Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/05/2008 616.10p 648.52p 613.47p 636.25p 491831
21/05/2008 623.11p 632.75p 614.34p 616.10p 435066
20/05/2008 587.18p 643.26p 581.92p 619.60p 695613
19/05/2008 580.17p 587.18p 574.91p 582.79p 497899
16/05/2008 562.64p 578.41p 562.64p 574.91p 548474
15/05/2008 570.53p 574.91p 561.76p 571.40p 348653
14/05/2008 576.66p 585.42p 560.88p 568.77p 531303
13/05/2008 543.36p 588.93p 543.36p 574.91p 691040
12/05/2008 526.71p 546.86p 525.83p 544.23p 413921
09/05/2008 511.81p 533.72p 511.81p 525.83p 589212
08/05/2008 515.31p 525.83p 512.68p 518.82p 272009
07/05/2008 525.83p 525.83p 512.68p 518.82p 134120
06/05/2008 522.32p 524.95p 511.81p 518.82p 246305
02/05/2008 508.30p 528.46p 500.41p 518.82p 418198
01/05/2008 505.67p 507.43p 494.28p 497.79p 175027
30/04/2008 500.41p 519.69p 491.65p 507.43p 286835
29/04/2008 484.64p 498.66p 483.76p 491.65p 361464
28/04/2008 490.77p 496.91p 483.76p 490.77p 127309
25/04/2008 503.04p 503.04p 486.39p 491.65p 212116
24/04/2008 508.30p 508.30p 494.28p 499.54p 240933
23/04/2008 529.34p 529.34p 497.79p 505.67p 458431
22/04/2008 516.19p 526.71p 516.19p 521.45p 190890
21/04/2008 532.84p 538.98p 517.94p 520.57p 442160
18/04/2008 525.83p 538.98p 525.83p 534.59p 178108
17/04/2008 529.34p 536.35p 520.57p 530.21p 329747
16/04/2008 525.83p 534.59p 525.83p 529.34p 268642
15/04/2008 508.30p 530.21p 508.30p 527.58p 249782
14/04/2008 499.54p 515.31p 497.79p 508.30p 411309
11/04/2008 484.64p 508.30p 484.64p 504.80p 876860
10/04/2008 492.53p 496.91p 480.26p 487.27p 165103
09/04/2008 494.28p 503.04p 494.28p 497.79p 117924
08/04/2008 518.82p 523.20p 495.16p 502.17p 322518
07/04/2008 525.83p 531.96p 518.82p 521.45p 207761
04/04/2008 517.07p 538.10p 496.03p 532.84p 316886
03/04/2008 518.82p 531.96p 515.31p 524.08p 67430
02/04/2008 518.82p 526.71p 508.30p 525.83p 106454
01/04/2008 506.55p 536.35p 506.55p 523.20p 156676
31/03/2008 501.29p 546.86p 501.29p 510.93p 135083
28/03/2008 503.92p 517.94p 503.04p 504.80p 253266
27/03/2008 483.76p 515.31p 483.76p 511.81p 445213
26/03/2008 490.77p 497.79p 484.64p 487.27p 141460
25/03/2008 497.79p 502.17p 484.64p 491.65p 806816
20/03/2008 500.41p 501.29p 467.99p 488.15p 357941
19/03/2008 495.16p 506.55p 492.53p 500.41p 170401
18/03/2008 515.31p 515.31p 496.03p 498.66p 69880
17/03/2008 499.54p 513.56p 492.53p 504.80p 79813
14/03/2008 521.45p 529.34p 491.65p 501.29p 82409
13/03/2008 520.57p 546.86p 520.57p 521.45p 103621
12/03/2008 536.35p 536.35p 520.57p 530.21p 169375
11/03/2008 532.84p 542.48p 520.57p 525.83p 73107
10/03/2008 543.36p 543.36p 525.83p 529.34p 129162
07/03/2008 541.60p 550.37p 518.82p 539.85p 68725
06/03/2008 541.60p 551.24p 541.60p 544.23p 136196
05/03/2008 524.95p 552.12p 524.95p 551.24p 57825
04/03/2008 535.47p 541.60p 524.95p 528.46p 121361
03/03/2008 525.83p 546.86p 524.95p 543.36p 106514
29/02/2008 533.72p 541.60p 525.83p 526.71p 102877
28/02/2008 546.86p 557.38p 517.94p 528.46p 239539
27/02/2008 564.39p 568.77p 544.23p 556.50p 114988
26/02/2008 559.13p 573.15p 550.37p 568.77p 150154
25/02/2008 560.01p 560.01p 542.48p 559.13p 98301
22/02/2008 553.00p 560.88p 547.74p 550.37p 88688
21/02/2008 537.22p 564.39p 535.47p 563.51p 127883
20/02/2008 531.96p 549.49p 531.96p 545.11p 75056
19/02/2008 516.19p 538.98p 515.31p 538.98p 63241
18/02/2008 510.93p 531.09p 507.43p 520.57p 63106
15/02/2008 524.95p 524.95p 499.54p 506.55p 64928
14/02/2008 503.92p 525.83p 490.77p 525.83p 143535
13/02/2008 500.41p 501.29p 489.02p 490.77p 110464
12/02/2008 504.80p 521.45p 503.92p 511.81p 361880
11/02/2008 497.79p 503.04p 489.02p 499.54p 88093
08/02/2008 482.89p 510.05p 482.89p 505.67p 133503
07/02/2008 497.79p 508.30p 481.13p 485.52p 135179
06/02/2008 501.29p 516.19p 494.28p 508.30p 218368
05/02/2008 518.82p 528.46p 506.55p 509.18p 170969
04/02/2008 516.19p 523.20p 503.92p 514.44p 120162
01/02/2008 496.91p 523.20p 494.28p 520.57p 188228
31/01/2008 483.76p 501.29p 475.00p 494.28p 134916
30/01/2008 501.29p 501.29p 484.64p 493.40p 169458
29/01/2008 480.26p 508.30p 480.26p 503.04p 114740
28/01/2008 476.75p 489.90p 474.12p 485.52p 473516
25/01/2008 518.82p 518.82p 479.38p 486.39p 209992
24/01/2008 487.27p 518.82p 486.39p 513.56p 229550
23/01/2008 501.29p 501.29p 467.99p 475.00p 256400
22/01/2008 501.29p 503.04p 479.38p 490.77p 241746
21/01/2008 536.35p 536.35p 502.17p 503.04p 196131
18/01/2008 511.81p 549.49p 511.81p 531.96p 160540
17/01/2008 518.82p 530.21p 512.68p 513.56p 149812
16/01/2008 525.83p 535.47p 515.31p 519.69p 290285
15/01/2008 532.84p 540.73p 522.32p 522.32p 426388
14/01/2008 518.82p 543.36p 518.82p 533.72p 172594
11/01/2008 524.08p 542.48p 518.82p 518.82p 198743
10/01/2008 545.11p 550.37p 522.32p 522.32p 204026
09/01/2008 555.63p 557.38p 536.35p 537.22p 174574
08/01/2008 564.39p 567.90p 548.62p 548.62p 114826
07/01/2008 557.38p 563.51p 545.99p 552.12p 314432
04/01/2008 574.91p 574.91p 545.99p 550.37p 158628
03/01/2008 580.17p 580.17p 563.51p 570.53p 116608
02/01/2008 539.85p 587.18p 539.85p 580.17p 293958
31/12/2007 546.86p 553.87p 538.10p 538.10p 34554
28/12/2007 538.10p 560.88p 538.10p 554.75p 50622
27/12/2007 567.90p 567.90p 543.36p 546.86p 44772
24/12/2007 566.14p 577.54p 557.38p 557.38p 32388
21/12/2007 556.50p 563.51p 548.62p 556.50p 318872
20/12/2007 560.01p 568.77p 551.24p 557.38p 1216236
19/12/2007 543.36p 571.40p 533.72p 568.77p 318666
18/12/2007 543.36p 553.87p 535.47p 539.85p 361761
17/12/2007 546.86p 558.26p 524.08p 541.60p 323904
14/12/2007 567.02p 598.57p 552.12p 558.26p 255991
13/12/2007 567.02p 579.29p 558.26p 558.26p 515986
12/12/2007 571.40p 584.55p 569.65p 579.29p 229526
11/12/2007 588.05p 588.05p 574.91p 578.41p 173604
10/12/2007 588.05p 595.06p 574.91p 579.29p 182356
07/12/2007 595.94p 595.94p 577.54p 583.67p 135672
06/12/2007 581.92p 595.94p 572.28p 594.19p 239021
05/12/2007 575.78p 581.92p 567.90p 576.66p 637619
04/12/2007 581.92p 598.57p 564.39p 564.39p 325783
03/12/2007 588.93p 599.45p 545.11p 571.40p 143656
30/11/2007 605.58p 605.58p 590.68p 597.69p 368303
29/11/2007 592.43p 602.95p 591.56p 599.45p 239658
28/11/2007 595.94p 604.70p 588.05p 592.43p 250972
27/11/2007 578.41p 600.32p 571.40p 589.81p 212774
26/11/2007 588.05p 596.82p 579.29p 581.04p 87329
23/11/2007 592.43p 595.94p 580.17p 580.17p 124510
22/11/2007 592.43p 599.45p 586.30p 592.43p 118339
21/11/2007 616.97p 624.86p 571.40p 585.42p 303044
20/11/2007 631.87p 634.50p 616.97p 623.11p 139081
19/11/2007 631.00p 637.13p 618.73p 624.86p 623052
16/11/2007 631.00p 643.26p 631.00p 638.01p 165953
15/11/2007 638.01p 648.52p 629.24p 634.50p 713629
14/11/2007 623.98p 645.02p 614.34p 641.51p 461845
13/11/2007 602.95p 623.11p 602.95p 615.22p 88092
12/11/2007 606.46p 617.85p 599.45p 617.85p 98175
09/11/2007 600.32p 621.36p 595.94p 603.83p 981380
08/11/2007 600.32p 616.97p 599.45p 609.09p 230314
07/11/2007 616.97p 620.48p 602.95p 611.72p 139176
06/11/2007 612.59p 616.97p 602.95p 610.84p 110813
05/11/2007 609.96p 609.96p 602.95p 604.70p 188365
02/11/2007 620.48p 623.98p 613.47p 617.85p 146734
01/11/2007 623.98p 627.49p 615.22p 627.49p 307222
31/10/2007 615.22p 621.36p 605.58p 614.34p 199235
30/10/2007 606.46p 619.60p 604.70p 615.22p 46815
29/10/2007 620.48p 620.48p 608.21p 618.73p 41568
26/10/2007 612.59p 618.73p 596.82p 613.47p 66210
25/10/2007 595.94p 627.49p 595.94p 615.22p 118031
24/10/2007 616.97p 616.97p 595.06p 597.69p 612195
23/10/2007 613.47p 616.97p 603.83p 603.83p 72186
22/10/2007 602.95p 614.34p 595.06p 612.59p 80854
19/10/2007 616.97p 623.98p 607.33p 610.84p 135876
18/10/2007 631.00p 631.00p 619.60p 623.98p 223148
17/10/2007 623.98p 631.00p 623.11p 627.49p 369524
16/10/2007 619.60p 624.86p 615.22p 624.86p 62789
15/10/2007 627.49p 631.00p 615.22p 622.23p 281003
12/10/2007 617.85p 626.61p 616.97p 623.11p 157758
11/10/2007 629.24p 635.38p 622.23p 626.61p 282564
10/10/2007 629.24p 631.00p 620.48p 624.86p 153056
09/10/2007 638.01p 638.01p 620.48p 620.48p 113258
08/10/2007 641.51p 641.51p 625.74p 628.37p 209700
05/10/2007 640.64p 640.64p 627.49p 632.75p 282658
04/10/2007 623.98p 640.64p 623.98p 632.75p 193066
03/10/2007 631.87p 634.50p 593.63p 627.49p 206662
02/10/2007 604.70p 644.14p 604.70p 638.01p 261040
01/10/2007 603.83p 613.47p 592.43p 592.43p 146281
28/09/2007 580.17p 602.95p 569.65p 602.95p 331073
27/09/2007 571.40p 584.55p 567.90p 572.28p 158423
26/09/2007 573.15p 573.15p 560.88p 560.88p 374299
25/09/2007 567.90p 574.91p 560.88p 565.27p 343699
24/09/2007 567.90p 576.66p 563.51p 573.15p 217389
21/09/2007 567.90p 580.17p 565.27p 580.17p 231514
20/09/2007 574.91p 588.93p 568.77p 569.65p 108629
19/09/2007 579.29p 589.81p 577.54p 587.18p 1669202
18/09/2007 567.90p 581.92p 567.90p 567.90p 160600
17/09/2007 571.40p 578.41p 560.88p 568.77p 343174
14/09/2007 598.57p 598.57p 571.40p 577.54p 325781
13/09/2007 591.56p 603.83p 588.93p 593.31p 138438
12/09/2007 608.21p 609.09p 595.06p 597.69p 191290
11/09/2007 577.54p 609.96p 577.54p 609.96p 116224
10/09/2007 578.41p 587.18p 571.40p 573.15p 113084
07/09/2007 582.79p 592.43p 578.41p 585.42p 127944
06/09/2007 627.49p 627.49p 576.66p 591.56p 164913
05/09/2007 620.48p 627.49p 614.34p 620.48p 1157168
04/09/2007 596.82p 632.75p 596.82p 632.75p 123594
03/09/2007 597.69p 606.46p 590.68p 601.20p 360131
31/08/2007 585.42p 599.45p 574.91p 592.43p 115462
30/08/2007 581.92p 585.42p 572.28p 585.42p 79649
29/08/2007 563.51p 578.41p 560.01p 574.91p 158206
28/08/2007 574.91p 574.91p 565.27p 572.28p 103065
24/08/2007 561.76p 574.03p 561.76p 567.02p 96876
23/08/2007 574.91p 574.91p 563.51p 566.14p 112367
22/08/2007 567.90p 574.91p 559.13p 559.13p 219331
21/08/2007 564.39p 567.90p 555.63p 560.88p 251248
20/08/2007 560.88p 565.27p 554.75p 557.38p 212548
17/08/2007 557.38p 587.18p 547.74p 557.38p 428695
16/08/2007 552.12p 558.26p 543.36p 551.24p 313693
15/08/2007 567.90p 567.90p 555.63p 560.88p 272251
14/08/2007 586.30p 588.05p 567.90p 574.03p 230517
13/08/2007 539.85p 595.94p 539.85p 595.94p 299860
10/08/2007 535.47p 539.85p 497.79p 528.46p 670505
09/08/2007 606.46p 606.46p 539.85p 544.23p 777219
08/08/2007 613.47p 616.97p 595.94p 595.94p 442607

*Close Price adjusted for both dividends and splits