Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Hyve Group (HYVE) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/03/2005 | 354.06p | 354.06p | 354.06p | 354.06p | 20951 |
| 22/03/2005 | 353.18p | 354.06p | 351.43p | 354.06p | 202760 |
| 21/03/2005 | 347.05p | 351.43p | 343.54p | 351.43p | 375274 |
| 18/03/2005 | 343.54p | 343.54p | 343.54p | 343.54p | 69712 |
| 17/03/2005 | 343.54p | 343.54p | 343.54p | 343.54p | 3298 |
| 16/03/2005 | 335.65p | 345.29p | 0.00p | 343.54p | 83335 |
| 15/03/2005 | 333.03p | 333.03p | 333.03p | 333.03p | 11880321 |
| 14/03/2005 | 333.03p | 333.03p | 333.03p | 333.03p | 59180 |
| 11/03/2005 | 333.03p | 333.03p | 333.03p | 333.03p | 6661 |
| 10/03/2005 | 333.03p | 333.03p | 333.03p | 333.03p | 20975 |
| 09/03/2005 | 333.03p | 333.03p | 333.03p | 333.03p | 3697927 |
| 08/03/2005 | 333.03p | 333.03p | 333.03p | 333.03p | 20012 |
| 07/03/2005 | 333.03p | 333.03p | 333.03p | 333.03p | 15001 |
| 04/03/2005 | 333.03p | 333.03p | 333.03p | 333.03p | 109156 |
| 03/03/2005 | 333.03p | 333.03p | 333.03p | 333.03p | 30302 |
| 02/03/2005 | 333.03p | 333.03p | 333.03p | 333.03p | 84239 |
| 01/03/2005 | 333.03p | 333.03p | 333.03p | 333.03p | 9354 |
| 28/02/2005 | 331.27p | 333.03p | 329.52p | 333.03p | 28448 |
| 25/02/2005 | 329.52p | 329.52p | 329.52p | 329.52p | 43103 |
| 24/02/2005 | 328.64p | 329.52p | 326.89p | 329.52p | 20339 |
| 23/02/2005 | 327.77p | 331.27p | 326.89p | 326.89p | 70631 |
| 22/02/2005 | 328.64p | 332.15p | 328.64p | 331.27p | 37271 |
| 21/02/2005 | 327.77p | 327.77p | 326.01p | 327.77p | 164360 |
| 18/02/2005 | 326.89p | 326.89p | 326.01p | 326.01p | 34872 |
| 17/02/2005 | 326.01p | 326.01p | 326.01p | 326.01p | 17768 |
| 16/02/2005 | 323.39p | 326.01p | 322.51p | 326.01p | 52127 |
| 15/02/2005 | 322.51p | 322.51p | 322.51p | 322.51p | 15060 |
| 14/02/2005 | 322.51p | 322.51p | 322.51p | 322.51p | 4918 |
| 11/02/2005 | 319.88p | 322.51p | 319.00p | 322.51p | 29810 |
| 10/02/2005 | 314.62p | 319.00p | 303.23p | 319.00p | 227706 |
| 09/02/2005 | 298.85p | 304.10p | 297.97p | 303.23p | 32494 |
| 08/02/2005 | 295.34p | 297.97p | 294.46p | 297.97p | 40064 |
| 07/02/2005 | 296.22p | 296.22p | 296.22p | 296.22p | 11171 |
| 04/02/2005 | 296.22p | 296.22p | 294.46p | 296.22p | 18042 |
| 03/02/2005 | 294.46p | 294.46p | 294.46p | 294.46p | 22989 |
| 02/02/2005 | 294.46p | 294.46p | 294.46p | 294.46p | 79991 |
| 01/02/2005 | 294.46p | 294.46p | 294.46p | 294.46p | 96718 |
| 31/01/2005 | 294.46p | 294.46p | 294.46p | 294.46p | 8972 |
| 28/01/2005 | 294.46p | 294.46p | 294.46p | 294.46p | 25297 |
| 27/01/2005 | 294.46p | 295.34p | 294.46p | 294.46p | 14036 |
| 26/01/2005 | 297.09p | 300.60p | 295.34p | 295.34p | 49594 |
| 25/01/2005 | 300.60p | 300.60p | 300.60p | 300.60p | 576947 |
| 24/01/2005 | 301.48p | 301.48p | 300.60p | 300.60p | 185 |
| 21/01/2005 | 301.48p | 301.48p | 300.60p | 300.60p | 2021 |
| 20/01/2005 | 301.48p | 301.48p | 300.60p | 300.60p | 1930 |
| 19/01/2005 | 300.60p | 300.60p | 300.60p | 300.60p | 2343 |
| 18/01/2005 | 301.48p | 301.48p | 300.60p | 300.60p | 1351 |
| 17/01/2005 | 300.60p | 300.60p | 300.60p | 300.60p | 113880 |
| 14/01/2005 | 300.60p | 300.60p | 299.72p | 300.60p | 38007 |
| 13/01/2005 | 300.60p | 300.60p | 299.72p | 299.72p | 2417 |
| 12/01/2005 | 306.73p | 306.73p | 299.72p | 299.72p | 27445 |
| 11/01/2005 | 308.49p | 308.49p | 308.49p | 308.49p | 61297 |
| 10/01/2005 | 305.86p | 308.49p | 305.86p | 308.49p | 19129 |
| 07/01/2005 | 305.86p | 305.86p | 305.86p | 305.86p | 109621 |
| 06/01/2005 | 304.10p | 305.86p | 304.10p | 305.86p | 45287 |
| 05/01/2005 | 304.10p | 305.86p | 303.23p | 305.86p | 98252 |
| 04/01/2005 | 302.35p | 303.23p | 302.35p | 303.23p | 107905 |
| 31/12/2004 | 302.35p | 302.35p | 302.35p | 302.35p | 143 |
| 30/12/2004 | 303.23p | 303.23p | 303.23p | 303.23p | 2129 |
| 29/12/2004 | 303.23p | 303.23p | 302.35p | 303.23p | 12275 |
| 24/12/2004 | 302.35p | 304.10p | 302.35p | 302.35p | 6061 |
| 23/12/2004 | 303.23p | 305.86p | 301.48p | 304.98p | 52047 |
| 22/12/2004 | 297.09p | 301.48p | 296.22p | 301.48p | 199636 |
| 21/12/2004 | 295.34p | 296.22p | 295.34p | 296.22p | 4186 |
| 20/12/2004 | 295.34p | 296.22p | 294.46p | 296.22p | 7781 |
| 17/12/2004 | 293.59p | 294.46p | 291.84p | 294.46p | 56590 |
| 16/12/2004 | 293.59p | 293.59p | 291.84p | 291.84p | 76519 |
| 15/12/2004 | 294.46p | 297.97p | 291.84p | 293.59p | 948962 |
| 14/12/2004 | 297.97p | 297.97p | 297.97p | 297.97p | 62201 |
| 13/12/2004 | 297.97p | 297.97p | 297.09p | 297.97p | 2377332 |
| 10/12/2004 | 297.09p | 297.09p | 297.09p | 297.09p | 3840 |
| 09/12/2004 | 296.22p | 297.97p | 296.22p | 297.09p | 412291 |
| 08/12/2004 | 298.85p | 299.72p | 297.97p | 297.97p | 123056 |
| 07/12/2004 | 299.72p | 299.72p | 292.71p | 299.72p | 63960 |
| 06/12/2004 | 292.71p | 292.71p | 291.84p | 292.71p | 4959 |
| 03/12/2004 | 290.96p | 291.84p | 288.33p | 291.84p | 68833 |
| 02/12/2004 | 288.33p | 289.21p | 288.33p | 288.33p | 85807 |
| 01/12/2004 | 289.21p | 289.21p | 288.33p | 289.21p | 58081 |
| 30/11/2004 | 288.33p | 288.33p | 287.45p | 288.33p | 7872 |
| 29/11/2004 | 287.45p | 287.45p | 287.45p | 287.45p | 57326 |
| 26/11/2004 | 288.33p | 289.21p | 287.45p | 287.45p | 24050 |
| 25/11/2004 | 289.21p | 289.21p | 289.21p | 289.21p | 99109 |
| 24/11/2004 | 283.95p | 289.21p | 283.95p | 289.21p | 41490 |
| 23/11/2004 | 275.18p | 285.70p | 273.43p | 284.82p | 83416 |
| 22/11/2004 | 273.43p | 275.18p | 273.43p | 273.43p | 7939 |
| 19/11/2004 | 276.06p | 276.94p | 275.18p | 275.18p | 69691 |
| 18/11/2004 | 276.94p | 276.94p | 276.94p | 276.94p | 803 |
| 17/11/2004 | 276.94p | 276.94p | 276.94p | 276.94p | 9709 |
| 16/11/2004 | 278.69p | 278.69p | 276.94p | 276.94p | 289633 |
| 15/11/2004 | 279.57p | 280.44p | 279.57p | 279.57p | 62326 |
| 12/11/2004 | 280.44p | 280.44p | 280.44p | 280.44p | 45894 |
| 11/11/2004 | 280.44p | 280.44p | 280.44p | 280.44p | 0 |
| 10/11/2004 | 280.44p | 280.44p | 280.44p | 280.44p | 310176 |
| 09/11/2004 | 277.81p | 280.44p | 276.94p | 280.44p | 370962 |
| 08/11/2004 | 276.94p | 276.94p | 276.94p | 276.94p | 234299 |
| 05/11/2004 | 276.94p | 276.94p | 276.94p | 276.94p | 29188 |
| 04/11/2004 | 276.94p | 276.94p | 276.94p | 276.94p | 29703 |
| 03/11/2004 | 278.69p | 279.57p | 276.94p | 276.94p | 19158 |
| 02/11/2004 | 276.06p | 279.57p | 274.31p | 279.57p | 57328 |
| 01/11/2004 | 274.31p | 274.31p | 274.31p | 274.31p | 21841 |
| 29/10/2004 | 274.31p | 274.31p | 274.31p | 274.31p | 91934 |
| 28/10/2004 | 274.31p | 274.31p | 273.43p | 274.31p | 38963 |
| 27/10/2004 | 273.43p | 273.43p | 273.43p | 273.43p | 4857 |
| 26/10/2004 | 273.43p | 273.43p | 273.43p | 273.43p | 9810 |
| 25/10/2004 | 273.43p | 273.43p | 273.43p | 273.43p | 2468 |
| 22/10/2004 | 266.42p | 275.18p | 264.67p | 273.43p | 33536 |
| 21/10/2004 | 264.67p | 264.67p | 264.67p | 264.67p | 28954 |
| 20/10/2004 | 264.67p | 264.67p | 264.67p | 264.67p | 152475 |
| 19/10/2004 | 264.67p | 264.67p | 264.67p | 264.67p | 285 |
| 18/10/2004 | 264.67p | 264.67p | 264.67p | 264.67p | 2685 |
| 15/10/2004 | 262.91p | 264.67p | 262.91p | 264.67p | 79051 |
| 14/10/2004 | 264.67p | 264.67p | 264.67p | 264.67p | 2706 |
| 13/10/2004 | 268.17p | 269.93p | 264.67p | 264.67p | 81457 |
| 12/10/2004 | 269.93p | 269.93p | 269.93p | 269.93p | 1873 |
| 11/10/2004 | 269.93p | 269.93p | 269.93p | 269.93p | 7971 |
| 08/10/2004 | 269.93p | 269.93p | 269.93p | 269.93p | 20979 |
| 07/10/2004 | 266.42p | 269.93p | 266.42p | 269.93p | 30552 |
| 06/10/2004 | 261.16p | 268.17p | 259.41p | 268.17p | 46672 |
| 05/10/2004 | 255.90p | 259.41p | 0.00p | 259.41p | 104158 |
| 04/10/2004 | 254.15p | 254.15p | 254.15p | 254.15p | 18352 |
| 01/10/2004 | 256.78p | 257.66p | 254.15p | 254.15p | 23397 |
| 30/09/2004 | 228.74p | 259.41p | 227.86p | 257.66p | 357635 |
| 29/09/2004 | 219.97p | 228.74p | 219.97p | 227.86p | 54417 |
| 28/09/2004 | 222.60p | 222.60p | 0.00p | 220.85p | 83439 |
| 27/09/2004 | 224.35p | 224.35p | 224.35p | 224.35p | 67827 |
| 24/09/2004 | 224.35p | 224.35p | 224.35p | 224.35p | 4406 |
| 23/09/2004 | 226.11p | 226.98p | 224.35p | 224.35p | 70868 |
| 22/09/2004 | 227.86p | 227.86p | 226.98p | 226.98p | 96 |
| 21/09/2004 | 226.98p | 226.98p | 226.98p | 226.98p | 22054 |
| 20/09/2004 | 227.86p | 227.86p | 226.98p | 226.98p | 18471 |
| 17/09/2004 | 226.81p | 226.98p | 226.81p | 226.98p | 13584 |
| 16/09/2004 | 226.98p | 226.81p | 226.81p | 226.81p | 61223 |
| 15/09/2004 | 226.98p | 226.98p | 226.98p | 226.98p | 5304 |
| 14/09/2004 | 226.98p | 226.98p | 226.98p | 226.98p | 37239 |
| 13/09/2004 | 226.98p | 226.98p | 226.11p | 226.98p | 15014 |
| 10/09/2004 | 226.98p | 226.98p | 226.11p | 226.11p | 40960 |
| 09/09/2004 | 226.98p | 226.98p | 226.11p | 226.11p | 75429 |
| 08/09/2004 | 226.11p | 226.11p | 226.11p | 226.11p | 571 |
| 07/09/2004 | 226.11p | 226.11p | 226.11p | 226.11p | 1212 |
| 06/09/2004 | 226.11p | 226.11p | 226.11p | 226.11p | 7168 |
| 03/09/2004 | 227.86p | 229.61p | 226.11p | 226.11p | 28003 |
| 02/09/2004 | 229.61p | 229.61p | 227.86p | 229.61p | 174119 |
| 01/09/2004 | 227.86p | 227.86p | 227.86p | 227.86p | 26174 |
| 31/08/2004 | 227.86p | 227.86p | 227.86p | 227.86p | 142545 |
| 27/08/2004 | 227.86p | 227.86p | 227.86p | 227.86p | 73616 |
| 26/08/2004 | 225.23p | 227.86p | 223.48p | 227.86p | 82396 |
| 25/08/2004 | 223.48p | 223.48p | 223.48p | 223.48p | 226640 |
| 24/08/2004 | 223.48p | 223.48p | 223.48p | 223.48p | 87673 |
| 23/08/2004 | 223.48p | 223.48p | 223.48p | 223.48p | 66858 |
| 20/08/2004 | 223.48p | 223.48p | 223.48p | 223.48p | 0 |
| 19/08/2004 | 223.48p | 223.48p | 223.48p | 223.48p | 15469 |
| 18/08/2004 | 223.48p | 223.48p | 223.48p | 223.48p | 250656 |
| 17/08/2004 | 223.48p | 223.48p | 223.48p | 223.48p | 21048 |
| 16/08/2004 | 223.48p | 223.48p | 223.48p | 223.48p | 4233 |
| 13/08/2004 | 223.48p | 223.48p | 223.48p | 223.48p | 213302 |
| 12/08/2004 | 223.48p | 223.48p | 223.48p | 223.48p | 28203 |
| 11/08/2004 | 223.48p | 223.48p | 223.48p | 223.48p | 63760 |
| 10/08/2004 | 224.35p | 224.35p | 224.35p | 224.35p | 44933 |
| 09/08/2004 | 224.35p | 224.35p | 224.35p | 224.35p | 1695 |
| 06/08/2004 | 224.35p | 224.35p | 224.35p | 224.35p | 57214 |
| 05/08/2004 | 225.23p | 225.23p | 224.35p | 224.35p | 29461 |
| 04/08/2004 | 225.23p | 225.23p | 225.23p | 225.23p | 88923 |
| 03/08/2004 | 225.23p | 225.23p | 225.23p | 225.23p | 57623 |
| 02/08/2004 | 226.11p | 226.11p | 225.23p | 225.23p | 27453 |
| 30/07/2004 | 225.23p | 225.23p | 225.23p | 225.23p | 5107 |
| 29/07/2004 | 225.23p | 225.23p | 225.23p | 225.23p | 0 |
| 28/07/2004 | 226.11p | 226.11p | 225.23p | 225.23p | 2237 |
| 27/07/2004 | 226.11p | 226.11p | 225.23p | 225.23p | 301416 |
| 26/07/2004 | 225.23p | 225.23p | 225.23p | 225.23p | 343984 |
| 23/07/2004 | 226.11p | 227.86p | 225.23p | 225.23p | 2417 |
| 22/07/2004 | 226.11p | 226.98p | 225.23p | 225.23p | 605681 |
| 21/07/2004 | 226.98p | 226.98p | 226.98p | 226.98p | 6206 |
| 20/07/2004 | 228.74p | 228.74p | 226.98p | 226.98p | 22653 |
| 19/07/2004 | 226.98p | 226.98p | 226.98p | 226.98p | 399397 |
| 16/07/2004 | 227.86p | 228.74p | 226.98p | 226.98p | 28332 |
| 15/07/2004 | 228.74p | 228.74p | 227.86p | 227.86p | 13148 |
| 14/07/2004 | 229.61p | 229.61p | 228.74p | 228.74p | 114418 |
| 13/07/2004 | 228.74p | 228.74p | 228.74p | 228.74p | 525 |
| 12/07/2004 | 228.74p | 228.74p | 228.74p | 228.74p | 21978 |
| 09/07/2004 | 228.74p | 228.74p | 228.74p | 228.74p | 51842 |
| 08/07/2004 | 228.74p | 228.74p | 228.74p | 228.74p | 274354 |
| 07/07/2004 | 228.74p | 228.74p | 228.74p | 228.74p | 36961 |
| 06/07/2004 | 228.74p | 228.74p | 228.74p | 228.74p | 16831 |
| 05/07/2004 | 228.74p | 228.74p | 228.74p | 228.74p | 76214 |
| 02/07/2004 | 228.74p | 228.74p | 228.74p | 228.74p | 292112 |
| 01/07/2004 | 226.98p | 229.61p | 226.98p | 228.74p | 43719 |
| 30/06/2004 | 229.61p | 229.61p | 228.74p | 228.74p | 70343 |
| 29/06/2004 | 227.86p | 228.74p | 227.86p | 228.74p | 178540 |
| 28/06/2004 | 228.74p | 229.61p | 227.86p | 228.74p | 156894 |
| 25/06/2004 | 226.98p | 226.98p | 226.98p | 226.98p | 2309 |
| 24/06/2004 | 226.98p | 227.86p | 223.48p | 226.98p | 522194 |
| 23/06/2004 | 219.10p | 219.10p | 219.10p | 219.10p | 34108 |
| 22/06/2004 | 218.22p | 218.22p | 218.22p | 219.10p | 2797 |
| 21/06/2004 | 218.22p | 219.10p | 218.22p | 218.22p | 27963 |
| 18/06/2004 | 218.22p | 219.10p | 218.22p | 219.10p | 23494 |
| 17/06/2004 | 219.10p | 219.10p | 219.10p | 219.10p | 2879 |
| 16/06/2004 | 219.10p | 219.10p | 219.10p | 219.10p | 43303 |
| 15/06/2004 | 219.10p | 219.10p | 219.10p | 219.10p | 314713 |
| 14/06/2004 | 219.10p | 219.10p | 219.10p | 219.10p | 42017 |
| 11/06/2004 | 219.10p | 219.10p | 219.10p | 219.10p | 15761 |
*Close Price adjusted for both dividends and splits