Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/07/2011 791.20p 813.28p 783.49p 802.07p 61430
21/07/2011 814.69p 814.69p 777.88p 791.20p 93495
20/07/2011 805.22p 816.09p 792.95p 810.13p 29977
19/07/2011 832.56p 832.56p 793.65p 797.51p 212061
18/07/2011 812.23p 820.29p 802.07p 820.29p 143756
15/07/2011 794.00p 826.60p 782.43p 825.55p 382092
14/07/2011 764.21p 809.78p 756.84p 801.36p 389787
13/07/2011 728.45p 756.84p 721.44p 756.84p 110805
12/07/2011 723.54p 736.16p 708.47p 727.40p 97428
11/07/2011 733.01p 743.17p 731.60p 733.71p 236313
08/07/2011 729.50p 756.14p 725.64p 735.11p 686991
07/07/2011 747.73p 752.99p 733.71p 746.33p 27880
06/07/2011 753.69p 753.69p 731.26p 732.66p 75524
05/07/2011 756.14p 761.75p 738.62p 743.52p 44679
04/07/2011 748.08p 760.70p 737.21p 757.55p 25869
01/07/2011 770.87p 775.07p 742.12p 745.98p 31539
30/06/2011 746.33p 768.06p 745.28p 765.26p 96498
29/06/2011 708.12p 741.42p 706.71p 741.42p 132624
28/06/2011 708.12p 710.22p 678.67p 708.12p 72765
27/06/2011 733.01p 735.81p 703.91p 703.91p 55480
24/06/2011 746.68p 746.68p 719.33p 731.60p 45421
23/06/2011 744.93p 752.29p 730.90p 735.81p 36917
22/06/2011 767.71p 770.87p 747.03p 752.29p 63001
21/06/2011 753.69p 769.46p 748.43p 765.61p 81418
20/06/2011 779.63p 788.74p 757.19p 760.70p 73862
17/06/2011 764.91p 794.35p 759.82p 789.80p 289459
16/06/2011 779.63p 783.49p 764.54p 768.76p 736270
15/06/2011 825.90p 835.37p 764.21p 778.23p 359431
14/06/2011 848.34p 855.70p 834.67p 835.37p 29800
13/06/2011 855.35p 867.27p 849.39p 850.09p 29074
10/06/2011 872.88p 872.88p 858.15p 858.50p 28987
09/06/2011 859.56p 881.99p 859.56p 871.47p 69968
08/06/2011 868.32p 868.32p 856.33p 859.21p 51243
07/06/2011 868.32p 872.88p 863.76p 868.67p 49244
06/06/2011 862.01p 872.53p 860.97p 864.81p 81114
03/06/2011 866.22p 883.39p 861.31p 866.22p 26227
02/06/2011 844.83p 868.32p 844.83p 866.22p 84906
01/06/2011 874.98p 874.98p 850.44p 856.75p 40832
31/05/2011 856.05p 876.38p 856.05p 868.67p 30450
27/05/2011 863.06p 863.41p 853.60p 860.61p 40542
26/05/2011 856.05p 859.91p 847.99p 854.65p 152526
25/05/2011 849.39p 862.36p 840.63p 853.95p 108280
24/05/2011 848.69p 855.35p 840.98p 851.84p 343047
23/05/2011 851.84p 851.84p 836.07p 848.69p 120905
20/05/2011 825.90p 904.78p 821.00p 853.95p 344263
19/05/2011 813.98p 833.62p 809.43p 821.70p 51306
18/05/2011 837.82p 837.82p 816.79p 817.14p 69686
17/05/2011 837.47p 841.33p 830.81p 832.21p 120819
16/05/2011 879.19p 879.89p 828.71p 831.16p 179106
13/05/2011 893.91p 900.31p 867.27p 870.42p 96918
12/05/2011 891.81p 894.61p 867.62p 893.56p 24031
11/05/2011 898.12p 899.17p 891.46p 893.56p 175639
10/05/2011 887.60p 903.73p 886.20p 894.96p 70616
09/05/2011 876.03p 886.90p 873.93p 885.15p 40389
06/05/2011 869.02p 883.04p 852.19p 879.89p 93301
05/05/2011 896.36p 896.36p 863.76p 866.92p 104408
04/05/2011 885.50p 885.85p 861.31p 876.03p 163888
03/05/2011 907.93p 908.28p 874.63p 883.39p 83513
28/04/2011 872.18p 906.53p 872.18p 904.43p 164648
27/04/2011 857.45p 879.19p 857.45p 874.63p 171836
26/04/2011 838.52p 859.56p 837.12p 859.56p 66729
21/04/2011 849.04p 849.04p 835.02p 837.47p 54940
20/04/2011 839.22p 847.29p 827.31p 841.33p 25649
19/04/2011 814.33p 835.72p 806.62p 834.67p 29462
18/04/2011 841.68p 841.68p 806.27p 810.83p 34823
15/04/2011 840.63p 849.74p 834.67p 835.37p 35636
14/04/2011 847.64p 848.84p 835.72p 837.47p 29320
13/04/2011 855.35p 855.35p 840.28p 846.59p 241426
12/04/2011 853.25p 861.31p 849.04p 850.79p 56626
11/04/2011 865.52p 870.42p 855.00p 861.66p 105380
08/04/2011 869.37p 879.89p 866.22p 867.62p 49887
07/04/2011 873.23p 874.63p 856.40p 861.31p 48623
06/04/2011 860.26p 879.89p 860.26p 876.03p 73801
05/04/2011 855.00p 860.26p 846.59p 855.35p 63093
04/04/2011 857.10p 860.96p 847.99p 852.54p 347427
01/04/2011 855.00p 863.06p 844.83p 857.80p 110985
31/03/2011 857.10p 862.01p 848.69p 852.90p 63900
30/03/2011 867.97p 867.97p 850.09p 853.60p 212085
29/03/2011 862.01p 876.03p 855.35p 858.15p 102388
28/03/2011 878.14p 880.59p 839.93p 864.46p 134436
25/03/2011 893.91p 893.91p 876.38p 881.29p 363505
24/03/2011 887.95p 899.17p 873.23p 892.16p 290511
23/03/2011 899.17p 911.44p 880.94p 884.80p 249848
22/03/2011 901.27p 916.35p 897.42p 898.12p 182980
21/03/2011 897.77p 905.83p 892.86p 905.13p 147163
18/03/2011 858.85p 899.52p 851.43p 890.76p 278186
17/03/2011 846.59p 862.36p 845.18p 858.50p 532583
16/03/2011 836.42p 865.87p 832.21p 853.95p 357687
15/03/2011 836.42p 836.42p 804.52p 827.31p 185919
14/03/2011 840.63p 865.52p 836.77p 850.44p 87635
11/03/2011 859.91p 859.91p 839.66p 847.64p 134231
10/03/2011 849.04p 856.05p 846.24p 854.30p 95255
09/03/2011 867.97p 867.97p 855.35p 858.85p 92435
08/03/2011 870.42p 879.89p 863.41p 870.07p 235395
07/03/2011 855.00p 879.89p 841.52p 871.12p 142205
04/03/2011 851.84p 864.81p 845.88p 857.10p 110392
03/03/2011 850.79p 867.27p 832.56p 851.49p 161955
02/03/2011 843.78p 856.05p 839.93p 849.04p 225052
01/03/2011 825.20p 859.56p 817.14p 852.19p 149723
28/02/2011 834.32p 837.47p 826.25p 826.95p 134607
25/02/2011 819.24p 830.81p 816.79p 830.46p 230592
24/02/2011 840.98p 844.83p 819.94p 820.29p 66857
23/02/2011 858.15p 864.11p 843.08p 844.83p 96541
22/02/2011 865.52p 872.18p 854.30p 865.87p 850377
21/02/2011 866.22p 872.18p 862.36p 862.36p 34326
18/02/2011 857.10p 866.22p 841.33p 866.22p 113793
17/02/2011 845.53p 857.10p 841.33p 853.25p 64389
16/02/2011 843.08p 855.35p 842.03p 848.34p 59584
15/02/2011 848.34p 861.31p 841.33p 848.34p 89048
14/02/2011 858.85p 875.68p 848.69p 855.35p 322108
11/02/2011 858.85p 868.67p 856.40p 856.40p 148888
10/02/2011 858.85p 864.11p 858.50p 858.85p 235055
09/02/2011 860.26p 868.30p 856.40p 864.11p 167585
08/02/2011 844.48p 876.38p 844.48p 860.61p 137983
07/02/2011 830.81p 845.18p 823.38p 841.68p 63725
04/02/2011 816.79p 837.47p 816.79p 833.97p 61574
03/02/2011 829.06p 834.32p 817.14p 817.14p 179410
02/02/2011 818.19p 844.13p 816.79p 832.56p 193507
01/02/2011 806.62p 819.59p 805.22p 810.13p 118226
31/01/2011 802.77p 809.08p 794.00p 797.51p 144082
28/01/2011 813.28p 823.10p 795.76p 816.09p 157477
27/01/2011 805.22p 828.36p 791.90p 809.78p 497823
26/01/2011 780.68p 816.79p 768.06p 804.17p 344153
25/01/2011 778.93p 781.73p 751.24p 771.92p 329352
24/01/2011 771.22p 803.12p 767.71p 781.73p 273015
21/01/2011 775.77p 784.89p 751.24p 765.96p 88303
20/01/2011 831.51p 831.51p 762.80p 770.87p 209455
19/01/2011 861.66p 861.66p 827.31p 828.01p 78815
18/01/2011 835.37p 862.71p 833.26p 854.65p 243854
17/01/2011 829.06p 829.76p 810.83p 829.76p 186868
14/01/2011 818.19p 827.31p 814.69p 819.59p 347764
13/01/2011 847.99p 847.99p 818.54p 823.45p 160681
12/01/2011 851.84p 872.88p 847.29p 849.74p 483315
11/01/2011 818.89p 851.84p 810.13p 851.49p 203324
10/01/2011 834.32p 834.32p 805.22p 811.53p 67455
07/01/2011 850.09p 858.15p 834.32p 834.32p 257770
06/01/2011 856.40p 867.62p 841.33p 845.53p 240570
05/01/2011 879.89p 879.89p 840.98p 848.69p 125034
04/01/2011 900.92p 904.43p 880.94p 883.74p 597587
31/12/2010 872.88p 885.50p 872.88p 884.09p 27594
30/12/2010 871.83p 891.11p 869.72p 876.38p 110700
29/12/2010 852.19p 875.68p 851.84p 875.68p 56045
24/12/2010 876.73p 881.29p 856.40p 860.61p 36432
23/12/2010 889.70p 891.81p 871.83p 879.89p 88584
22/12/2010 872.88p 906.18p 872.88p 883.39p 171063
21/12/2010 867.97p 886.90p 858.50p 881.99p 72970
20/12/2010 867.27p 867.27p 843.43p 860.96p 49737
17/12/2010 790.50p 866.57p 778.58p 855.70p 2797110
16/12/2010 778.23p 779.98p 765.26p 765.26p 160231
15/12/2010 791.20p 791.20p 777.53p 778.93p 180991
14/12/2010 791.90p 799.26p 775.77p 785.94p 391115
13/12/2010 781.73p 788.39p 778.23p 787.34p 263111
10/12/2010 777.18p 783.49p 774.02p 779.98p 138787
09/12/2010 785.24p 792.25p 776.83p 784.19p 66941
08/12/2010 802.77p 809.78p 771.73p 785.94p 128039
07/12/2010 815.39p 825.55p 780.33p 815.39p 153948
06/12/2010 743.87p 813.63p 739.60p 811.88p 749493
03/12/2010 729.85p 740.02p 721.44p 737.91p 196664
02/12/2010 729.15p 732.66p 719.33p 726.70p 1024948
01/12/2010 655.88p 732.66p 655.88p 729.15p 233457
30/11/2010 638.01p 659.04p 638.01p 655.88p 109199
29/11/2010 638.71p 662.55p 638.71p 652.03p 75484
26/11/2010 631.70p 648.17p 630.29p 641.51p 29928
25/11/2010 632.05p 645.02p 631.70p 641.86p 29898
24/11/2010 624.69p 637.31p 624.69p 636.25p 67963
23/11/2010 619.78p 632.05p 618.03p 627.49p 307960
22/11/2010 626.09p 626.09p 614.13p 619.78p 275350
19/11/2010 624.69p 630.64p 616.62p 617.32p 93718
18/11/2010 621.53p 637.31p 621.53p 631.00p 25184
17/11/2010 605.76p 625.04p 605.76p 625.04p 95584
16/11/2010 615.92p 619.78p 603.30p 611.36p 73319
15/11/2010 615.57p 618.03p 604.00p 614.17p 49826
12/11/2010 621.18p 621.18p 605.41p 614.52p 62487
11/11/2010 645.72p 645.72p 612.07p 620.13p 101669
10/11/2010 654.48p 655.53p 632.40p 638.36p 25992
09/11/2010 645.37p 654.13p 641.16p 648.52p 25604
08/11/2010 626.79p 647.47p 626.79p 645.72p 59252
05/11/2010 630.29p 631.00p 614.52p 629.24p 87111
04/11/2010 627.49p 632.05p 613.47p 618.03p 124935
03/11/2010 638.36p 638.36p 618.38p 618.73p 134135
02/11/2010 636.60p 638.36p 629.94p 635.20p 118858
01/11/2010 654.48p 657.64p 627.84p 634.85p 421806
29/10/2010 663.95p 664.30p 647.12p 647.12p 220536
28/10/2010 682.88p 682.88p 656.59p 662.55p 195324
27/10/2010 681.12p 682.53p 675.87p 678.32p 188968
26/10/2010 662.90p 682.88p 660.44p 679.02p 411217
25/10/2010 650.63p 662.19p 648.52p 661.84p 138656
22/10/2010 655.18p 659.04p 641.86p 644.32p 137308
21/10/2010 640.11p 648.87p 639.41p 641.51p 42670
20/10/2010 651.68p 651.68p 638.36p 643.26p 127041
19/10/2010 655.53p 661.84p 643.97p 650.28p 138788
18/10/2010 657.29p 666.05p 656.24p 663.95p 53996
15/10/2010 652.03p 663.95p 649.22p 663.95p 112097
14/10/2010 632.05p 656.24p 631.00p 654.13p 114481
13/10/2010 631.00p 652.49p 631.00p 651.33p 267926
12/10/2010 635.55p 636.60p 621.18p 635.90p 193119
11/10/2010 635.90p 640.56p 632.40p 637.31p 140740
08/10/2010 635.55p 637.14p 632.05p 634.50p 126038
07/10/2010 622.58p 635.55p 621.18p 632.75p 736044
06/10/2010 629.94p 629.94p 619.08p 626.79p 282156

*Close Price adjusted for both dividends and splits