000 324.26p 324.26p 324.26p 324.26p 345099
24/02/2000 333.03p 333.03p 333.03p 333.03p 558366
23/02/2000 326.01p 326.01p 326.01p 326.01p 695194
22/02/2000 284.82p 284.82p 284.82p 284.82p 531080
21/02/2000 248.02p 248.02p 248.02p 248.02p 69808
18/02/2000 248.02p 248.02p 248.02p 248.02p 51233
17/02/2000 246.26p 246.26p 246.26p 246.26p 210450
16/02/2000 248.89p 248.89p 248.89p 248.89p 350216
15/02/2000 227.86p 227.86p 227.86p 227.86p 198507
14/02/2000 254.15p 254.15p 254.15p 254.15p 231178
11/02/2000 243.63p 243.63p 243.63p 243.63p 961731
10/02/2000 215.59p 215.59p 215.59p 215.59p 10540
09/02/2000 215.59p 215.59p 215.59p 215.59p 10009
08/02/2000 220.85p 220.85p 220.85p 220.85p 22513
07/02/2000 224.35p 224.35p 224.35p 224.35p 123116
04/02/2000 217.34p 217.34p 217.34p 217.34p 7788
03/02/2000 217.34p 217.34p 217.34p 217.34p 8316
02/02/2000 221.72p 221.72p 221.72p 221.72p 18114
01/02/2000 224.35p 224.35p 224.35p 224.35p 7662
31/01/2000 226.11p 226.11p 226.11p 226.11p 234320
28/01/2000 227.86p 227.86p 227.86p 227.86p 31778
27/01/2000 234.87p 234.87p 234.87p 234.87p 4526
26/01/2000 236.62p 236.62p 236.62p 236.62p 11797
25/01/2000 236.62p 236.62p 236.62p 236.62p 54319
24/01/2000 240.13p 240.13p 240.13p 240.13p 16187
21/01/2000 238.38p 238.38p 238.38p 238.38p 707
20/01/2000 240.13p 240.13p 240.13p 240.13p 6301
19/01/2000 240.13p 240.13p 240.13p 240.13p 324682
18/01/2000 240.13p 240.13p 240.13p 240.13p 5336
17/01/2000 241.88p 241.88p 241.88p 241.88p 23085
14/01/2000 248.89p 248.89p 248.89p 248.89p 4309
13/01/2000 248.89p 248.89p 248.89p 248.89p 6483
12/01/2000 248.89p 248.89p 248.89p 248.89p 7811
11/01/2000 250.65p 250.65p 250.65p 250.65p 48028
10/01/2000 250.65p 250.65p 250.65p 250.65p 4922
07/01/2000 250.65p 250.65p 250.65p 250.65p 115387
06/01/2000 242.76p 242.76p 242.76p 242.76p 8598
05/01/2000 240.13p 240.13p 240.13p 240.13p 42050
04/01/2000 252.40p 252.40p 252.40p 252.40p 29848
30/12/1999 255.03p 255.03p 255.03p 255.03p 731
29/12/1999 255.03p 255.03p 255.03p 255.03p 4658
24/12/1999 255.03p 255.03p 255.03p 255.03p 1997
23/12/1999 255.03p 255.03p 255.03p 255.03p 59004
22/12/1999 255.03p 255.03p 255.03p 255.03p 69622
21/12/1999 257.66p 257.66p 257.66p 257.66p 121052
20/12/1999 262.04p 262.04p 262.04p 262.04p 153317
17/12/1999 253.27p 253.27p 253.27p 253.27p 328587
16/12/1999 253.27p 253.27p 253.27p 253.27p 273320
15/12/1999 262.91p 262.91p 262.91p 262.91p 169852
14/12/1999 269.05p 269.05p 269.05p 269.05p 463577
13/12/1999 270.80p 270.80p 270.80p 270.80p 268365
10/12/1999 275.18p 275.18p 275.18p 275.18p 47277
09/12/1999 276.94p 276.94p 276.94p 276.94p 553808
08/12/1999 277.81p 277.81p 277.81p 277.81p 147524
07/12/1999 277.81p 277.81p 277.81p 277.81p 56627
06/12/1999 277.81p 277.81p 277.81p 277.81p 145096
03/12/1999 277.81p 277.81p 277.81p 277.81p 201320
02/12/1999 278.69p 278.69p 278.69p 278.69p 476603
01/12/1999 282.20p 282.20p 282.20p 282.20p 474726
30/11/1999 292.71p 292.71p 292.71p 292.71p 229871
29/11/1999 291.84p 291.84p 291.84p 291.84p 369040
26/11/1999 268.17p 268.17p 268.17p 268.17p 106827
25/11/1999 241.88p 241.88p 241.88p 241.88p 95637
24/11/1999 236.62p 236.62p 236.62p 236.62p 187632
23/11/1999 236.62p 236.62p 236.62p 236.62p 208958
22/11/1999 229.61p 229.61p 229.61p 229.61p 38107
19/11/1999 226.98p 226.98p 226.98p 226.98p 47500
18/11/1999 220.85p 220.85p 220.85p 220.85p 27376
17/11/1999 216.47p 216.47p 216.47p 216.47p 265777
16/11/1999 212.96p 212.96p 212.96p 212.96p 45018
15/11/1999 210.33p 210.33p 210.33p 210.33p 192837
12/11/1999 205.95p 205.95p 205.95p 205.95p 45289
11/11/1999 202.44p 202.44p 202.44p 202.44p 141270
10/11/1999 193.68p 193.68p 193.68p 193.68p 9124
09/11/1999 193.68p 193.68p 193.68p 193.68p 33539
08/11/1999 191.05p 191.05p 191.05p 191.05p 10840
05/11/1999 187.55p 187.55p 187.55p 187.55p 350876
04/11/1999 187.55p 187.55p 187.55p 187.55p 5077
03/11/1999 187.55p 187.55p 187.55p 187.55p 4208
02/11/1999 187.55p 187.55p 187.55p 187.55p 61158
01/11/1999 178.78p 178.78p 178.78p 178.78p 12783
29/10/1999 178.78p 178.78p 178.78p 178.78p 29348
28/10/1999 161.25p 161.25p 161.25p 161.25p 7132
27/10/1999 158.63p 158.63p 158.63p 158.63p 23061
26/10/1999 161.25p 161.25p 161.25p 161.25p 6625
25/10/1999 161.25p 161.25p 161.25p 161.25p 8339
22/10/1999 161.25p 161.25p 161.25p 161.25p 3670
21/10/1999 161.25p 161.25p 161.25p 161.25p 571
20/10/1999 161.25p 161.25p 161.25p 161.25p 4032
19/10/1999 161.25p 161.25p 161.25p 161.25p 3708
18/10/1999 163.01p 163.01p 163.01p 163.01p 776
15/10/1999 166.51p 166.51p 166.51p 166.51p 1562
14/10/1999 168.27p 168.27p 168.27p 168.27p 285
13/10/1999 168.27p 168.27p 168.27p 168.27p 14626
12/10/1999 171.77p 171.77p 171.77p 171.77p 183371
11/10/1999 167.39p 167.39p 167.39p 167.39p 38407
08/10/1999 161.25p 161.25p 161.25p 161.25p 428
07/10/1999 161.25p 161.25p 161.25p 161.25p 8359
06/10/1999 163.01p 163.01p 163.01p 163.01p 21880
05/10/1999 175.28p 175.28p 175.28p 175.28p 2995
04/10/1999 175.28p 175.28p 175.28p 175.28p 171661
01/10/1999 185.79p 185.79p 185.79p 185.79p 856
30/09/1999 185.79p 185.79p 185.79p 185.79p 0
29/09/1999 189.30p 189.30p 189.30p 189.30p 2071
28/09/1999 189.30p 189.30p 189.30p 189.30p 734
27/09/1999 189.30p 189.30p 189.30p 189.30p 3708
24/09/1999 189.30p 189.30p 189.30p 189.30p 12346
23/09/1999 192.80p 192.80p 192.80p 192.80p 231944
22/09/1999 196.31p 196.31p 196.31p 196.31p 13134
21/09/1999 196.31p 196.31p 196.31p 196.31p 6853
20/09/1999 192.80p 192.80p 192.80p 192.80p 14669
17/09/1999 180.53p 180.53p 180.53p 180.53p 1606
16/09/1999 180.53p 180.53p 180.53p 180.53p 6050
15/09/1999 182.29p 182.29p 182.29p 182.29p 47018

*Close Price adjusted for both dividends and splits