Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/09/1999 187.55p 187.55p 187.55p 187.55p 99601
13/09/1999 191.05p 191.05p 191.05p 191.05p 2062
10/09/1999 191.05p 191.05p 191.05p 191.05p 8789
09/09/1999 191.05p 191.05p 191.05p 191.05p 140288
08/09/1999 193.68p 193.68p 193.68p 193.68p 1809
07/09/1999 196.31p 196.31p 196.31p 196.31p 10115
06/09/1999 199.82p 199.82p 199.82p 199.82p 551329
03/09/1999 206.83p 206.83p 206.83p 206.83p 9376
02/09/1999 206.83p 206.83p 206.83p 206.83p 10334
01/09/1999 206.83p 206.83p 206.83p 206.83p 34572
31/08/1999 213.84p 213.84p 213.84p 213.84p 97776
27/08/1999 199.82p 199.82p 199.82p 199.82p 367983
26/08/1999 189.30p 189.30p 189.30p 189.30p 20859
25/08/1999 170.02p 170.02p 170.02p 170.02p 21537
24/08/1999 170.02p 170.02p 170.02p 170.02p 6160
23/08/1999 170.02p 170.02p 170.02p 170.02p 2558
20/08/1999 170.02p 170.02p 170.02p 170.02p 8238
19/08/1999 170.02p 170.02p 170.02p 170.02p 2292
18/08/1999 170.02p 170.02p 170.02p 170.02p 497071
17/08/1999 168.27p 168.27p 168.27p 168.27p 29862
16/08/1999 168.27p 168.27p 168.27p 168.27p 43600
13/08/1999 171.77p 171.77p 171.77p 171.77p 16017
12/08/1999 171.77p 171.77p 171.77p 171.77p 2894
11/08/1999 172.65p 172.65p 172.65p 172.65p 15421
10/08/1999 173.52p 173.52p 173.52p 173.52p 108969
09/08/1999 177.91p 177.91p 177.91p 177.91p 124716
06/08/1999 183.16p 183.16p 183.16p 183.16p 20431
05/08/1999 184.92p 184.92p 184.92p 184.92p 369109
04/08/1999 191.05p 191.05p 191.05p 191.05p 289
03/08/1999 191.05p 191.05p 191.05p 191.05p 2101
02/08/1999 191.05p 191.05p 191.05p 191.05p 9072
30/07/1999 191.05p 191.05p 191.05p 191.05p 4665
29/07/1999 191.05p 191.05p 191.05p 191.05p 1895
28/07/1999 191.93p 191.93p 191.93p 191.93p 11569
27/07/1999 193.68p 193.68p 193.68p 193.68p 388614
26/07/1999 193.68p 193.68p 193.68p 193.68p 20241
23/07/1999 192.80p 192.80p 192.80p 192.80p 5369
22/07/1999 192.80p 192.80p 192.80p 192.80p 47910
21/07/1999 192.80p 192.80p 192.80p 192.80p 26391
20/07/1999 192.80p 192.80p 192.80p 192.80p 170044
19/07/1999 196.31p 196.31p 196.31p 196.31p 16469
16/07/1999 196.31p 196.31p 196.31p 196.31p 135219
15/07/1999 196.31p 196.31p 196.31p 196.31p 65140
14/07/1999 196.31p 196.31p 196.31p 196.31p 199150
13/07/1999 196.31p 196.31p 196.31p 196.31p 141210
12/07/1999 197.19p 197.19p 197.19p 197.19p 403592
09/07/1999 199.82p 199.82p 199.82p 199.82p 384555
08/07/1999 186.67p 186.67p 186.67p 186.67p 527825
07/07/1999 193.68p 193.68p 193.68p 193.68p 23875488
06/07/1999 163.01p 163.01p 163.01p 163.01p 519177
05/07/1999 157.75p 157.75p 157.75p 157.75p 10789
02/07/1999 157.75p 157.75p 157.75p 157.75p 2857
01/07/1999 157.75p 157.75p 157.75p 157.75p 19890
30/06/1999 157.75p 157.75p 157.75p 157.75p 3195
29/06/1999 159.50p 159.50p 159.50p 159.50p 48583
28/06/1999 157.75p 157.75p 157.75p 157.75p 80087
25/06/1999 153.37p 153.37p 153.37p 153.37p 5712
24/06/1999 155.12p 155.12p 155.12p 155.12p 618
23/06/1999 155.12p 155.12p 155.12p 155.12p 7970
22/06/1999 155.12p 155.12p 155.12p 155.12p 16019
21/06/1999 159.50p 159.50p 159.50p 159.50p 64915
18/06/1999 164.76p 164.76p 164.76p 164.76p 40877
17/06/1999 171.77p 171.77p 171.77p 171.77p 193334
16/06/1999 174.40p 174.40p 174.40p 174.40p 228140
15/06/1999 157.75p 157.75p 157.75p 157.75p 124691
14/06/1999 143.73p 143.73p 143.73p 143.73p 38669
11/06/1999 142.85p 142.85p 142.85p 142.85p 82733
10/06/1999 139.34p 139.34p 139.34p 139.34p 135469
09/06/1999 132.33p 132.33p 132.33p 132.33p 12262
08/06/1999 127.08p 127.08p 127.08p 127.08p 3831
07/06/1999 126.20p 126.20p 126.20p 126.20p 23362
04/06/1999 126.20p 126.20p 126.20p 126.20p 3840
03/06/1999 126.20p 126.20p 126.20p 126.20p 19940
02/06/1999 126.20p 126.20p 126.20p 126.20p 38693
01/06/1999 134.09p 134.09p 134.09p 134.09p 63290

*Close Price adjusted for both dividends and splits