Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/05/2023 120.80p 120.60p 120.60p 120.60p 0
19/05/2023 120.80p 120.80p 120.60p 120.60p 2525589
18/05/2023 120.40p 120.80p 120.40p 120.60p 892908
17/05/2023 120.60p 120.60p 120.40p 120.40p 435282
16/05/2023 120.40p 120.80p 120.40p 120.60p 383030
15/05/2023 120.40p 120.60p 120.40p 120.60p 136049
12/05/2023 120.60p 120.80p 120.40p 120.60p 905734
11/05/2023 120.40p 120.73p 120.40p 120.40p 459381
10/05/2023 120.40p 120.67p 120.40p 120.60p 31441
09/05/2023 120.40p 120.80p 120.40p 120.60p 3901087
05/05/2023 120.40p 120.60p 120.20p 120.40p 7352422
04/05/2023 120.40p 120.60p 120.40p 120.60p 12133166
03/05/2023 120.00p 121.40p 120.00p 120.80p 3928732
02/05/2023 121.00p 121.00p 120.00p 120.20p 942094
28/04/2023 121.80p 121.80p 120.00p 120.20p 4180186
27/04/2023 119.80p 120.40p 119.80p 120.00p 7978459
26/04/2023 120.00p 120.00p 119.80p 120.00p 18870120
25/04/2023 113.60p 121.00p 113.60p 120.00p 11934670
24/04/2023 114.00p 116.73p 113.60p 115.00p 972449
21/04/2023 116.00p 117.20p 113.40p 113.40p 615684
20/04/2023 112.60p 115.00p 112.60p 113.40p 6962351
19/04/2023 112.40p 114.00p 111.48p 113.20p 332144
18/04/2023 112.40p 113.20p 112.40p 112.60p 80796
17/04/2023 112.40p 114.00p 112.40p 112.40p 815042
14/04/2023 112.40p 113.20p 112.40p 112.40p 5487641
13/04/2023 112.40p 113.20p 109.00p 112.40p 1642818
12/04/2023 112.40p 112.80p 112.40p 112.40p 81478
11/04/2023 112.00p 113.00p 112.00p 112.20p 210169
06/04/2023 112.20p 112.50p 110.46p 112.40p 10974136
05/04/2023 112.20p 112.80p 112.20p 112.20p 2814783
04/04/2023 111.20p 112.80p 111.20p 112.60p 281142
03/04/2023 112.00p 112.60p 111.80p 112.00p 174254
31/03/2023 111.60p 112.80p 111.60p 112.60p 116147
30/03/2023 111.40p 113.60p 111.40p 112.20p 382510
29/03/2023 111.20p 112.60p 111.20p 112.00p 252060
28/03/2023 112.20p 112.20p 111.15p 111.60p 405101
27/03/2023 111.20p 112.40p 111.00p 111.60p 291576
24/03/2023 111.20p 112.40p 111.00p 111.80p 855259
23/03/2023 112.20p 114.00p 112.00p 112.80p 116599
22/03/2023 111.00p 112.40p 110.60p 112.20p 1033370
21/03/2023 111.40p 112.00p 110.20p 110.20p 11728170
20/03/2023 110.40p 112.00p 110.40p 110.80p 701370
17/03/2023 110.20p 111.40p 110.20p 111.00p 3515133
16/03/2023 110.00p 111.20p 109.20p 110.20p 46740544
15/03/2023 110.20p 113.00p 109.60p 110.00p 72854936
14/03/2023 100.00p 100.40p 98.50p 99.60p 1405780
13/03/2023 102.00p 102.80p 98.62p 100.40p 4344386
10/03/2023 102.00p 104.80p 99.65p 102.00p 916052
09/03/2023 102.20p 104.00p 100.38p 103.40p 3529905
08/03/2023 103.20p 104.28p 102.00p 102.00p 1050629
07/03/2023 102.20p 105.40p 102.20p 104.00p 69725
06/03/2023 102.20p 106.20p 102.20p 105.00p 112017
03/03/2023 102.20p 104.00p 102.00p 104.00p 3317384
02/03/2023 104.00p 104.00p 102.00p 102.60p 64160
01/03/2023 102.80p 103.80p 102.00p 103.00p 318574
28/02/2023 103.20p 104.80p 102.40p 102.60p 513281
27/02/2023 102.00p 104.90p 102.00p 103.40p 574233
24/02/2023 102.20p 103.00p 102.00p 102.00p 277672
23/02/2023 101.00p 103.00p 100.80p 103.00p 961586
22/02/2023 99.20p 103.80p 99.20p 101.00p 1230304
21/02/2023 87.10p 104.90p 85.10p 100.00p 2809034
20/02/2023 75.00p 87.50p 74.00p 86.00p 604460
17/02/2023 76.50p 80.60p 75.10p 76.70p 12052
16/02/2023 78.10p 81.70p 75.45p 76.80p 120025
15/02/2023 81.10p 83.30p 77.00p 77.00p 136236
14/02/2023 78.00p 82.90p 76.58p 82.50p 82713
13/02/2023 75.30p 80.50p 74.20p 80.50p 170731
10/02/2023 71.10p 74.58p 68.20p 74.20p 13931103
09/02/2023 69.50p 73.30p 69.37p 73.30p 141393
08/02/2023 67.00p 69.10p 65.12p 69.10p 816154
07/02/2023 69.70p 70.90p 67.10p 69.00p 91155
06/02/2023 70.30p 70.87p 68.10p 69.00p 77768
03/02/2023 70.90p 72.04p 69.30p 70.00p 416945
02/02/2023 70.00p 72.20p 69.10p 70.20p 404845
01/02/2023 74.60p 75.00p 70.00p 70.00p 183995
31/01/2023 75.00p 77.62p 73.00p 73.00p 108085
30/01/2023 77.20p 79.90p 75.81p 76.20p 169135
27/01/2023 76.90p 78.00p 74.20p 78.00p 574125
26/01/2023 75.20p 78.90p 74.67p 76.70p 653784
25/01/2023 70.00p 75.20p 70.00p 74.60p 283901
24/01/2023 71.00p 71.90p 70.00p 70.00p 110508
23/01/2023 70.50p 71.90p 69.52p 71.00p 68060
20/01/2023 70.50p 71.58p 69.00p 69.00p 504853
19/01/2023 70.00p 72.00p 69.05p 70.00p 109706
18/01/2023 74.00p 78.00p 68.39p 71.00p 282973
17/01/2023 81.70p 82.30p 74.30p 74.50p 381766
16/01/2023 83.00p 85.19p 79.00p 79.00p 725537
13/01/2023 84.00p 84.00p 81.80p 83.00p 484201
12/01/2023 84.00p 84.00p 81.80p 83.00p 264378
11/01/2023 78.90p 87.00p 76.10p 83.10p 362175
10/01/2023 78.90p 79.50p 77.64p 79.50p 40906
09/01/2023 78.90p 79.26p 76.60p 78.70p 283752
06/01/2023 78.00p 78.80p 75.60p 75.80p 251085
05/01/2023 75.90p 78.23p 72.42p 76.40p 148602
04/01/2023 74.00p 74.00p 72.10p 72.50p 50850
03/01/2023 73.00p 74.00p 72.10p 72.30p 93771
30/12/2022 72.90p 74.90p 68.50p 73.60p 208320
29/12/2022 70.20p 72.90p 68.60p 70.70p 36669
28/12/2022 68.80p 72.90p 68.80p 70.50p 59587
23/12/2022 69.20p 71.54p 68.80p 68.80p 74289
22/12/2022 69.20p 69.80p 68.30p 69.80p 131663
21/12/2022 69.30p 69.50p 68.42p 69.40p 41951
20/12/2022 68.40p 69.40p 66.60p 69.40p 159090
19/12/2022 69.90p 71.00p 68.41p 69.10p 63545
16/12/2022 73.60p 73.60p 69.09p 69.60p 746786
15/12/2022 70.60p 73.50p 69.10p 72.50p 438901
14/12/2022 70.10p 73.40p 69.23p 71.40p 372821
13/12/2022 71.00p 72.90p 70.10p 70.60p 931780
12/12/2022 72.90p 72.90p 68.00p 70.10p 309581
09/12/2022 71.90p 71.90p 69.03p 71.50p 48046
08/12/2022 68.50p 70.31p 68.50p 69.50p 55022
07/12/2022 69.10p 71.58p 66.93p 68.60p 1996859
06/12/2022 65.00p 69.10p 64.80p 67.65p 468644
05/12/2022 61.90p 64.90p 63.50p 64.35p 15559
02/12/2022 61.90p 64.56p 63.63p 64.20p 14095
01/12/2022 61.90p 64.60p 61.90p 63.90p 166606
30/11/2022 62.60p 63.40p 60.20p 60.20p 154500
29/11/2022 63.00p 64.90p 62.00p 62.00p 69110
28/11/2022 64.50p 64.62p 61.11p 63.35p 14580
25/11/2022 62.90p 64.90p 61.90p 64.00p 700570
24/11/2022 61.80p 63.10p 61.73p 61.90p 21059
23/11/2022 61.30p 62.90p 61.10p 61.40p 128942
22/11/2022 63.70p 64.67p 61.29p 62.50p 449367
21/11/2022 58.10p 64.00p 58.10p 63.00p 237086
18/11/2022 57.00p 60.00p 55.10p 60.00p 1563740
17/11/2022 56.00p 58.10p 56.44p 57.65p 212906
16/11/2022 56.00p 58.10p 55.64p 58.10p 1188064
15/11/2022 55.00p 57.90p 55.00p 57.00p 2068815
14/11/2022 55.00p 56.60p 53.89p 55.00p 502117
11/11/2022 54.90p 58.00p 53.82p 55.00p 177180
10/11/2022 54.90p 55.90p 53.00p 55.00p 96529
09/11/2022 53.50p 56.90p 53.50p 54.00p 94600
08/11/2022 53.10p 56.40p 53.00p 54.90p 62874
07/11/2022 56.40p 56.90p 52.80p 54.00p 114910
04/11/2022 53.10p 56.60p 52.50p 55.00p 164062
03/11/2022 54.20p 56.90p 53.10p 53.60p 101210
02/11/2022 54.90p 57.00p 52.20p 53.70p 309670
01/11/2022 54.50p 55.90p 53.10p 54.70p 90877
31/10/2022 55.30p 56.90p 53.50p 53.50p 574003
28/10/2022 55.00p 55.25p 54.40p 55.25p 24574
27/10/2022 55.00p 57.90p 54.10p 55.00p 50193
26/10/2022 56.00p 57.90p 54.10p 55.00p 319608
25/10/2022 54.00p 57.90p 53.60p 55.00p 177417
24/10/2022 53.00p 57.00p 53.00p 53.40p 117266
21/10/2022 55.40p 57.90p 53.10p 53.60p 110068
20/10/2022 55.00p 55.00p 53.59p 55.00p 58200
19/10/2022 55.00p 55.90p 53.30p 53.30p 94201
18/10/2022 56.00p 57.90p 55.00p 55.00p 103198
17/10/2022 54.00p 57.90p 53.10p 57.00p 42276
14/10/2022 57.00p 57.90p 53.40p 54.75p 17637
13/10/2022 55.40p 57.93p 53.53p 56.00p 101262
12/10/2022 54.50p 57.90p 54.00p 54.70p 986852
11/10/2022 55.20p 57.70p 54.08p 55.00p 121726
10/10/2022 56.60p 58.20p 53.55p 56.00p 253358
07/10/2022 55.30p 56.00p 55.00p 55.70p 55989
06/10/2022 57.00p 57.00p 54.30p 56.00p 137556
05/10/2022 51.90p 58.90p 51.44p 54.10p 1394183
04/10/2022 52.40p 54.80p 50.00p 50.00p 822797
03/10/2022 53.30p 53.80p 49.50p 52.30p 151345
30/09/2022 51.10p 53.80p 50.77p 50.77p 68836
29/09/2022 53.40p 53.40p 51.00p 52.90p 43095
28/09/2022 52.10p 53.40p 51.20p 53.40p 135327
27/09/2022 54.80p 56.20p 51.62p 52.00p 57022
26/09/2022 55.20p 55.40p 53.10p 53.70p 346497
23/09/2022 61.30p 64.60p 53.00p 55.40p 397254
22/09/2022 62.60p 65.90p 61.00p 61.00p 23343
21/09/2022 62.10p 65.90p 62.10p 62.10p 17397
20/09/2022 64.40p 69.40p 62.90p 62.90p 117633
19/09/2022 65.10p 69.80p 65.10p 65.10p 12503
16/09/2022 65.10p 69.80p 65.10p 65.10p 12503
15/09/2022 65.50p 68.00p 64.50p 68.00p 152629
14/09/2022 66.10p 68.90p 65.57p 66.10p 64273
13/09/2022 67.00p 69.80p 66.50p 66.80p 78338
12/09/2022 66.00p 68.13p 64.10p 66.50p 66198
09/09/2022 66.40p 68.60p 66.00p 66.00p 127832
08/09/2022 65.70p 69.80p 65.08p 66.40p 194872
07/09/2022 66.30p 69.40p 65.10p 67.00p 87075
06/09/2022 67.30p 69.80p 66.20p 66.20p 80235
05/09/2022 66.00p 68.40p 64.10p 68.40p 50966
02/09/2022 67.20p 69.00p 64.90p 66.60p 75208
01/09/2022 69.60p 72.00p 66.10p 68.70p 1103802
31/08/2022 68.00p 70.00p 66.10p 70.00p 468039
30/08/2022 67.10p 70.00p 66.43p 70.00p 385143
29/08/2022 67.60p 70.10p 66.00p 67.60p 27178
26/08/2022 67.60p 70.10p 66.00p 67.60p 22404
25/08/2022 68.00p 73.00p 66.00p 67.00p 104425
24/08/2022 69.30p 73.40p 67.50p 68.40p 83931
23/08/2022 70.10p 72.90p 68.80p 68.80p 46130
22/08/2022 71.00p 72.68p 70.10p 70.80p 64452
19/08/2022 72.70p 74.10p 70.50p 72.20p 88561
18/08/2022 74.30p 74.30p 72.00p 74.30p 57868
17/08/2022 73.00p 74.58p 72.26p 73.50p 90918
16/08/2022 73.40p 73.41p 72.19p 72.90p 704696
15/08/2022 74.50p 75.00p 72.00p 73.00p 254088
12/08/2022 73.00p 74.90p 72.50p 73.30p 357542
11/08/2022 72.50p 73.90p 71.95p 73.00p 97900
10/08/2022 71.80p 73.00p 70.48p 72.80p 77975
09/08/2022 71.80p 73.90p 71.56p 72.10p 105123
08/08/2022 70.40p 71.40p 70.40p 71.40p 172433
05/08/2022 70.00p 71.00p 68.36p 70.40p 404887

*Close Price adjusted for both dividends and splits