Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/08/2022 71.20p 72.46p 70.00p 70.80p 316686
03/08/2022 71.80p 72.00p 68.69p 71.00p 239610
02/08/2022 70.20p 73.90p 68.50p 71.40p 721775
01/08/2022 72.60p 73.50p 69.50p 72.00p 304781
29/07/2022 70.30p 70.81p 68.00p 70.00p 859685
28/07/2022 68.40p 71.00p 66.50p 70.00p 3345974
27/07/2022 64.60p 68.50p 63.80p 67.00p 47241
26/07/2022 65.60p 67.90p 65.00p 66.20p 47836
25/07/2022 64.80p 67.40p 64.79p 67.40p 1101115
22/07/2022 67.00p 69.90p 65.84p 67.00p 77400
21/07/2022 66.80p 69.50p 65.60p 66.80p 77621
20/07/2022 67.00p 69.90p 67.00p 67.50p 1346427
19/07/2022 63.00p 67.00p 62.39p 67.00p 106739
18/07/2022 64.90p 64.90p 59.42p 64.00p 550962
15/07/2022 60.60p 62.50p 58.60p 60.60p 78537
14/07/2022 61.00p 62.90p 60.80p 61.50p 59147
13/07/2022 63.20p 65.72p 59.13p 61.50p 668313
12/07/2022 64.90p 68.30p 63.10p 64.00p 702768
11/07/2022 64.00p 66.80p 64.00p 66.20p 137718
08/07/2022 62.80p 68.20p 62.50p 65.40p 577336
07/07/2022 64.00p 68.30p 64.00p 66.00p 321523
06/07/2022 64.00p 67.90p 64.00p 64.20p 109523
05/07/2022 66.20p 69.90p 64.10p 64.10p 88875
04/07/2022 66.30p 69.90p 66.30p 68.80p 228924
01/07/2022 73.50p 74.80p 66.80p 69.70p 424246
30/06/2022 71.80p 74.09p 69.97p 73.80p 278552
29/06/2022 78.10p 78.10p 71.60p 73.20p 101222
28/06/2022 69.00p 76.40p 69.00p 76.40p 1363947
27/06/2022 71.10p 77.00p 70.70p 70.90p 567908
24/06/2022 67.70p 69.48p 63.00p 68.00p 882728
23/06/2022 70.20p 71.60p 67.20p 69.50p 206203
22/06/2022 69.00p 71.90p 69.00p 71.60p 156164
21/06/2022 69.10p 75.60p 69.10p 72.80p 202298
20/06/2022 72.00p 77.20p 72.00p 74.00p 323265
17/06/2022 71.00p 77.40p 71.00p 75.90p 294891
16/06/2022 72.40p 77.90p 71.90p 72.60p 49979
15/06/2022 72.00p 76.80p 72.00p 75.70p 177141
14/06/2022 69.50p 76.00p 68.20p 73.80p 138136
13/06/2022 73.00p 79.20p 69.08p 73.00p 658268
10/06/2022 76.00p 79.92p 73.90p 76.00p 732946
09/06/2022 76.00p 82.50p 76.00p 78.00p 254178
08/06/2022 84.20p 84.63p 77.51p 79.20p 520813
07/06/2022 83.30p 85.60p 79.10p 84.20p 290465
06/06/2022 87.70p 87.70p 80.01p 83.00p 254220
03/06/2022 88.00p 91.80p 83.84p 84.00p 227589
02/06/2022 88.00p 91.80p 83.84p 84.00p 227589
01/06/2022 88.00p 91.80p 83.84p 84.00p 227589
31/05/2022 92.30p 92.30p 87.10p 87.80p 102488
30/05/2022 91.30p 92.20p 87.00p 88.40p 301330
27/05/2022 87.80p 90.81p 84.34p 88.00p 247005
26/05/2022 86.70p 86.70p 82.00p 84.70p 673029
25/05/2022 85.80p 88.20p 82.90p 85.00p 205543
24/05/2022 90.00p 92.18p 83.60p 86.00p 644432
23/05/2022 91.80p 97.60p 91.00p 91.80p 280070
20/05/2022 91.40p 93.60p 90.80p 93.60p 138964
19/05/2022 90.00p 91.60p 85.60p 91.00p 209246
18/05/2022 88.30p 91.70p 87.03p 90.90p 3773661
17/05/2022 82.00p 90.20p 80.60p 89.00p 425942
16/05/2022 78.00p 83.00p 77.50p 83.00p 1577286
13/05/2022 77.80p 80.30p 76.40p 79.50p 419843
12/05/2022 72.90p 78.90p 69.50p 78.20p 597235
11/05/2022 74.10p 75.40p 72.00p 74.60p 546954
10/05/2022 75.90p 76.24p 71.40p 74.10p 973018
09/05/2022 76.00p 77.45p 73.00p 76.00p 292089
06/05/2022 77.00p 78.20p 76.20p 77.00p 127988
05/05/2022 82.60p 82.60p 76.20p 78.10p 94456
04/05/2022 80.90p 83.50p 77.81p 79.00p 414794
03/05/2022 76.90p 80.60p 76.40p 79.60p 339625
02/05/2022 73.90p 77.90p 71.50p 76.50p 197873
29/04/2022 73.90p 77.90p 71.50p 76.50p 197873
28/04/2022 73.20p 75.40p 68.60p 73.70p 813024
27/04/2022 74.30p 77.20p 72.00p 74.50p 214604
26/04/2022 72.60p 76.30p 70.30p 75.50p 191817
25/04/2022 79.00p 79.00p 66.70p 72.60p 485234
22/04/2022 77.50p 77.89p 71.20p 76.50p 207701
21/04/2022 76.40p 78.60p 73.40p 77.50p 365826
20/04/2022 77.10p 77.10p 71.60p 76.00p 300205
19/04/2022 79.40p 79.50p 73.24p 76.50p 498592
18/04/2022 76.70p 79.80p 75.98p 79.00p 121510
15/04/2022 76.70p 79.80p 75.98p 79.00p 121510
14/04/2022 76.70p 79.80p 75.98p 79.00p 121510
13/04/2022 75.90p 78.00p 72.00p 77.30p 171276
12/04/2022 74.30p 78.10p 73.16p 74.00p 290236
11/04/2022 74.50p 76.40p 72.38p 74.40p 206563
08/04/2022 77.30p 77.50p 72.20p 74.50p 342960
07/04/2022 77.20p 79.70p 76.30p 77.60p 264113
06/04/2022 75.70p 79.30p 71.72p 79.30p 1342271
05/04/2022 75.30p 76.80p 70.60p 73.30p 673096
04/04/2022 73.00p 76.20p 70.80p 73.10p 282248
01/04/2022 73.70p 74.70p 71.10p 72.20p 488210
31/03/2022 73.50p 73.62p 68.70p 71.55p 246065
30/03/2022 72.20p 72.20p 69.10p 71.50p 534205
29/03/2022 70.40p 72.90p 69.39p 72.90p 298562
28/03/2022 70.80p 70.80p 67.14p 70.00p 268046
25/03/2022 65.65p 69.00p 62.60p 66.70p 454968
24/03/2022 65.05p 67.50p 63.28p 65.65p 313575
23/03/2022 68.70p 68.70p 62.55p 65.30p 261428
22/03/2022 68.80p 68.85p 63.45p 65.85p 337536
21/03/2022 65.30p 67.65p 64.15p 67.65p 478803
18/03/2022 65.70p 67.25p 61.20p 63.05p 590806
17/03/2022 65.25p 65.55p 59.25p 63.75p 4796381
16/03/2022 57.05p 63.25p 55.95p 61.50p 5888652
15/03/2022 60.00p 60.00p 55.90p 57.05p 659597
14/03/2022 60.00p 60.45p 56.30p 57.50p 890872
11/03/2022 59.50p 65.03p 58.45p 60.00p 1781260
10/03/2022 57.50p 58.07p 55.25p 57.50p 2641999
09/03/2022 51.80p 60.50p 49.60p 57.50p 4050479
08/03/2022 45.80p 57.15p 44.64p 49.04p 5363019
07/03/2022 50.50p 50.50p 43.86p 46.76p 2098869
04/03/2022 57.90p 57.90p 50.00p 51.50p 1591742
03/03/2022 62.20p 65.59p 54.25p 56.00p 2242844
02/03/2022 61.80p 62.04p 51.05p 61.00p 2662543
01/03/2022 66.10p 71.58p 59.50p 60.05p 3312861
28/02/2022 87.00p 89.85p 63.95p 68.00p 3364599
25/02/2022 85.80p 89.06p 83.15p 88.70p 5616924
24/02/2022 93.70p 101.60p 82.20p 86.00p 4495426
23/02/2022 105.10p 107.80p 103.60p 106.00p 1268339
22/02/2022 109.90p 109.90p 101.25p 105.00p 1500812
21/02/2022 113.50p 114.80p 108.30p 111.50p 556655
18/02/2022 110.10p 114.10p 110.10p 113.00p 593100
17/02/2022 113.60p 114.70p 110.40p 113.00p 276096
16/02/2022 111.80p 114.50p 111.00p 114.50p 561221
15/02/2022 105.10p 113.90p 105.10p 111.60p 1667632
14/02/2022 112.00p 112.13p 105.20p 109.60p 651820
11/02/2022 109.60p 116.40p 109.60p 115.00p 372973
10/02/2022 107.60p 116.80p 104.10p 113.70p 653410
09/02/2022 101.40p 108.30p 101.40p 106.80p 349919
08/02/2022 98.00p 103.70p 97.10p 101.00p 337487
07/02/2022 98.90p 102.60p 96.00p 102.00p 408300
04/02/2022 98.00p 102.30p 97.00p 101.00p 381287
03/02/2022 106.00p 106.00p 97.05p 100.60p 646046
02/02/2022 97.50p 105.90p 97.50p 102.00p 172413
01/02/2022 103.70p 103.70p 98.66p 101.40p 143789
31/01/2022 99.35p 103.21p 97.25p 100.80p 772428
28/01/2022 101.00p 105.65p 99.39p 100.50p 839599
27/01/2022 101.00p 107.20p 101.00p 105.00p 331246
26/01/2022 102.10p 105.60p 101.69p 105.00p 190901
25/01/2022 104.30p 105.01p 100.10p 100.10p 343847
24/01/2022 110.80p 110.80p 102.90p 104.10p 749999
21/01/2022 110.00p 111.29p 109.10p 110.00p 276447
20/01/2022 111.40p 113.00p 109.60p 113.00p 236232
19/01/2022 116.50p 116.50p 110.10p 110.20p 303708
18/01/2022 116.00p 117.20p 111.60p 114.00p 336584
17/01/2022 112.40p 115.80p 111.70p 114.30p 585900
14/01/2022 108.90p 114.50p 107.90p 114.50p 388848
13/01/2022 107.60p 110.60p 106.00p 110.60p 257050
12/01/2022 114.00p 114.00p 106.10p 107.50p 270299
10/01/2022 105.00p 109.40p 103.60p 109.30p 563753
07/01/2022 106.00p 106.40p 101.80p 105.00p 334583
06/01/2022 101.50p 105.30p 100.10p 104.90p 415948
05/01/2022 101.60p 104.18p 98.60p 103.00p 405110
04/01/2022 96.90p 101.20p 93.40p 101.20p 478154
03/01/2022 95.20p 95.20p 92.16p 93.80p 33705
31/12/2021 95.20p 95.20p 92.16p 93.80p 33705
30/12/2021 94.80p 96.15p 91.05p 92.80p 143042
29/12/2021 92.65p 95.60p 91.00p 94.00p 253701
28/12/2021 91.00p 95.50p 91.00p 92.75p 80693
27/12/2021 91.00p 95.50p 91.00p 92.75p 80693
24/12/2021 91.00p 95.50p 91.00p 92.75p 80693
23/12/2021 88.60p 94.99p 87.55p 93.05p 418010
22/12/2021 86.30p 90.00p 86.30p 89.20p 283532
21/12/2021 84.05p 88.00p 80.95p 85.70p 589872
20/12/2021 87.55p 88.95p 83.05p 83.20p 427731
17/12/2021 85.00p 90.70p 85.00p 89.50p 380926
16/12/2021 83.00p 89.70p 83.00p 87.35p 416858
15/12/2021 83.00p 86.55p 83.00p 84.85p 351904
14/12/2021 83.40p 87.75p 83.10p 85.90p 228275
13/12/2021 88.05p 92.35p 84.25p 85.85p 620856
10/12/2021 89.55p 91.45p 87.60p 87.90p 420876
09/12/2021 93.35p 93.35p 91.00p 91.00p 831741
08/12/2021 92.05p 95.00p 90.55p 92.35p 2411511
07/12/2021 92.20p 98.00p 90.40p 94.00p 440317
06/12/2021 86.00p 92.00p 86.00p 90.95p 736293
03/12/2021 94.35p 94.35p 88.65p 89.85p 373515
02/12/2021 92.45p 94.10p 88.00p 90.15p 531864
01/12/2021 86.00p 93.80p 86.00p 91.20p 468285
30/11/2021 90.20p 92.80p 86.70p 88.80p 1236809
29/11/2021 95.00p 95.15p 89.30p 89.30p 1436352
26/11/2021 97.20p 100.20p 90.65p 91.00p 1720849
25/11/2021 101.30p 103.30p 99.05p 101.30p 251285
24/11/2021 104.00p 104.50p 96.20p 103.00p 596829
23/11/2021 105.10p 106.20p 99.72p 104.00p 769223
22/11/2021 107.60p 109.90p 102.50p 104.80p 662640
19/11/2021 110.00p 111.40p 105.70p 110.00p 469234
18/11/2021 109.40p 113.40p 107.80p 109.90p 718781
17/11/2021 107.00p 109.30p 105.40p 107.80p 146745
16/11/2021 106.80p 110.10p 105.10p 107.00p 218190
15/11/2021 109.70p 112.60p 106.70p 110.60p 132346
12/11/2021 108.70p 113.99p 107.00p 110.00p 172044
11/11/2021 110.30p 112.36p 107.10p 109.30p 224164
10/11/2021 115.00p 117.60p 110.60p 110.60p 249821
09/11/2021 111.40p 116.47p 109.70p 115.00p 369854
08/11/2021 109.70p 112.60p 107.10p 111.40p 428540
05/11/2021 107.50p 112.40p 103.90p 109.70p 441974
04/11/2021 105.30p 109.29p 105.30p 106.20p 343997
03/11/2021 105.30p 109.30p 105.30p 108.00p 356804
02/11/2021 108.60p 110.30p 106.43p 107.20p 176842
01/11/2021 112.40p 112.40p 106.10p 110.50p 208927
29/10/2021 113.00p 113.00p 105.60p 108.50p 347068
28/10/2021 106.00p 108.70p 103.58p 107.60p 462861

*Close Price adjusted for both dividends and splits