Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/04/2016 509.18p 519.38p 509.18p 516.19p 37918
20/04/2016 513.56p 524.95p 508.30p 517.94p 25502
19/04/2016 487.27p 541.60p 480.70p 529.34p 306091
18/04/2016 486.39p 487.27p 475.31p 487.27p 56224
15/04/2016 474.12p 488.15p 474.12p 486.39p 60539
14/04/2016 484.64p 487.27p 479.38p 487.27p 151717
13/04/2016 475.00p 487.27p 475.00p 486.39p 112162
12/04/2016 486.39p 487.27p 480.26p 484.64p 35844
11/04/2016 492.53p 492.53p 482.89p 487.27p 442837
08/04/2016 489.90p 490.77p 482.01p 489.90p 68265
07/04/2016 506.55p 506.55p 480.26p 487.27p 686079
06/04/2016 508.30p 508.30p 473.25p 490.77p 18845
05/04/2016 510.05p 511.81p 490.77p 490.77p 24656
04/04/2016 490.77p 511.81p 490.77p 506.55p 25930
01/04/2016 518.82p 518.82p 509.18p 509.18p 16915
31/03/2016 518.82p 522.32p 512.68p 515.31p 65876
30/03/2016 525.83p 525.83p 508.30p 508.30p 19868
29/03/2016 525.83p 525.83p 511.81p 518.82p 26470
24/03/2016 509.18p 516.19p 500.32p 509.18p 22906
23/03/2016 504.80p 525.83p 504.80p 515.31p 23717
22/03/2016 510.93p 524.95p 505.19p 524.95p 45850
21/03/2016 496.03p 524.95p 496.03p 514.44p 30182
18/03/2016 491.65p 525.83p 476.75p 525.83p 135551
17/03/2016 506.55p 508.30p 497.79p 507.43p 91669
16/03/2016 490.77p 504.80p 476.75p 493.40p 118398
15/03/2016 490.77p 490.77p 481.13p 486.39p 20811
14/03/2016 482.89p 490.77p 479.38p 487.27p 44912
11/03/2016 490.77p 490.77p 470.62p 479.38p 75329
10/03/2016 525.83p 525.83p 482.01p 490.77p 58747
09/03/2016 511.81p 511.81p 500.41p 504.80p 68164
08/03/2016 491.65p 518.82p 491.65p 504.80p 70088
07/03/2016 499.54p 517.07p 496.91p 501.29p 58844
04/03/2016 455.72p 532.84p 455.72p 507.43p 96646
03/03/2016 467.99p 481.13p 456.60p 476.75p 215556
02/03/2016 439.07p 467.99p 439.07p 455.72p 53379
01/03/2016 473.25p 473.25p 449.58p 458.35p 62116
29/02/2016 473.25p 473.25p 450.46p 462.73p 104307
26/02/2016 473.25p 473.25p 446.08p 467.11p 412115
25/02/2016 439.07p 467.11p 439.07p 451.34p 568717
24/02/2016 456.60p 473.25p 440.82p 463.61p 34422
23/02/2016 484.64p 484.64p 449.58p 458.35p 165930
22/02/2016 456.60p 475.88p 456.60p 464.48p 37228
19/02/2016 487.27p 487.27p 451.99p 466.24p 84314
18/02/2016 490.77p 490.77p 469.74p 478.50p 47263
17/02/2016 456.60p 479.38p 456.60p 478.50p 38915
16/02/2016 475.00p 479.38p 456.60p 458.35p 74540
15/02/2016 487.27p 490.77p 472.37p 478.50p 84053
12/02/2016 455.72p 476.75p 455.72p 456.60p 49849
11/02/2016 468.86p 476.75p 460.10p 469.74p 113833
10/02/2016 455.72p 477.63p 455.72p 473.25p 96355
09/02/2016 463.61p 488.36p 463.16p 475.88p 49819
08/02/2016 456.60p 489.02p 447.83p 485.52p 113781
05/02/2016 456.60p 489.02p 456.60p 474.12p 70997
04/02/2016 487.27p 487.27p 468.43p 476.75p 119810
03/02/2016 490.77p 498.66p 461.85p 466.24p 75749
02/02/2016 496.91p 508.30p 496.03p 498.66p 80492
01/02/2016 474.12p 500.41p 474.12p 499.54p 498588
29/01/2016 497.79p 503.04p 484.64p 489.02p 175714
28/01/2016 483.76p 508.30p 467.11p 498.66p 137635
27/01/2016 490.77p 496.91p 477.63p 483.76p 106384
26/01/2016 491.65p 499.54p 478.50p 492.53p 105199
25/01/2016 501.29p 517.07p 501.29p 505.67p 33771
22/01/2016 505.67p 508.30p 488.15p 507.43p 46475
21/01/2016 477.63p 500.94p 477.63p 482.01p 130802
20/01/2016 497.79p 497.79p 480.26p 489.90p 119349
19/01/2016 474.12p 500.94p 474.12p 486.39p 215304
18/01/2016 485.52p 500.69p 478.50p 484.64p 249142
15/01/2016 497.79p 499.08p 475.00p 483.76p 199482
14/01/2016 488.15p 496.91p 483.76p 490.77p 514923
13/01/2016 497.79p 508.30p 482.01p 496.03p 189427
12/01/2016 501.29p 518.82p 476.09p 489.02p 84481
11/01/2016 501.29p 519.69p 501.29p 511.81p 97312
08/01/2016 528.46p 528.46p 512.68p 517.07p 29791
07/01/2016 515.31p 543.36p 506.55p 513.56p 397324
06/01/2016 532.84p 553.17p 526.71p 531.09p 53036
05/01/2016 545.11p 555.94p 538.98p 551.24p 57702
04/01/2016 560.88p 560.88p 534.59p 540.73p 36088
31/12/2015 560.88p 560.88p 546.86p 553.00p 9603
30/12/2015 553.87p 560.01p 547.74p 550.37p 50378
29/12/2015 528.46p 560.88p 528.46p 557.38p 73605
24/12/2015 539.85p 553.87p 531.96p 536.35p 40571
23/12/2015 525.83p 560.01p 525.83p 548.62p 71736
22/12/2015 543.36p 543.36p 529.34p 538.98p 44504
21/12/2015 525.83p 536.35p 517.07p 523.20p 39734
18/12/2015 515.31p 542.48p 508.30p 529.34p 179670
17/12/2015 523.20p 534.59p 523.20p 525.83p 154267
16/12/2015 514.44p 531.09p 511.59p 524.08p 91078
15/12/2015 497.79p 518.82p 497.79p 511.81p 250637
14/12/2015 515.31p 536.35p 507.43p 517.07p 217000
11/12/2015 515.31p 531.09p 515.31p 518.82p 496996
10/12/2015 520.57p 543.25p 520.57p 535.47p 47608
09/12/2015 518.82p 546.86p 518.82p 538.10p 412788
08/12/2015 531.96p 553.87p 517.94p 529.34p 163906
07/12/2015 537.22p 560.01p 537.22p 551.24p 328620
04/12/2015 543.36p 560.88p 528.67p 560.01p 215632
03/12/2015 532.84p 538.98p 515.31p 538.98p 144497
02/12/2015 525.83p 529.34p 521.89p 525.83p 152191
01/12/2015 525.83p 539.85p 495.16p 519.69p 99555
30/11/2015 543.36p 560.01p 529.34p 535.47p 150968
27/11/2015 541.60p 541.60p 520.13p 524.08p 13736
26/11/2015 541.60p 541.60p 514.96p 523.20p 31461
25/11/2015 525.83p 541.60p 525.83p 530.21p 56843
24/11/2015 525.83p 547.74p 525.83p 525.83p 27574
23/11/2015 539.85p 553.87p 535.47p 540.73p 23027
20/11/2015 529.34p 548.62p 529.34p 546.86p 38539
19/11/2015 532.84p 535.47p 529.34p 534.59p 29056
18/11/2015 543.36p 543.36p 518.82p 525.83p 250696
17/11/2015 543.36p 543.36p 517.07p 524.08p 28778
16/11/2015 508.30p 523.20p 508.30p 518.82p 21449
13/11/2015 543.36p 543.36p 509.18p 511.81p 23164
12/11/2015 511.81p 527.58p 511.81p 520.57p 27650
11/11/2015 543.36p 543.36p 522.32p 525.83p 283859
10/11/2015 542.48p 542.48p 517.07p 523.20p 19881
09/11/2015 539.85p 542.48p 520.57p 520.57p 10758
06/11/2015 525.83p 528.46p 518.12p 521.45p 19933
05/11/2015 525.83p 525.83p 518.82p 519.69p 15460
04/11/2015 490.77p 522.32p 490.77p 519.69p 57034
03/11/2015 504.80p 513.56p 497.79p 510.05p 104696
02/11/2015 496.91p 504.80p 496.41p 501.29p 10684
30/10/2015 488.15p 497.79p 488.15p 491.65p 81573
29/10/2015 504.80p 504.80p 490.77p 493.40p 36942
28/10/2015 484.64p 498.66p 484.64p 493.40p 235601
27/10/2015 483.76p 497.39p 483.76p 490.77p 45019
26/10/2015 497.79p 502.17p 495.16p 496.91p 33816
23/10/2015 483.76p 496.91p 483.76p 496.91p 34405
22/10/2015 492.53p 494.02p 487.27p 490.77p 110487
21/10/2015 497.79p 497.79p 488.15p 493.40p 131103
20/10/2015 502.17p 502.17p 487.27p 489.90p 104913
19/10/2015 521.45p 521.45p 492.53p 497.79p 40122
16/10/2015 501.29p 515.84p 492.53p 499.54p 47846
15/10/2015 526.71p 526.71p 503.04p 508.30p 41950
14/10/2015 508.30p 521.45p 501.29p 504.80p 74791
13/10/2015 543.36p 543.36p 511.81p 515.31p 91248
12/10/2015 526.71p 536.35p 515.30p 522.32p 61180
09/10/2015 543.36p 543.36p 527.58p 529.34p 92456
08/10/2015 508.30p 537.22p 508.30p 529.34p 51260
07/10/2015 525.83p 540.41p 514.39p 519.69p 96572
06/10/2015 490.77p 511.81p 490.77p 510.93p 37191
05/10/2015 490.77p 520.31p 490.77p 509.18p 94671
02/10/2015 483.76p 514.44p 483.76p 504.80p 44245
01/10/2015 489.90p 504.80p 462.73p 496.91p 429765
30/09/2015 502.17p 505.67p 481.91p 494.28p 83991
29/09/2015 480.26p 496.03p 480.26p 486.39p 233034
28/09/2015 507.43p 507.43p 493.40p 496.03p 15246
25/09/2015 508.30p 509.18p 495.16p 502.17p 199661
24/09/2015 510.05p 510.05p 489.90p 490.77p 103367
23/09/2015 494.28p 503.26p 491.65p 497.79p 29471
22/09/2015 508.30p 508.30p 494.28p 499.54p 54809
21/09/2015 525.83p 525.83p 510.05p 517.07p 72827
18/09/2015 525.83p 525.83p 508.30p 511.81p 705492
17/09/2015 490.77p 524.95p 490.77p 508.30p 82545
16/09/2015 490.77p 520.57p 490.77p 503.04p 63078
15/09/2015 524.95p 524.95p 496.03p 508.30p 27557
14/09/2015 534.59p 534.59p 493.40p 503.92p 40635
11/09/2015 543.36p 543.36p 515.31p 518.82p 60698
10/09/2015 508.30p 528.11p 508.30p 518.82p 35942
09/09/2015 543.36p 545.11p 520.57p 520.57p 19461
08/09/2015 548.62p 548.62p 523.64p 525.83p 17507
07/09/2015 553.00p 553.00p 518.82p 527.58p 21373
04/09/2015 543.36p 543.36p 520.57p 527.58p 66397
03/09/2015 525.83p 533.72p 518.82p 529.34p 36596
02/09/2015 511.81p 543.36p 511.81p 517.94p 23907
01/09/2015 538.10p 538.10p 515.66p 523.20p 53956
28/08/2015 519.69p 537.22p 519.69p 527.58p 218753
27/08/2015 518.82p 560.88p 516.19p 524.08p 91086
26/08/2015 541.60p 563.51p 539.85p 540.73p 36294
25/08/2015 567.90p 567.90p 536.35p 543.36p 45094
24/08/2015 540.73p 558.26p 537.22p 543.36p 77168
21/08/2015 578.41p 583.67p 567.02p 567.02p 82731
20/08/2015 594.19p 596.82p 576.66p 576.66p 46876
19/08/2015 589.81p 594.19p 582.79p 582.79p 26103
18/08/2015 586.30p 608.21p 581.04p 592.43p 56590
17/08/2015 578.41p 587.18p 578.41p 578.41p 64639
14/08/2015 592.43p 595.94p 579.29p 581.92p 26074
13/08/2015 578.41p 586.30p 578.41p 581.04p 66444
12/08/2015 588.05p 597.69p 575.78p 580.17p 67652
11/08/2015 606.46p 606.46p 583.67p 602.07p 59014
10/08/2015 620.48p 623.98p 588.05p 606.46p 63148
07/08/2015 636.25p 652.03p 620.48p 630.12p 132817
06/08/2015 656.41p 656.41p 629.24p 646.77p 226569
05/08/2015 645.02p 646.77p 627.49p 638.88p 32009
04/08/2015 646.77p 646.77p 630.12p 635.38p 94568
03/08/2015 631.87p 647.47p 623.11p 634.50p 107282
31/07/2015 662.55p 662.55p 636.25p 646.77p 88868
30/07/2015 653.78p 653.78p 640.64p 647.65p 14402
29/07/2015 621.36p 645.02p 621.36p 645.02p 38361
28/07/2015 648.52p 652.91p 630.12p 639.76p 64994
27/07/2015 620.48p 638.88p 620.48p 633.62p 48374
24/07/2015 638.01p 654.66p 627.49p 642.39p 41910
23/07/2015 623.98p 627.49p 614.34p 618.73p 31342
22/07/2015 594.19p 617.85p 590.68p 611.72p 92432
21/07/2015 623.98p 623.98p 600.32p 600.32p 53498
20/07/2015 592.43p 615.22p 592.43p 611.72p 108152
17/07/2015 619.60p 634.03p 595.94p 603.83p 155677
16/07/2015 596.82p 606.90p 596.82p 602.95p 32678
15/07/2015 602.07p 630.12p 600.32p 600.32p 51594
14/07/2015 581.04p 622.23p 570.77p 615.22p 48431
13/07/2015 588.93p 588.93p 546.44p 563.51p 77467
10/07/2015 581.04p 588.49p 567.90p 567.90p 47918
09/07/2015 577.54p 595.94p 577.54p 580.17p 26040

*Close Price adjusted for both dividends and splits