Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/07/2015 577.54p 587.53p 576.44p 579.29p 37591
07/07/2015 572.28p 587.18p 572.28p 585.42p 43534
06/07/2015 588.93p 601.20p 574.91p 579.29p 22104
03/07/2015 590.68p 612.59p 590.68p 599.45p 23879
02/07/2015 581.04p 617.85p 581.04p 602.07p 71840
01/07/2015 591.56p 608.87p 591.56p 593.31p 44757
30/06/2015 623.11p 623.11p 595.94p 599.45p 44317
29/06/2015 609.96p 616.32p 594.19p 606.46p 35625
26/06/2015 620.48p 623.11p 613.47p 619.60p 263793
25/06/2015 616.97p 624.86p 611.72p 616.10p 24396
24/06/2015 643.26p 643.26p 618.94p 626.61p 167306
23/06/2015 612.59p 631.00p 612.59p 627.49p 49816
22/06/2015 614.34p 630.12p 614.34p 628.37p 23732
19/06/2015 631.00p 642.39p 616.10p 616.10p 155362
18/06/2015 647.65p 647.65p 621.79p 630.12p 42430
17/06/2015 634.50p 642.39p 611.72p 630.12p 69876
16/06/2015 638.01p 638.01p 612.37p 617.85p 43659
15/06/2015 619.60p 638.44p 616.97p 624.86p 85197
12/06/2015 648.52p 649.40p 619.60p 629.24p 47085
11/06/2015 641.51p 668.68p 641.51p 647.65p 24747
10/06/2015 656.41p 665.17p 648.52p 654.66p 26083
09/06/2015 636.25p 652.31p 632.75p 641.51p 38860
08/06/2015 665.17p 668.59p 645.02p 646.77p 91192
05/06/2015 652.91p 669.56p 645.02p 656.41p 119372
04/06/2015 687.08p 687.08p 666.05p 666.05p 24159
03/06/2015 680.07p 686.21p 668.68p 679.20p 61138
02/06/2015 687.08p 687.08p 674.81p 678.32p 91035
01/06/2015 654.66p 686.21p 654.66p 674.81p 649956
29/05/2015 649.40p 674.81p 649.40p 669.56p 314578
28/05/2015 667.80p 671.31p 657.29p 666.93p 116982
27/05/2015 645.02p 665.17p 643.26p 652.91p 56838
26/05/2015 668.68p 668.68p 652.03p 660.79p 99592
22/05/2015 678.32p 678.32p 649.40p 654.66p 65727
21/05/2015 669.56p 670.43p 655.53p 665.17p 147305
20/05/2015 666.05p 667.80p 645.02p 651.15p 113472
19/05/2015 680.95p 680.95p 648.52p 652.91p 34434
18/05/2015 685.33p 685.33p 658.16p 664.30p 169025
15/05/2015 683.58p 683.58p 673.94p 676.57p 147768
14/05/2015 680.95p 683.58p 670.43p 680.07p 41560
13/05/2015 675.69p 679.20p 638.74p 673.06p 60272
12/05/2015 683.58p 683.58p 667.58p 672.19p 51816
11/05/2015 680.07p 694.10p 672.36p 686.21p 137902
08/05/2015 679.20p 681.83p 657.29p 662.55p 88706
07/05/2015 649.40p 666.05p 649.40p 658.16p 55149
06/05/2015 673.06p 673.06p 652.03p 656.41p 37189
05/05/2015 673.06p 673.06p 654.66p 661.67p 217383
01/05/2015 647.65p 675.69p 647.65p 673.94p 13488
30/04/2015 655.53p 667.80p 652.03p 659.04p 40009
29/04/2015 657.29p 668.68p 652.91p 655.53p 192498
28/04/2015 666.05p 668.68p 650.45p 666.05p 43925
27/04/2015 678.32p 678.32p 652.91p 655.53p 48791
24/04/2015 680.95p 680.95p 658.69p 666.05p 95296
23/04/2015 676.57p 676.57p 660.79p 666.05p 79820
22/04/2015 659.04p 689.71p 655.53p 659.04p 190993
21/04/2015 651.15p 675.69p 651.15p 674.81p 307395
20/04/2015 632.75p 673.06p 628.37p 666.05p 86299
17/04/2015 650.28p 676.78p 633.19p 644.14p 79943
16/04/2015 650.28p 674.81p 650.28p 665.17p 105719
15/04/2015 664.30p 673.06p 657.09p 666.05p 173415
14/04/2015 676.57p 678.32p 659.92p 666.05p 215577
13/04/2015 664.30p 668.68p 655.53p 666.05p 382531
10/04/2015 666.05p 666.05p 648.52p 659.04p 206722
09/04/2015 672.19p 672.19p 638.01p 659.04p 68579
08/04/2015 680.07p 680.07p 650.28p 660.79p 112285
07/04/2015 682.70p 682.70p 641.51p 664.30p 83724
02/04/2015 654.66p 666.05p 653.78p 666.05p 127205
01/04/2015 619.60p 671.31p 609.54p 662.55p 107611
31/03/2015 631.00p 645.02p 626.61p 632.75p 34296
30/03/2015 641.51p 652.03p 623.98p 632.75p 52519
27/03/2015 645.02p 645.02p 630.12p 637.13p 15458
26/03/2015 625.74p 652.03p 618.07p 631.87p 31601
25/03/2015 648.52p 658.16p 631.87p 647.65p 51756
24/03/2015 643.26p 646.77p 633.62p 638.88p 27429
23/03/2015 657.29p 662.98p 637.13p 640.64p 35102
20/03/2015 643.26p 658.16p 642.39p 645.02p 120263
19/03/2015 646.77p 662.55p 637.13p 650.28p 72432
18/03/2015 631.00p 644.14p 631.00p 640.64p 98354
17/03/2015 625.74p 645.89p 625.74p 631.00p 43062
16/03/2015 639.76p 668.68p 619.38p 627.49p 83860
13/03/2015 647.65p 683.58p 639.76p 655.53p 328935
12/03/2015 679.20p 687.96p 631.87p 646.77p 83601
11/03/2015 661.67p 717.76p 643.26p 689.71p 46495
10/03/2015 666.05p 666.05p 632.75p 655.53p 112838
09/03/2015 673.94p 679.20p 656.41p 666.05p 67125
06/03/2015 595.94p 682.70p 595.94p 670.43p 107027
05/03/2015 608.21p 614.34p 597.78p 614.34p 43059
04/03/2015 599.45p 612.59p 598.57p 599.45p 30226
03/03/2015 611.72p 620.48p 585.95p 609.09p 57541
02/03/2015 587.18p 613.47p 587.18p 601.20p 61420
27/02/2015 596.82p 620.48p 574.29p 598.57p 127934
26/02/2015 599.45p 620.48p 591.56p 612.59p 34123
25/02/2015 610.84p 620.48p 587.18p 590.68p 66806
24/02/2015 594.19p 617.85p 569.65p 602.07p 108414
23/02/2015 595.94p 595.94p 582.71p 592.43p 45069
20/02/2015 588.93p 598.57p 577.54p 595.94p 122088
19/02/2015 582.79p 594.19p 575.78p 576.66p 111874
18/02/2015 585.42p 600.19p 573.43p 591.56p 64314
17/02/2015 561.76p 592.43p 561.76p 574.91p 61900
16/02/2015 564.39p 595.06p 551.24p 574.91p 48499
13/02/2015 551.24p 569.04p 538.10p 560.88p 109874
12/02/2015 517.07p 564.39p 517.07p 538.10p 112521
11/02/2015 513.56p 538.10p 513.56p 524.95p 72723
10/02/2015 538.98p 538.98p 517.07p 530.21p 79347
09/02/2015 522.32p 527.58p 509.18p 522.32p 90069
06/02/2015 486.39p 513.56p 486.39p 509.18p 100220
05/02/2015 495.16p 525.83p 485.52p 499.54p 142651
04/02/2015 470.62p 493.40p 467.99p 489.90p 374991
03/02/2015 438.19p 489.90p 438.19p 473.25p 410029
02/02/2015 462.73p 475.00p 443.45p 448.71p 174613
30/01/2015 475.88p 481.13p 458.04p 458.35p 84732
29/01/2015 492.53p 493.40p 467.11p 473.25p 243348
28/01/2015 503.92p 514.44p 495.16p 503.92p 83074
27/01/2015 494.28p 508.76p 484.64p 492.53p 50671
26/01/2015 510.93p 519.48p 489.90p 494.28p 86090
23/01/2015 536.35p 536.35p 476.40p 501.29p 329110
22/01/2015 541.60p 554.66p 530.21p 531.09p 76246
21/01/2015 552.12p 561.76p 536.35p 554.75p 67988
20/01/2015 550.37p 557.38p 533.72p 543.36p 52875
19/01/2015 537.22p 549.49p 529.34p 542.48p 48965
16/01/2015 508.30p 540.73p 506.55p 525.83p 123099
15/01/2015 508.30p 523.20p 496.03p 517.07p 76274
14/01/2015 506.55p 525.83p 490.77p 496.03p 139527
13/01/2015 496.03p 512.37p 493.40p 499.54p 113556
12/01/2015 518.82p 518.82p 491.65p 500.41p 79016
09/01/2015 551.24p 551.24p 501.29p 510.05p 57995
08/01/2015 519.69p 543.36p 516.19p 536.35p 97593
07/01/2015 568.77p 568.77p 522.43p 530.21p 118712
06/01/2015 581.04p 584.07p 553.87p 553.87p 62240
05/01/2015 586.30p 600.32p 580.24p 588.93p 142434
02/01/2015 572.28p 588.93p 564.39p 574.03p 65127
31/12/2014 562.64p 565.70p 546.84p 560.88p 12034
30/12/2014 567.90p 567.90p 548.62p 553.00p 79616
29/12/2014 543.36p 567.02p 539.85p 555.63p 157348
24/12/2014 535.47p 556.50p 535.47p 547.74p 21772
23/12/2014 501.29p 549.49p 501.29p 544.23p 85276
22/12/2014 508.30p 532.84p 504.80p 517.94p 78254
19/12/2014 487.27p 520.75p 487.27p 511.81p 167028
18/12/2014 453.09p 494.28p 453.09p 490.77p 149027
17/12/2014 451.34p 467.11p 450.02p 465.36p 351229
16/12/2014 473.25p 489.55p 451.86p 460.10p 103717
15/12/2014 472.37p 494.28p 464.48p 475.88p 238504
12/12/2014 497.79p 510.93p 475.88p 478.50p 76426
11/12/2014 510.05p 515.31p 499.54p 508.30p 69026
10/12/2014 517.94p 538.10p 511.81p 512.68p 73635
09/12/2014 509.18p 538.10p 504.38p 529.34p 152221
08/12/2014 543.36p 545.99p 518.82p 523.20p 97783
05/12/2014 550.37p 567.24p 543.36p 546.86p 173705
04/12/2014 591.56p 591.56p 538.10p 561.76p 110648
03/12/2014 554.75p 604.70p 542.48p 576.66p 322678
02/12/2014 516.19p 556.50p 497.79p 547.74p 448080
01/12/2014 534.59p 539.85p 525.83p 537.22p 78554
28/11/2014 574.91p 574.91p 536.35p 539.85p 100507
27/11/2014 555.63p 572.28p 555.63p 567.02p 29257
26/11/2014 595.06p 595.06p 558.26p 567.02p 56968
25/11/2014 588.05p 593.31p 573.15p 588.93p 232742
24/11/2014 560.01p 586.30p 546.86p 580.17p 89886
21/11/2014 545.11p 560.46p 540.73p 553.87p 71162
20/11/2014 538.98p 549.49p 522.32p 545.99p 241810
19/11/2014 542.48p 543.36p 528.46p 528.46p 45874
18/11/2014 508.30p 548.62p 508.30p 542.48p 349770
17/11/2014 538.98p 538.98p 499.76p 510.93p 91773
14/11/2014 523.20p 555.63p 523.20p 529.34p 95303
13/11/2014 561.76p 569.65p 529.34p 531.96p 125536
12/11/2014 574.91p 579.29p 546.37p 559.13p 108987
11/11/2014 562.64p 575.78p 550.61p 561.76p 104431
10/11/2014 574.03p 574.03p 562.64p 567.90p 112492
07/11/2014 569.65p 577.54p 552.70p 570.53p 92709
06/11/2014 583.67p 583.67p 558.26p 563.51p 124717
05/11/2014 604.70p 604.70p 568.77p 576.66p 107774
04/11/2014 598.57p 604.70p 592.43p 595.94p 79967
03/11/2014 590.68p 599.45p 589.81p 595.94p 69470
31/10/2014 613.47p 613.47p 593.70p 596.82p 78742
30/10/2014 615.22p 615.22p 601.20p 602.95p 60160
29/10/2014 612.59p 614.34p 604.70p 609.96p 81893
28/10/2014 608.21p 613.47p 602.07p 608.21p 67170
27/10/2014 623.98p 623.98p 598.79p 603.83p 247081
24/10/2014 627.49p 631.00p 614.34p 620.48p 49086
23/10/2014 638.88p 638.88p 620.48p 625.74p 133827
22/10/2014 625.74p 652.03p 625.74p 632.75p 176906
21/10/2014 595.06p 632.75p 595.06p 632.75p 98209
20/10/2014 600.32p 609.96p 594.08p 609.96p 142550
17/10/2014 580.17p 601.20p 580.17p 595.06p 158868
16/10/2014 579.29p 595.06p 576.66p 579.29p 134311
15/10/2014 576.66p 588.93p 574.91p 581.04p 101991
14/10/2014 566.14p 585.42p 566.14p 579.29p 382172
13/10/2014 570.53p 581.04p 557.38p 573.15p 498597
10/10/2014 570.53p 587.18p 567.90p 577.54p 330476
09/10/2014 571.40p 585.42p 567.90p 576.66p 669653
08/10/2014 603.83p 603.83p 563.51p 564.39p 173000
07/10/2014 587.18p 618.73p 584.11p 602.95p 303147
06/10/2014 587.18p 593.31p 585.42p 589.81p 58756
03/10/2014 595.94p 602.07p 582.79p 587.18p 74694
02/10/2014 594.19p 604.70p 582.79p 590.68p 227062
01/10/2014 617.85p 633.62p 597.69p 599.45p 291249
30/09/2014 638.88p 643.13p 594.19p 594.19p 424252
29/09/2014 634.50p 645.89p 627.49p 641.51p 119162
26/09/2014 646.77p 648.52p 634.50p 634.50p 128127
25/09/2014 648.52p 666.05p 644.14p 651.15p 84338
24/09/2014 661.67p 661.67p 641.16p 655.53p 82039
23/09/2014 681.83p 681.83p 642.39p 652.03p 106683

*Close Price adjusted for both dividends and splits