Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/06/2019 407.45p 414.81p 398.40p 400.09p 440510
20/06/2019 393.30p 414.81p 393.30p 411.41p 64470
19/06/2019 410.28p 418.77p 407.45p 407.45p 99088
18/06/2019 410.85p 417.64p 410.85p 413.11p 24420
17/06/2019 413.68p 423.18p 411.98p 414.24p 64120
14/06/2019 409.15p 416.51p 409.15p 416.51p 22078
13/06/2019 426.13p 443.10p 408.58p 413.68p 70911
12/06/2019 423.30p 428.39p 416.51p 421.03p 70354
11/06/2019 430.09p 430.09p 426.13p 427.82p 58655
10/06/2019 434.05p 435.75p 419.34p 429.52p 58721
07/06/2019 441.41p 441.41p 430.09p 431.22p 121392
06/06/2019 431.79p 437.44p 425.56p 430.09p 16289
05/06/2019 430.09p 430.09p 422.16p 427.26p 29660
04/06/2019 436.31p 436.31p 425.56p 427.82p 27779
03/06/2019 445.37p 445.37p 430.65p 430.65p 101450
31/05/2019 442.54p 444.29p 433.48p 443.67p 49990
30/05/2019 447.06p 447.63p 435.18p 445.93p 45891
29/05/2019 441.41p 445.93p 439.14p 445.93p 94685
28/05/2019 426.13p 447.06p 424.43p 445.93p 384849
24/05/2019 428.96p 439.71p 424.99p 439.14p 323408
23/05/2019 427.26p 431.22p 418.77p 418.77p 84383
22/05/2019 434.61p 434.61p 427.82p 430.09p 17338
21/05/2019 441.41p 441.41p 427.26p 427.82p 6616
20/05/2019 430.09p 434.61p 424.43p 431.22p 39178
17/05/2019 441.41p 441.41p 424.43p 431.79p 31704
16/05/2019 413.68p 433.48p 413.68p 429.52p 324120
15/05/2019 424.43p 429.52p 420.47p 424.43p 129102
14/05/2019 430.09p 430.65p 409.15p 418.77p 267648
13/05/2019 424.43p 424.43p 405.19p 413.11p 38319
10/05/2019 418.77p 424.43p 415.94p 424.43p 13631
09/05/2019 441.41p 441.41p 418.77p 424.43p 55147
08/05/2019 441.41p 441.41p 428.96p 440.84p 64608
07/05/2019 430.09p 436.88p 427.82p 435.75p 33534
03/05/2019 409.15p 430.65p 409.15p 427.82p 63080
02/05/2019 400.09p 424.99p 400.09p 417.07p 46122
01/05/2019 409.15p 416.51p 409.15p 416.51p 3729
30/04/2019 418.77p 418.77p 402.92p 409.71p 8375
29/04/2019 407.45p 417.07p 405.75p 409.71p 29323
26/04/2019 411.41p 414.81p 409.15p 411.98p 16902
25/04/2019 424.43p 424.43p 396.13p 401.79p 20435
24/04/2019 413.11p 415.94p 408.09p 413.11p 13360
23/04/2019 424.43p 424.43p 396.70p 410.85p 51797
18/04/2019 413.11p 422.16p 412.54p 419.34p 53914
17/04/2019 407.45p 422.73p 407.45p 413.11p 15561
16/04/2019 427.26p 427.82p 411.77p 422.73p 18448
15/04/2019 428.39p 429.52p 412.26p 415.94p 17486
12/04/2019 422.73p 425.56p 411.41p 424.43p 9109
11/04/2019 427.82p 427.82p 408.58p 414.81p 35818
10/04/2019 424.99p 425.42p 415.94p 417.07p 14270
09/04/2019 424.43p 424.43p 408.02p 411.98p 84560
08/04/2019 424.43p 424.43p 418.20p 422.16p 50768
05/04/2019 407.45p 427.26p 407.45p 424.43p 33907
04/04/2019 407.45p 422.16p 405.30p 414.24p 165090
03/04/2019 390.47p 417.64p 390.47p 402.36p 183212
02/04/2019 395.00p 407.45p 395.00p 400.66p 23955
01/04/2019 407.45p 407.45p 398.40p 402.36p 1844
29/03/2019 407.45p 407.45p 395.00p 396.13p 35502
28/03/2019 388.78p 406.32p 388.78p 396.13p 303884
27/03/2019 407.45p 407.45p 398.96p 406.89p 24228
26/03/2019 395.57p 405.75p 395.57p 401.79p 125157
25/03/2019 407.45p 407.45p 399.53p 404.06p 17573
22/03/2019 417.64p 417.64p 395.00p 402.92p 74805
21/03/2019 386.51p 408.02p 383.74p 401.79p 32860
20/03/2019 384.81p 401.23p 384.81p 393.30p 33424
19/03/2019 384.81p 397.83p 384.81p 396.13p 23773
18/03/2019 413.11p 413.11p 396.13p 396.13p 9704
15/03/2019 407.45p 407.45p 397.18p 406.32p 116296
14/03/2019 396.13p 401.23p 380.85p 394.44p 48702
13/03/2019 377.46p 387.64p 376.33p 387.64p 85929
12/03/2019 367.84p 378.59p 367.84p 378.02p 32508
11/03/2019 384.81p 384.81p 368.97p 379.72p 53856
08/03/2019 373.50p 391.04p 372.37p 375.19p 156875
07/03/2019 377.46p 392.74p 376.06p 387.08p 112813
06/03/2019 367.84p 384.81p 367.84p 381.42p 123972
05/03/2019 369.54p 383.68p 369.54p 383.68p 19652
04/03/2019 407.45p 408.47p 385.38p 388.78p 152870
01/03/2019 367.84p 406.89p 367.84p 406.32p 33632
28/02/2019 378.59p 384.25p 378.59p 383.12p 176691
27/02/2019 368.97p 379.72p 368.97p 378.59p 19899
26/02/2019 363.31p 381.42p 363.31p 380.85p 144530
25/02/2019 362.18p 381.42p 362.18p 377.46p 111364
22/02/2019 393.30p 393.30p 369.54p 378.59p 24299
21/02/2019 379.16p 381.99p 378.02p 379.16p 54083
20/02/2019 379.16p 389.91p 379.16p 379.72p 150547
19/02/2019 390.47p 391.61p 387.64p 390.47p 48042
18/02/2019 390.47p 396.13p 390.47p 390.47p 146714
15/02/2019 393.30p 393.30p 389.91p 392.74p 63625
14/02/2019 380.29p 393.30p 380.29p 391.04p 32371
13/02/2019 379.16p 391.04p 376.89p 384.81p 89030
12/02/2019 396.13p 396.13p 379.16p 381.99p 33816
11/02/2019 400.09p 400.09p 378.59p 379.72p 155950
08/02/2019 378.59p 392.17p 378.59p 381.99p 74217
07/02/2019 379.16p 380.29p 376.33p 380.29p 244344
06/02/2019 367.84p 389.91p 367.84p 379.16p 43666
05/02/2019 368.97p 380.85p 367.84p 379.16p 35507
04/02/2019 367.84p 373.50p 358.22p 370.67p 65739
01/02/2019 367.84p 374.06p 359.35p 367.84p 38543
31/01/2019 350.86p 366.14p 350.86p 366.14p 28097
30/01/2019 341.81p 354.26p 341.81p 350.86p 110128
29/01/2019 346.33p 346.33p 334.45p 343.50p 96104
28/01/2019 322.57p 338.41p 322.57p 335.58p 78516
25/01/2019 323.13p 333.32p 323.13p 327.66p 37694
24/01/2019 339.54p 345.77p 325.40p 325.40p 423985
23/01/2019 345.20p 351.43p 342.37p 345.77p 39830
22/01/2019 345.20p 357.65p 345.20p 351.99p 36478
21/01/2019 339.54p 355.95p 339.54p 355.95p 3554
18/01/2019 339.54p 355.95p 339.54p 350.86p 97026
17/01/2019 348.60p 350.86p 345.77p 350.29p 59544
16/01/2019 351.99p 353.69p 341.81p 351.99p 89878
15/01/2019 350.86p 357.09p 350.86p 350.86p 81067
14/01/2019 350.86p 363.31p 350.58p 361.61p 31435
11/01/2019 350.86p 361.05p 350.86p 354.82p 44213
10/01/2019 367.84p 372.37p 351.43p 351.43p 20245
09/01/2019 350.86p 374.06p 350.86p 363.88p 16169
08/01/2019 367.84p 370.10p 359.92p 359.92p 27364
07/01/2019 356.52p 361.61p 354.82p 358.22p 22370
04/01/2019 350.29p 353.69p 340.67p 350.86p 55908
03/01/2019 358.78p 358.78p 337.84p 344.07p 112433
02/01/2019 364.44p 364.44p 342.37p 348.03p 73632
31/12/2018 367.84p 370.67p 352.56p 359.35p 53503
28/12/2018 355.39p 362.18p 346.90p 355.39p 153204
27/12/2018 328.22p 345.77p 328.22p 338.98p 112421
24/12/2018 338.98p 340.11p 334.45p 338.41p 55586
21/12/2018 331.05p 338.98p 328.22p 338.41p 235152
20/12/2018 328.22p 343.50p 328.22p 337.84p 126414
19/12/2018 328.79p 340.67p 324.83p 337.28p 139169
18/12/2018 313.51p 328.22p 313.51p 328.22p 428357
17/12/2018 343.50p 343.50p 325.96p 328.22p 148404
14/12/2018 328.22p 338.98p 328.22p 333.88p 96167
13/12/2018 339.54p 341.81p 330.49p 338.98p 101405
12/12/2018 322.57p 335.02p 320.87p 335.02p 125141
11/12/2018 313.51p 336.71p 313.51p 322.57p 216959
10/12/2018 322.57p 328.22p 316.91p 322.57p 199331
07/12/2018 322.57p 335.02p 314.64p 332.19p 190345
06/12/2018 343.50p 343.50p 319.17p 333.88p 409402
05/12/2018 328.79p 336.71p 325.40p 332.75p 620439
04/12/2018 346.33p 351.43p 329.36p 332.19p 160060
03/12/2018 350.29p 360.48p 345.77p 345.77p 20030
30/11/2018 355.95p 359.35p 348.03p 357.65p 198502
29/11/2018 363.31p 367.27p 354.26p 365.01p 41485
28/11/2018 357.65p 370.10p 357.09p 362.18p 71859
27/11/2018 344.64p 368.40p 344.64p 367.84p 74330
26/11/2018 345.77p 358.22p 342.37p 357.65p 48574
23/11/2018 348.60p 357.09p 340.11p 345.20p 62659
22/11/2018 337.28p 352.56p 331.05p 352.56p 55091
21/11/2018 337.84p 349.73p 335.58p 338.98p 62758
20/11/2018 322.57p 338.98p 322.57p 337.28p 78372
19/11/2018 329.92p 347.47p 329.92p 338.41p 45809
16/11/2018 333.32p 342.94p 329.92p 340.11p 61003
15/11/2018 328.79p 333.88p 322.00p 333.32p 45565
14/11/2018 315.77p 337.28p 315.77p 331.62p 54246
13/11/2018 320.87p 335.02p 320.87p 327.66p 103977
12/11/2018 356.52p 356.52p 326.53p 330.49p 53986
09/11/2018 328.79p 351.43p 328.79p 341.24p 134484
08/11/2018 353.12p 353.12p 341.24p 344.07p 67421
07/11/2018 333.88p 346.53p 333.88p 342.94p 15224
06/11/2018 338.41p 352.51p 335.58p 337.84p 34483
05/11/2018 356.52p 356.52p 341.24p 345.20p 22819
02/11/2018 350.86p 358.22p 342.37p 344.64p 93233
01/11/2018 322.57p 343.50p 322.57p 339.54p 594094
31/10/2018 327.66p 339.54p 322.00p 322.57p 74043
30/10/2018 339.54p 339.54p 321.43p 321.43p 53603
29/10/2018 337.84p 338.98p 330.49p 330.49p 49163
26/10/2018 322.57p 339.54p 322.57p 332.19p 77504
25/10/2018 322.57p 339.54p 322.57p 333.32p 79248
24/10/2018 333.88p 339.54p 321.43p 329.92p 102137
23/10/2018 354.82p 354.82p 316.06p 318.60p 358999
22/10/2018 350.86p 352.56p 337.84p 339.54p 268252
19/10/2018 350.86p 354.82p 344.07p 345.20p 61937
18/10/2018 356.52p 356.52p 350.86p 356.52p 145659
17/10/2018 367.84p 367.84p 352.56p 356.52p 111811
16/10/2018 366.71p 366.71p 348.03p 356.52p 53572
15/10/2018 356.52p 358.78p 350.71p 355.39p 64291
12/10/2018 356.52p 366.14p 349.73p 354.82p 54902
11/10/2018 356.52p 374.63p 356.52p 356.52p 234549
10/10/2018 374.63p 387.64p 362.74p 373.50p 226982
09/10/2018 390.47p 396.13p 380.85p 385.95p 73130
08/10/2018 390.47p 395.57p 390.47p 393.87p 288734
05/10/2018 401.79p 401.79p 387.08p 395.57p 74176
04/10/2018 413.11p 413.11p 395.57p 401.79p 120987
03/10/2018 424.43p 424.43p 382.55p 413.11p 483900
02/10/2018 420.47p 430.65p 418.77p 425.56p 30719
01/10/2018 422.16p 436.88p 412.54p 430.65p 35023
28/09/2018 435.75p 435.75p 404.62p 407.45p 139210
27/09/2018 402.92p 430.09p 398.96p 427.26p 27898
26/09/2018 396.13p 418.20p 396.13p 410.28p 84258
25/09/2018 409.71p 413.11p 406.32p 410.28p 242794
24/09/2018 430.09p 430.09p 408.58p 413.11p 234150
21/09/2018 417.64p 424.43p 403.49p 419.34p 275513
20/09/2018 408.02p 418.20p 407.45p 413.68p 29713
19/09/2018 413.11p 424.43p 409.15p 414.81p 173338
18/09/2018 420.47p 431.79p 417.64p 417.64p 65691
17/09/2018 442.54p 443.67p 428.39p 428.39p 44707
14/09/2018 435.18p 448.20p 435.18p 441.41p 63156
13/09/2018 452.16p 453.86p 444.23p 447.06p 21952
12/09/2018 458.38p 458.38p 434.61p 447.06p 234082
11/09/2018 481.02p 481.02p 439.14p 439.71p 20737
10/09/2018 452.72p 465.06p 442.54p 442.54p 31689
07/09/2018 458.38p 470.27p 452.16p 457.82p 57094
06/09/2018 461.21p 478.19p 459.51p 468.00p 46773

*Close Price adjusted for both dividends and splits