Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/05/2012 781.73p 793.65p 748.08p 760.70p 155454
04/05/2012 785.94p 796.46p 771.57p 781.73p 53870
03/05/2012 801.01p 812.58p 789.80p 790.15p 34710
02/05/2012 795.76p 810.83p 790.50p 802.42p 118836
01/05/2012 783.84p 793.65p 778.40p 793.65p 13377
30/04/2012 787.69p 803.12p 786.29p 791.90p 17517
27/04/2012 778.23p 797.51p 778.23p 782.78p 83671
26/04/2012 779.98p 790.15p 775.07p 781.73p 52770
25/04/2012 776.12p 785.24p 757.55p 777.88p 42453
24/04/2012 766.66p 771.57p 760.70p 769.11p 39936
23/04/2012 786.29p 788.04p 731.00p 761.40p 63628
20/04/2012 800.66p 800.66p 779.98p 787.34p 55428
19/04/2012 801.01p 803.82p 782.78p 797.51p 57444
18/04/2012 779.28p 801.71p 775.77p 796.46p 116360
17/04/2012 775.77p 794.00p 771.92p 785.59p 48845
16/04/2012 785.24p 790.15p 772.79p 776.83p 90799
13/04/2012 788.74p 802.77p 785.24p 788.74p 142266
12/04/2012 772.62p 804.52p 772.62p 792.25p 94114
11/04/2012 745.98p 777.88p 743.87p 777.88p 56688
10/04/2012 763.86p 783.25p 748.08p 749.13p 89877
05/04/2012 760.70p 779.63p 760.70p 774.72p 68664
04/04/2012 778.23p 783.84p 758.60p 759.65p 36973
03/04/2012 783.49p 793.65p 780.33p 783.49p 12922
02/04/2012 782.78p 785.94p 775.07p 785.94p 64636
30/03/2012 787.69p 792.60p 770.87p 778.23p 201204
29/03/2012 797.51p 799.26p 771.92p 786.99p 54120
28/03/2012 813.98p 816.79p 797.86p 797.86p 138705
27/03/2012 826.25p 826.25p 810.13p 816.79p 24318
26/03/2012 817.49p 824.15p 808.02p 820.64p 46933
23/03/2012 814.69p 815.74p 801.36p 815.74p 36679
22/03/2012 819.59p 819.59p 806.62p 814.33p 13122
21/03/2012 811.18p 825.55p 811.18p 817.14p 15798
20/03/2012 823.80p 826.60p 804.17p 810.48p 132570
19/03/2012 832.21p 835.02p 820.64p 823.80p 36913
16/03/2012 835.72p 840.98p 816.79p 828.71p 119957
15/03/2012 844.48p 844.48p 819.24p 832.21p 46904
14/03/2012 837.47p 863.76p 831.16p 842.38p 63099
13/03/2012 827.31p 831.51p 818.54p 831.51p 402737
12/03/2012 821.70p 827.31p 817.14p 827.31p 21155
09/03/2012 827.31p 837.82p 825.55p 825.55p 28474
08/03/2012 806.62p 830.81p 805.57p 829.76p 182992
07/03/2012 800.31p 829.06p 799.26p 806.27p 29147
06/03/2012 800.66p 811.53p 794.00p 801.01p 91232
05/03/2012 803.47p 808.38p 797.56p 800.66p 43351
02/03/2012 799.96p 809.08p 797.86p 804.87p 20486
01/03/2012 797.51p 804.87p 794.35p 797.51p 66134
29/02/2012 811.88p 817.84p 797.86p 801.01p 21813
28/02/2012 823.80p 826.95p 809.78p 810.83p 39925
27/02/2012 827.31p 827.31p 813.28p 813.28p 14911
24/02/2012 838.52p 840.63p 816.79p 826.25p 69555
23/02/2012 827.31p 847.29p 827.31p 843.43p 40725
22/02/2012 816.79p 832.56p 815.19p 829.06p 131310
21/02/2012 821.70p 829.06p 815.74p 815.74p 57958
20/02/2012 823.80p 837.12p 818.89p 831.51p 10636
17/02/2012 825.55p 828.71p 813.28p 828.71p 20504
16/02/2012 819.59p 834.67p 818.54p 823.80p 50245
15/02/2012 825.20p 831.16p 811.18p 824.50p 50071
14/02/2012 803.12p 815.74p 797.51p 809.43p 44746
13/02/2012 814.69p 814.69p 798.56p 808.38p 34847
10/02/2012 806.27p 812.58p 798.21p 812.58p 49151
09/02/2012 790.50p 813.28p 790.50p 813.28p 52591
08/02/2012 805.92p 818.89p 796.18p 809.78p 81581
07/02/2012 802.77p 813.60p 795.76p 806.27p 94345
06/02/2012 796.11p 809.78p 777.88p 807.32p 34103
03/02/2012 797.51p 810.51p 778.93p 793.30p 77329
02/02/2012 728.80p 821.35p 722.49p 806.27p 156375
01/02/2012 723.89p 742.86p 718.63p 725.29p 87864
31/01/2012 718.28p 734.06p 711.62p 717.58p 103159
30/01/2012 731.60p 731.60p 710.57p 717.93p 126693
27/01/2012 743.17p 746.68p 732.66p 732.66p 66511
26/01/2012 753.69p 759.41p 742.82p 742.82p 128637
25/01/2012 749.48p 762.10p 739.67p 742.82p 38555
24/01/2012 785.94p 785.94p 737.56p 744.22p 44777
23/01/2012 760.00p 777.88p 758.80p 767.71p 26212
20/01/2012 771.22p 771.22p 758.60p 760.35p 23719
19/01/2012 749.48p 780.68p 749.48p 757.90p 59874
18/01/2012 733.36p 755.79p 733.36p 755.79p 42297
17/01/2012 753.69p 753.69p 736.16p 737.91p 29470
16/01/2012 726.00p 748.78p 715.13p 748.78p 57419
13/01/2012 715.13p 724.59p 690.76p 724.59p 17714
12/01/2012 718.28p 723.89p 698.83p 706.71p 66402
11/01/2012 724.24p 731.60p 706.51p 715.13p 50821
10/01/2012 729.15p 729.15p 720.39p 721.09p 44500
09/01/2012 725.64p 726.35p 713.02p 723.89p 45678
06/01/2012 708.47p 723.54p 707.42p 720.74p 71702
05/01/2012 699.00p 713.38p 693.39p 704.61p 69468
04/01/2012 711.62p 721.09p 697.95p 701.11p 34167
03/01/2012 719.33p 731.25p 715.83p 725.29p 92142
30/12/2011 709.87p 722.14p 696.20p 715.13p 3607
29/12/2011 708.82p 719.33p 700.76p 716.88p 19037
28/12/2011 703.56p 718.98p 702.51p 705.66p 25720
23/12/2011 710.22p 723.89p 707.77p 714.08p 11116
22/12/2011 725.29p 725.29p 702.51p 707.77p 20378
21/12/2011 701.11p 726.35p 694.80p 710.22p 51058
20/12/2011 684.28p 694.45p 678.32p 689.54p 56643
19/12/2011 680.07p 697.25p 680.07p 683.58p 35365
16/12/2011 704.26p 704.26p 676.57p 680.42p 70337
15/12/2011 692.34p 699.35p 678.32p 697.60p 43458
14/12/2011 701.11p 701.11p 680.07p 687.79p 61046
13/12/2011 692.69p 720.39p 688.49p 701.11p 69630
12/12/2011 701.46p 712.67p 689.19p 689.19p 57050
09/12/2011 701.46p 736.16p 701.46p 714.43p 46204
08/12/2011 745.98p 747.73p 715.83p 715.83p 69374
07/12/2011 756.49p 760.70p 728.80p 738.62p 46074
06/12/2011 752.64p 758.77p 732.66p 743.52p 64525
05/12/2011 731.60p 768.76p 730.03p 762.45p 55051
02/12/2011 682.53p 730.57p 682.53p 725.64p 82679
01/12/2011 719.33p 719.33p 682.18p 682.18p 58448
30/11/2011 673.06p 709.87p 673.06p 707.07p 107380
29/11/2011 658.69p 712.32p 645.37p 673.06p 138002
28/11/2011 639.06p 654.83p 633.80p 647.47p 41548
25/11/2011 623.98p 646.58p 599.45p 637.66p 320935
24/11/2011 616.27p 623.63p 601.55p 613.82p 30801
23/11/2011 623.98p 640.81p 615.22p 615.22p 36637
22/11/2011 652.03p 652.03p 626.79p 626.79p 76499
21/11/2011 658.34p 659.39p 621.18p 659.39p 77925
18/11/2011 666.05p 667.80p 654.13p 662.19p 19408
17/11/2011 667.80p 667.80p 654.83p 666.05p 16363
16/11/2011 670.61p 670.61p 655.18p 666.05p 28091
15/11/2011 674.11p 679.72p 666.05p 666.05p 58514
14/11/2011 687.43p 687.43p 669.21p 681.48p 48451
11/11/2011 673.06p 683.58p 663.25p 676.57p 32528
10/11/2011 648.17p 670.61p 644.32p 670.61p 80568
09/11/2011 655.53p 668.86p 646.77p 662.55p 32027
08/11/2011 626.79p 667.45p 626.79p 657.64p 25771
07/11/2011 634.50p 643.41p 621.18p 635.20p 21724
04/11/2011 645.37p 661.84p 635.20p 644.32p 18441
03/11/2011 634.15p 649.22p 627.49p 638.36p 26369
02/11/2011 654.13p 666.75p 633.10p 646.42p 236443
01/11/2011 649.57p 659.39p 624.69p 653.08p 35822
31/10/2011 693.04p 714.43p 659.39p 659.39p 66766
28/10/2011 661.84p 711.27p 661.84p 702.16p 98105
27/10/2011 638.01p 666.75p 634.50p 663.95p 36583
26/10/2011 623.98p 637.66p 618.03p 627.84p 56353
25/10/2011 615.57p 623.98p 613.12p 618.73p 43667
24/10/2011 619.43p 620.48p 600.15p 620.48p 32277
21/10/2011 616.62p 625.74p 606.46p 613.47p 81424
20/10/2011 604.00p 615.22p 599.80p 602.95p 27048
19/10/2011 611.01p 623.63p 604.00p 609.96p 27502
18/10/2011 616.97p 631.70p 616.97p 618.73p 33498
17/10/2011 641.16p 641.16p 614.17p 625.74p 56239
14/10/2011 636.95p 649.22p 623.28p 635.20p 67119
13/10/2011 645.02p 653.08p 631.35p 638.01p 39193
12/10/2011 618.73p 655.18p 613.47p 650.63p 45500
11/10/2011 611.72p 634.50p 611.72p 623.63p 36009
10/10/2011 606.46p 616.97p 596.29p 616.97p 39322
07/10/2011 605.41p 610.66p 591.03p 606.81p 76038
06/10/2011 573.15p 601.20p 567.90p 597.69p 48199
05/10/2011 566.84p 580.52p 561.24p 571.40p 44489
04/10/2011 550.02p 561.48p 543.36p 552.82p 81696
03/10/2011 567.90p 567.90p 543.36p 559.83p 199082
30/09/2011 572.45p 580.87p 550.37p 554.22p 22342
29/09/2011 591.38p 592.43p 580.52p 588.58p 11450
28/09/2011 596.64p 604.00p 583.67p 587.53p 53910
27/09/2011 599.45p 602.25p 585.74p 592.43p 55064
26/09/2011 585.77p 599.45p 572.10p 575.61p 67745
23/09/2011 587.88p 594.54p 573.15p 594.54p 86545
22/09/2011 599.45p 611.36p 583.32p 585.07p 111361
21/09/2011 612.07p 612.07p 595.94p 609.96p 78763
20/09/2011 607.16p 620.48p 603.30p 604.70p 127281
19/09/2011 633.45p 633.45p 604.35p 611.36p 99396
16/09/2011 644.32p 644.32p 627.14p 638.71p 138568
15/09/2011 624.34p 655.88p 624.34p 646.77p 135020
14/09/2011 632.05p 646.07p 629.94p 639.41p 112898
13/09/2011 645.72p 645.72p 621.88p 632.75p 145813
12/09/2011 645.72p 645.72p 621.88p 625.74p 59287
09/09/2011 634.85p 660.09p 634.85p 646.07p 61935
08/09/2011 625.74p 634.50p 605.76p 627.49p 33643
07/09/2011 620.13p 623.63p 604.70p 618.38p 148765
06/09/2011 615.22p 625.04p 602.95p 608.56p 75364
05/09/2011 631.00p 651.33p 615.57p 624.69p 120425
02/09/2011 600.15p 647.82p 595.94p 647.82p 282409
01/09/2011 591.73p 597.69p 586.83p 596.29p 57782
31/08/2011 581.57p 611.36p 560.88p 599.10p 49375
30/08/2011 576.66p 580.87p 554.22p 574.21p 107739
26/08/2011 570.00p 574.91p 560.88p 574.56p 82456
25/08/2011 579.46p 595.24p 567.90p 580.87p 412546
24/08/2011 571.40p 592.08p 571.40p 580.52p 52246
23/08/2011 570.70p 584.37p 569.16p 581.22p 282708
22/08/2011 566.84p 581.22p 562.29p 562.64p 47459
19/08/2011 589.63p 589.63p 561.59p 569.30p 62205
18/08/2011 628.19p 644.67p 581.92p 586.48p 147960
17/08/2011 647.82p 656.59p 629.94p 644.67p 114218
16/08/2011 665.70p 665.70p 652.03p 655.53p 75312
15/08/2011 662.55p 683.23p 654.83p 667.45p 247904
12/08/2011 656.94p 660.79p 637.31p 655.88p 199617
11/08/2011 665.00p 665.00p 629.59p 653.43p 146959
10/08/2011 645.02p 665.35p 631.70p 641.86p 99949
09/08/2011 612.77p 638.36p 580.87p 631.00p 183459
08/08/2011 655.18p 660.44p 595.94p 608.21p 644315
05/08/2011 701.11p 706.36p 640.11p 655.18p 130927
04/08/2011 743.87p 753.34p 703.91p 706.36p 354173
03/08/2011 751.94p 760.35p 730.55p 738.97p 105706
02/08/2011 763.15p 774.02p 736.16p 751.94p 58354
01/08/2011 784.89p 798.56p 758.25p 768.06p 51721
29/07/2011 750.88p 788.74p 750.88p 786.29p 44999
28/07/2011 766.66p 779.98p 754.04p 754.39p 80200
27/07/2011 792.25p 803.47p 774.02p 775.77p 91233
26/07/2011 783.14p 809.08p 774.02p 805.92p 123691
25/07/2011 787.69p 804.87p 782.43p 799.26p 40656

*Close Price adjusted for both dividends and splits