Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/02/2013 929.67p 942.64p 923.36p 933.52p 50624
19/02/2013 946.49p 946.49p 918.45p 925.46p 128999
18/02/2013 921.25p 939.48p 921.25p 932.47p 35870
15/02/2013 938.43p 944.39p 924.41p 935.98p 60488
14/02/2013 938.43p 942.99p 919.85p 935.98p 155645
13/02/2013 931.42p 945.09p 931.42p 935.98p 120538
12/02/2013 937.38p 940.18p 932.82p 940.18p 20223
11/02/2013 935.63p 945.09p 926.16p 939.48p 97081
08/02/2013 930.72p 940.53p 914.42p 939.48p 67008
07/02/2013 926.51p 972.00p 918.45p 932.47p 188670
06/02/2013 904.08p 931.42p 891.87p 931.07p 107166
05/02/2013 909.69p 911.09p 891.81p 893.56p 12499
04/02/2013 893.91p 909.69p 878.84p 894.96p 100626
01/02/2013 918.45p 918.45p 892.51p 897.77p 29245
31/01/2013 887.60p 911.44p 887.60p 897.42p 143992
30/01/2013 927.21p 927.21p 887.95p 888.65p 80761
29/01/2013 911.44p 922.36p 901.62p 907.93p 25421
28/01/2013 935.98p 937.38p 903.38p 910.04p 47120
25/01/2013 951.75p 956.46p 911.44p 920.90p 75598
24/01/2013 901.27p 961.92p 901.22p 958.41p 55837
23/01/2013 905.48p 914.94p 886.90p 909.33p 34850
22/01/2013 876.38p 900.25p 876.38p 895.66p 49387
21/01/2013 863.06p 896.01p 855.35p 894.61p 54224
18/01/2013 842.03p 871.62p 842.03p 865.16p 29539
17/01/2013 860.96p 860.96p 841.66p 860.61p 16979
16/01/2013 878.49p 878.49p 840.28p 852.54p 73787
15/01/2013 875.68p 891.81p 868.32p 878.49p 28884
14/01/2013 848.34p 883.04p 848.34p 875.68p 90117
11/01/2013 802.77p 846.24p 799.26p 844.83p 42098
10/01/2013 792.95p 803.12p 786.94p 795.76p 27255
09/01/2013 796.46p 805.89p 784.89p 784.89p 60008
08/01/2013 794.00p 799.26p 777.46p 792.25p 42747
07/01/2013 823.45p 823.45p 773.92p 796.46p 82964
04/01/2013 826.25p 829.22p 817.84p 824.50p 26216
03/01/2013 853.25p 858.85p 832.21p 832.21p 35257
02/01/2013 865.16p 865.16p 851.82p 855.70p 45500
31/12/2012 855.70p 863.41p 843.43p 863.41p 10005
28/12/2012 855.35p 855.70p 823.80p 837.12p 22345
27/12/2012 844.83p 854.65p 836.42p 853.95p 11398
24/12/2012 855.00p 855.00p 827.66p 831.16p 6078
21/12/2012 833.97p 852.54p 831.16p 833.97p 93038
20/12/2012 830.81p 849.74p 817.49p 849.74p 99214
19/12/2012 815.04p 837.82p 815.04p 828.71p 50047
18/12/2012 823.80p 823.80p 809.22p 817.14p 78463
17/12/2012 821.00p 823.80p 809.43p 819.59p 24359
14/12/2012 811.88p 823.45p 804.17p 816.79p 41803
13/12/2012 815.04p 816.58p 796.46p 815.04p 32054
12/12/2012 816.79p 818.89p 786.29p 809.78p 54999
11/12/2012 813.28p 818.89p 786.29p 810.13p 75809
10/12/2012 795.76p 818.89p 784.68p 813.28p 75394
07/12/2012 760.70p 793.65p 751.94p 788.74p 67819
06/12/2012 736.16p 751.24p 736.16p 750.88p 61420
05/12/2012 748.43p 754.74p 731.60p 736.86p 90973
04/12/2012 695.15p 757.90p 695.15p 748.43p 191019
03/12/2012 687.43p 693.74p 675.17p 691.29p 29901
30/11/2012 683.58p 687.08p 673.41p 684.63p 22130
29/11/2012 682.88p 683.58p 669.91p 678.67p 325097
28/11/2012 693.04p 693.04p 672.01p 679.72p 89881
27/11/2012 676.22p 678.68p 665.70p 676.57p 387329
26/11/2012 675.87p 690.94p 675.35p 682.18p 117659
23/11/2012 681.48p 687.08p 673.06p 687.08p 9213
22/11/2012 679.72p 684.98p 666.05p 684.98p 425807
21/11/2012 677.97p 680.77p 668.15p 676.57p 25433
20/11/2012 662.90p 683.58p 662.76p 677.97p 12934
19/11/2012 673.06p 684.14p 660.06p 666.05p 15741
16/11/2012 664.30p 674.46p 655.88p 666.75p 24362
15/11/2012 666.75p 677.30p 660.79p 669.56p 26487
14/11/2012 669.56p 683.19p 666.40p 666.40p 191618
13/11/2012 663.25p 680.77p 663.25p 676.57p 343663
12/11/2012 652.03p 682.53p 652.03p 680.07p 976034
09/11/2012 641.86p 660.44p 641.86p 657.29p 48648
08/11/2012 649.57p 659.74p 634.50p 643.26p 131408
07/11/2012 662.55p 662.55p 648.52p 650.98p 39532
06/11/2012 665.70p 666.05p 659.39p 662.55p 26961
05/11/2012 679.02p 679.02p 657.99p 665.00p 17788
02/11/2012 681.48p 681.48p 663.65p 677.97p 26668
01/11/2012 683.93p 683.93p 658.95p 675.52p 31671
31/10/2012 689.19p 693.74p 677.27p 677.27p 30589
30/10/2012 702.86p 702.86p 691.73p 699.00p 266979
29/10/2012 688.14p 696.20p 683.58p 696.20p 14940
26/10/2012 686.03p 711.27p 678.67p 688.14p 14762
25/10/2012 687.08p 704.96p 686.03p 691.64p 29440
24/10/2012 698.30p 700.05p 686.03p 686.03p 52662
23/10/2012 694.10p 696.20p 687.43p 693.04p 22895
22/10/2012 688.49p 701.11p 688.49p 694.10p 26018
19/10/2012 701.11p 701.11p 686.38p 688.49p 32475
18/10/2012 688.49p 701.11p 687.79p 692.34p 30183
17/10/2012 702.51p 704.96p 689.19p 701.11p 57062
16/10/2012 713.73p 715.48p 697.25p 697.25p 25205
15/10/2012 710.57p 710.57p 703.91p 708.82p 23544
12/10/2012 710.57p 713.38p 703.21p 706.36p 55238
11/10/2012 710.57p 712.32p 701.11p 701.11p 100042
10/10/2012 712.67p 716.53p 700.05p 701.11p 32769
09/10/2012 718.28p 718.28p 707.07p 711.62p 25887
08/10/2012 718.98p 719.16p 709.87p 713.38p 31245
05/10/2012 708.82p 721.44p 702.89p 717.58p 35705
04/10/2012 702.51p 715.48p 701.11p 708.82p 70936
03/10/2012 701.11p 718.63p 701.11p 714.43p 63681
02/10/2012 716.88p 720.39p 708.47p 712.67p 31564
01/10/2012 725.29p 728.80p 709.17p 716.88p 172863
28/09/2012 726.35p 727.05p 703.91p 722.49p 37554
27/09/2012 736.16p 736.16p 709.87p 718.63p 53171
26/09/2012 736.16p 736.16p 709.87p 721.09p 112985
25/09/2012 726.35p 728.10p 718.63p 722.84p 113228
24/09/2012 729.50p 729.50p 717.23p 724.24p 24853
21/09/2012 718.63p 741.07p 713.03p 722.14p 186748
20/09/2012 720.74p 727.40p 712.32p 718.28p 25494
19/09/2012 743.17p 743.17p 707.42p 722.14p 114754
18/09/2012 750.18p 750.18p 733.36p 736.51p 88070
17/09/2012 756.84p 760.70p 737.91p 751.24p 133714
14/09/2012 763.15p 771.22p 755.09p 763.15p 290949
13/09/2012 760.70p 767.71p 750.18p 751.59p 102433
12/09/2012 760.00p 761.75p 750.53p 761.75p 40529
11/09/2012 753.34p 760.00p 740.02p 754.04p 16474
10/09/2012 747.73p 753.34p 740.72p 752.99p 53585
07/09/2012 710.92p 746.33p 710.92p 744.22p 30794
06/09/2012 701.11p 721.79p 699.00p 721.79p 224559
05/09/2012 706.36p 706.36p 689.89p 699.70p 129829
04/09/2012 710.57p 711.27p 699.35p 708.12p 125175
03/09/2012 708.12p 708.12p 693.04p 701.11p 164371
31/08/2012 696.20p 711.62p 695.15p 710.92p 75398
30/08/2012 701.11p 706.71p 691.64p 696.20p 141286
29/08/2012 701.11p 711.97p 692.34p 701.46p 168541
28/08/2012 696.90p 705.66p 694.80p 702.86p 95968
24/08/2012 707.07p 709.03p 697.60p 704.61p 21979
23/08/2012 705.66p 711.62p 705.66p 708.12p 87172
22/08/2012 704.96p 710.57p 699.35p 710.57p 25167
21/08/2012 711.97p 715.83p 706.36p 711.62p 167790
20/08/2012 704.96p 711.27p 700.05p 705.66p 26081
17/08/2012 704.61p 717.93p 697.95p 702.86p 195438
16/08/2012 702.16p 709.87p 691.99p 709.87p 13788
15/08/2012 704.96p 710.92p 697.60p 697.60p 7266
14/08/2012 701.11p 710.57p 698.65p 704.61p 111375
13/08/2012 700.41p 704.61p 696.90p 697.60p 223325
10/08/2012 710.57p 716.80p 692.34p 701.11p 54176
09/08/2012 702.86p 723.54p 702.86p 717.93p 24038
08/08/2012 721.09p 721.09p 695.15p 708.12p 45880
07/08/2012 726.00p 734.41p 710.22p 711.62p 13209
06/08/2012 700.76p 730.90p 689.54p 724.59p 47189
03/08/2012 670.96p 706.36p 666.59p 691.99p 60231
02/08/2012 666.05p 681.48p 659.04p 664.65p 31577
01/08/2012 669.21p 672.71p 665.70p 667.80p 61714
31/07/2012 669.56p 676.92p 662.90p 669.56p 57835
30/07/2012 660.79p 674.27p 660.79p 671.66p 25255
27/07/2012 663.60p 671.66p 657.29p 669.91p 12972
26/07/2012 648.87p 665.00p 648.87p 659.39p 32751
25/07/2012 668.50p 668.50p 651.33p 655.53p 21288
24/07/2012 656.94p 678.32p 648.87p 654.13p 248151
23/07/2012 659.39p 663.60p 652.52p 656.94p 14318
20/07/2012 668.50p 672.71p 648.52p 671.31p 36582
19/07/2012 662.19p 678.67p 657.64p 676.57p 47102
18/07/2012 665.35p 665.70p 645.72p 655.53p 19373
17/07/2012 678.67p 678.67p 649.57p 662.55p 43065
16/07/2012 670.61p 671.31p 661.84p 666.05p 24586
13/07/2012 655.53p 675.52p 655.53p 665.70p 27936
12/07/2012 679.72p 679.72p 655.53p 662.19p 25011
11/07/2012 696.20p 706.01p 667.45p 675.87p 116726
10/07/2012 688.49p 706.01p 686.03p 706.01p 47760
09/07/2012 691.29p 710.57p 688.14p 691.29p 47493
06/07/2012 697.60p 710.57p 688.84p 698.30p 72560
05/07/2012 688.84p 695.15p 672.71p 692.69p 57196
04/07/2012 692.69p 692.69p 663.60p 673.06p 65748
03/07/2012 682.18p 683.58p 672.01p 676.22p 75732
02/07/2012 694.80p 694.80p 671.31p 676.57p 53554
29/06/2012 687.43p 689.19p 670.96p 677.97p 43586
28/06/2012 666.75p 675.87p 662.55p 672.36p 21882
27/06/2012 666.05p 674.11p 655.18p 671.31p 33687
26/06/2012 670.61p 670.61p 649.22p 663.60p 40890
25/06/2012 678.67p 697.60p 664.65p 666.05p 74817
22/06/2012 681.48p 690.24p 673.06p 686.38p 18488
21/06/2012 672.01p 691.64p 666.05p 685.33p 43003
20/06/2012 652.38p 673.76p 652.03p 672.01p 88912
19/06/2012 656.59p 663.95p 648.52p 652.38p 36320
18/06/2012 662.90p 664.65p 648.52p 651.68p 29617
15/06/2012 637.31p 683.58p 635.90p 657.99p 213359
14/06/2012 626.44p 641.16p 622.23p 637.31p 59028
13/06/2012 637.31p 643.62p 626.44p 631.00p 52080
12/06/2012 636.60p 649.22p 622.23p 631.00p 56165
11/06/2012 652.03p 662.19p 633.45p 633.45p 24715
08/06/2012 636.60p 655.88p 606.46p 640.11p 51306
07/06/2012 652.03p 652.73p 640.11p 640.11p 72606
06/06/2012 642.91p 652.03p 633.45p 647.47p 107096
01/06/2012 667.45p 667.46p 633.45p 638.01p 47548
31/05/2012 673.76p 682.53p 665.35p 669.56p 140673
30/05/2012 688.49p 688.84p 669.91p 674.81p 116842
29/05/2012 684.28p 705.31p 683.58p 694.80p 52182
28/05/2012 696.20p 698.30p 681.83p 683.58p 47766
25/05/2012 705.31p 718.28p 679.37p 690.59p 52558
24/05/2012 697.60p 715.13p 686.38p 700.41p 37093
23/05/2012 694.80p 713.73p 690.24p 695.85p 67842
22/05/2012 718.63p 718.63p 686.57p 702.86p 82059
21/05/2012 746.33p 746.33p 700.41p 704.61p 91501
18/05/2012 734.76p 748.08p 713.73p 718.63p 73080
17/05/2012 749.48p 759.65p 734.76p 734.76p 52134
16/05/2012 748.78p 749.48p 709.09p 743.87p 57673
15/05/2012 757.55p 767.36p 733.01p 749.13p 74363
14/05/2012 757.90p 762.10p 743.17p 752.29p 62035
11/05/2012 744.93p 762.10p 739.67p 761.40p 42003
10/05/2012 736.16p 751.24p 727.05p 743.52p 59284
09/05/2012 767.71p 771.57p 720.74p 732.66p 134535

*Close Price adjusted for both dividends and splits