Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/09/2014 686.21p 713.38p 678.32p 680.07p 131055
19/09/2014 706.36p 727.05p 670.26p 683.58p 1474034
18/09/2014 711.27p 711.27p 693.39p 698.65p 845078
17/09/2014 710.57p 716.53p 697.25p 703.21p 51433
16/09/2014 702.86p 711.27p 698.30p 710.92p 107291
15/09/2014 707.42p 714.43p 698.30p 701.46p 108909
12/09/2014 712.32p 721.09p 710.57p 710.92p 51918
11/09/2014 716.88p 731.60p 714.43p 716.88p 145432
10/09/2014 713.73p 724.24p 713.73p 720.39p 55592
09/09/2014 721.44p 728.80p 713.38p 721.44p 112360
08/09/2014 733.36p 733.71p 713.02p 726.00p 90975
05/09/2014 731.60p 742.82p 721.44p 731.60p 111338
04/09/2014 711.62p 732.66p 708.47p 731.95p 116281
03/09/2014 704.61p 723.19p 701.11p 711.62p 157131
02/09/2014 707.42p 711.62p 699.70p 702.51p 118679
01/09/2014 713.02p 716.18p 699.35p 704.61p 90645
29/08/2014 715.13p 717.81p 703.56p 709.87p 251984
28/08/2014 717.23p 726.70p 709.17p 717.93p 297180
27/08/2014 716.88p 725.64p 706.71p 721.09p 73123
26/08/2014 702.86p 720.74p 692.16p 715.83p 79040
22/08/2014 682.53p 715.83p 682.53p 703.21p 111651
21/08/2014 674.11p 690.59p 674.11p 683.93p 306421
20/08/2014 684.98p 689.19p 666.05p 683.58p 79791
19/08/2014 680.07p 697.98p 677.62p 683.58p 82627
18/08/2014 683.58p 688.84p 672.71p 673.06p 86822
15/08/2014 683.58p 683.58p 677.27p 679.72p 118077
14/08/2014 673.76p 689.19p 666.19p 683.58p 446863
13/08/2014 668.86p 676.22p 657.64p 673.76p 61940
12/08/2014 683.23p 683.58p 666.05p 667.80p 58007
11/08/2014 683.93p 686.73p 673.06p 682.53p 238244
08/08/2014 676.57p 679.02p 662.11p 677.27p 77953
07/08/2014 695.50p 700.76p 671.26p 684.63p 608756
06/08/2014 678.32p 701.11p 664.30p 701.11p 710726
05/08/2014 683.58p 689.89p 671.31p 676.57p 347790
04/08/2014 687.08p 696.55p 675.17p 689.89p 72066
01/08/2014 699.35p 709.87p 675.17p 690.59p 219202
31/07/2014 711.27p 711.27p 686.03p 703.56p 92590
30/07/2014 696.90p 716.53p 693.92p 704.61p 1585632
29/07/2014 708.12p 709.17p 696.90p 701.11p 204070
28/07/2014 707.77p 711.62p 702.86p 706.01p 402126
25/07/2014 707.77p 720.74p 700.05p 708.12p 269394
24/07/2014 699.35p 713.62p 699.35p 708.82p 294542
23/07/2014 701.81p 706.71p 692.49p 704.61p 472363
22/07/2014 704.61p 706.63p 684.46p 704.61p 337993
21/07/2014 757.19p 761.23p 684.98p 690.59p 265703
18/07/2014 785.24p 791.90p 735.50p 753.69p 1203818
17/07/2014 802.77p 808.38p 789.45p 791.90p 425673
16/07/2014 822.75p 822.75p 800.66p 805.57p 97556
15/07/2014 806.27p 809.78p 781.73p 809.08p 203069
14/07/2014 804.52p 811.18p 792.25p 799.61p 85256
11/07/2014 806.62p 822.05p 791.20p 797.86p 66034
10/07/2014 828.71p 834.32p 802.07p 808.02p 71493
09/07/2014 838.52p 845.53p 827.66p 830.81p 74470
08/07/2014 854.30p 854.30p 833.26p 844.48p 88332
07/07/2014 856.75p 870.42p 850.79p 858.15p 127586
04/07/2014 840.98p 853.60p 824.50p 850.79p 48592
03/07/2014 825.90p 848.34p 825.90p 829.06p 89920
02/07/2014 841.33p 852.90p 824.85p 835.37p 673757
01/07/2014 836.42p 860.26p 826.08p 852.90p 295687
30/06/2014 817.49p 832.56p 809.78p 830.46p 75146
27/06/2014 778.93p 811.88p 778.93p 809.78p 72986
26/06/2014 766.31p 785.59p 766.31p 782.78p 250035
25/06/2014 760.70p 775.42p 757.19p 768.41p 83367
24/06/2014 764.91p 773.67p 753.69p 767.71p 188576
23/06/2014 773.32p 785.68p 763.15p 765.26p 140431
20/06/2014 786.29p 788.39p 771.57p 782.08p 273157
19/06/2014 787.69p 789.80p 780.33p 780.33p 199616
18/06/2014 788.74p 797.51p 776.12p 782.78p 265229
17/06/2014 797.16p 797.51p 783.49p 788.74p 664622
16/06/2014 811.88p 811.88p 785.59p 793.65p 148776
13/06/2014 844.48p 844.48p 801.36p 804.87p 67331
12/06/2014 830.46p 852.54p 822.75p 841.33p 194504
11/06/2014 832.21p 832.21p 811.18p 823.80p 35044
10/06/2014 822.40p 822.40p 806.27p 819.94p 111285
09/06/2014 823.45p 823.45p 808.83p 816.79p 68183
06/06/2014 813.63p 821.14p 806.27p 816.79p 86028
05/06/2014 816.79p 816.79p 789.45p 809.43p 143634
04/06/2014 801.71p 817.49p 801.71p 816.09p 145136
03/06/2014 816.79p 817.84p 804.52p 810.13p 366673
02/06/2014 820.29p 829.41p 805.62p 816.79p 456685
30/05/2014 810.83p 826.95p 808.68p 820.29p 173886
29/05/2014 837.12p 841.59p 813.28p 813.28p 403704
28/05/2014 819.59p 839.93p 819.59p 838.52p 108960
27/05/2014 819.59p 841.33p 816.40p 827.31p 536428
23/05/2014 830.46p 833.26p 811.18p 819.24p 159101
22/05/2014 829.41p 857.45p 810.83p 833.26p 208719
21/05/2014 771.22p 829.41p 766.31p 829.41p 1200379
20/05/2014 773.67p 785.59p 760.70p 769.46p 499017
19/05/2014 764.21p 788.74p 742.12p 775.07p 1078820
16/05/2014 786.29p 805.96p 765.61p 768.06p 1081899
15/05/2014 804.87p 806.27p 785.94p 798.56p 559601
14/05/2014 799.61p 813.28p 794.62p 802.42p 1889128
13/05/2014 805.57p 811.53p 798.56p 804.52p 333933
12/05/2014 802.77p 814.55p 795.05p 806.97p 596426
09/05/2014 804.52p 809.78p 791.20p 809.43p 68685
08/05/2014 818.54p 818.54p 794.70p 802.42p 63923
07/05/2014 807.32p 813.28p 791.43p 810.13p 256048
06/05/2014 790.85p 823.81p 788.04p 815.39p 1834650
02/05/2014 812.58p 812.58p 773.32p 788.04p 525916
01/05/2014 810.83p 810.83p 796.75p 803.82p 593512
30/04/2014 803.12p 815.04p 803.12p 806.27p 287011
29/04/2014 785.94p 816.79p 785.94p 812.93p 170345
28/04/2014 788.74p 794.63p 781.63p 788.74p 194229
25/04/2014 772.62p 805.57p 771.57p 786.64p 375078
24/04/2014 773.67p 793.30p 772.06p 779.63p 768367
23/04/2014 779.28p 782.43p 768.41p 774.37p 86681
22/04/2014 764.91p 788.04p 764.91p 774.02p 423612
17/04/2014 751.94p 770.17p 747.73p 763.50p 140833
16/04/2014 747.73p 757.55p 732.66p 746.68p 1516490
15/04/2014 728.80p 742.12p 724.94p 740.72p 1479914
14/04/2014 723.19p 733.39p 711.27p 725.29p 2381949
11/04/2014 693.39p 731.80p 693.39p 730.20p 226705
10/04/2014 708.12p 708.64p 687.08p 704.61p 528257
09/04/2014 676.57p 703.21p 668.11p 699.70p 176487
08/04/2014 678.67p 696.20p 658.86p 668.15p 390922
07/04/2014 706.36p 720.04p 684.63p 686.38p 216289
04/04/2014 729.15p 745.82p 711.62p 715.13p 630797
03/04/2014 662.55p 737.56p 662.55p 726.00p 927573
02/04/2014 664.30p 671.60p 658.68p 664.30p 168636
01/04/2014 664.30p 676.57p 662.55p 666.75p 207221
31/03/2014 693.74p 693.74p 660.44p 669.56p 231407
28/03/2014 666.05p 704.26p 666.05p 675.87p 636990
27/03/2014 688.49p 702.16p 667.10p 667.10p 99140
26/03/2014 719.69p 719.69p 689.54p 689.54p 267070
25/03/2014 721.44p 735.46p 701.11p 708.12p 347952
24/03/2014 750.88p 768.06p 730.55p 733.01p 138019
21/03/2014 770.17p 781.38p 751.94p 752.29p 118816
20/03/2014 786.64p 788.74p 769.81p 770.17p 79932
19/03/2014 786.29p 806.27p 779.63p 788.74p 58115
18/03/2014 765.26p 806.27p 765.26p 788.39p 164655
17/03/2014 769.46p 788.74p 767.71p 770.87p 119528
14/03/2014 789.45p 808.02p 779.63p 784.19p 386556
13/03/2014 790.85p 810.83p 790.85p 802.77p 129189
12/03/2014 810.83p 817.91p 786.89p 803.82p 109817
11/03/2014 815.39p 815.39p 799.61p 802.77p 246468
10/03/2014 830.11p 836.94p 802.42p 805.57p 172641
07/03/2014 859.91p 871.83p 814.69p 820.29p 250568
06/03/2014 849.04p 872.53p 849.04p 862.36p 112726
05/03/2014 860.96p 883.39p 849.74p 857.80p 106840
04/03/2014 872.88p 894.61p 840.28p 867.62p 397497
03/03/2014 967.53p 987.86p 818.36p 858.15p 558736
28/02/2014 996.97p 1,001.18p 979.09p 987.86p 77992
27/02/2014 982.95p 997.98p 974.54p 982.95p 48742
26/02/2014 1,013.80p 1,013.80p 988.91p 992.42p 35512
25/02/2014 993.47p 1,011.35p 987.16p 1,007.14p 170685
24/02/2014 992.07p 995.92p 968.03p 987.16p 95931
21/02/2014 982.25p 1,006.09p 982.25p 993.47p 282688
20/02/2014 974.54p 993.12p 974.54p 987.16p 178983
19/02/2014 985.05p 994.17p 980.50p 987.86p 784835
18/02/2014 978.74p 991.77p 978.74p 987.16p 243574
17/02/2014 980.85p 990.01p 973.49p 983.65p 131443
14/02/2014 969.28p 980.50p 949.65p 973.49p 99191
13/02/2014 947.19p 969.63p 940.52p 960.52p 91127
12/02/2014 947.19p 964.02p 947.19p 958.06p 34357
11/02/2014 924.06p 964.02p 924.06p 957.71p 44161
10/02/2014 939.48p 960.52p 922.13p 942.99p 212385
07/02/2014 955.26p 965.42p 944.39p 958.06p 45963
06/02/2014 919.15p 949.03p 919.15p 944.39p 181288
05/02/2014 943.34p 948.95p 929.67p 936.33p 68193
04/02/2014 925.46p 955.61p 917.47p 940.18p 207589
03/02/2014 947.19p 963.67p 928.97p 928.97p 134619
31/01/2014 980.85p 980.85p 945.83p 957.71p 82210
30/01/2014 974.54p 998.02p 957.59p 971.73p 251117
29/01/2014 1,000.13p 1,009.95p 961.64p 981.55p 112426
28/01/2014 1,022.21p 1,022.21p 999.08p 1,006.09p 72391
27/01/2014 1,036.94p 1,036.94p 996.27p 1,009.59p 82238
24/01/2014 1,100.39p 1,100.39p 1,029.92p 1,030.63p 79128
23/01/2014 1,070.24p 1,092.99p 1,070.24p 1,077.25p 65030
22/01/2014 1,108.10p 1,108.10p 1,074.92p 1,090.57p 67685
21/01/2014 1,102.84p 1,104.24p 1,081.81p 1,089.87p 107485
20/01/2014 1,097.58p 1,103.12p 1,094.43p 1,097.23p 31616
17/01/2014 1,095.48p 1,100.32p 1,079.70p 1,094.78p 59825
16/01/2014 1,092.67p 1,100.74p 1,076.55p 1,093.73p 76943
15/01/2014 1,083.91p 1,097.93p 1,073.04p 1,097.93p 258214
14/01/2014 1,083.21p 1,107.75p 1,074.33p 1,076.20p 627336
13/01/2014 1,075.50p 1,083.21p 1,062.05p 1,083.21p 316944
10/01/2014 1,048.15p 1,074.09p 1,043.25p 1,069.19p 295549
09/01/2014 1,062.88p 1,070.24p 1,047.98p 1,049.91p 59060
08/01/2014 1,057.27p 1,079.70p 1,056.32p 1,058.32p 96574
07/01/2014 1,061.83p 1,081.46p 1,055.37p 1,079.70p 47098
06/01/2014 1,080.05p 1,085.70p 1,052.50p 1,068.49p 54755
03/01/2014 1,079.70p 1,086.71p 1,072.34p 1,077.25p 20134
02/01/2014 1,083.91p 1,090.95p 1,073.39p 1,082.51p 56892
31/12/2013 1,083.21p 1,086.71p 1,065.68p 1,076.55p 4882
30/12/2013 1,090.57p 1,090.57p 1,058.67p 1,086.01p 31348
27/12/2013 1,056.22p 1,073.04p 1,055.16p 1,065.68p 24168
24/12/2013 1,062.18p 1,093.37p 1,062.18p 1,084.26p 11940
23/12/2013 1,059.02p 1,064.98p 1,050.61p 1,057.97p 39317
20/12/2013 1,051.66p 1,079.70p 1,051.66p 1,052.71p 189540
19/12/2013 1,076.55p 1,076.55p 1,059.37p 1,059.37p 57856
18/12/2013 1,060.42p 1,068.84p 1,054.11p 1,054.11p 100241
17/12/2013 1,062.88p 1,090.57p 1,058.89p 1,065.33p 37243
16/12/2013 1,039.04p 1,069.19p 1,039.04p 1,059.02p 26967
13/12/2013 1,080.76p 1,080.76p 1,048.15p 1,052.36p 22293
12/12/2013 1,056.57p 1,072.06p 1,052.71p 1,052.71p 61106
11/12/2013 1,068.49p 1,068.49p 1,054.81p 1,061.12p 60104
10/12/2013 1,060.77p 1,062.18p 1,050.61p 1,055.16p 96954
09/12/2013 1,068.49p 1,068.49p 1,049.91p 1,051.66p 44999
06/12/2013 1,056.92p 1,056.92p 1,037.29p 1,051.66p 49211
05/12/2013 1,045.35p 1,060.42p 1,042.54p 1,051.66p 46151

*Close Price adjusted for both dividends and splits