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 |
|---|---|---|---|---|---|
| 26/08/2003 | 187.55p | 187.55p | 187.55p | 187.55p | 656881 |
| 22/08/2003 | 186.67p | 187.55p | 186.67p | 187.55p | 17799 |
| 21/08/2003 | 183.16p | 184.92p | 183.16p | 184.92p | 16036 |
| 20/08/2003 | 178.78p | 182.29p | 178.78p | 181.41p | 307988 |
| 19/08/2003 | 169.14p | 177.91p | 169.14p | 177.91p | 135184 |
| 18/08/2003 | 168.27p | 168.27p | 168.27p | 168.27p | 32090 |
| 15/08/2003 | 165.64p | 168.27p | 165.64p | 168.27p | 248475 |
| 14/08/2003 | 165.64p | 165.64p | 164.76p | 164.76p | 137782 |
| 13/08/2003 | 162.13p | 162.13p | 161.25p | 161.25p | 150366 |
| 12/08/2003 | 151.61p | 161.25p | 151.61p | 161.25p | 244217 |
| 11/08/2003 | 150.74p | 150.74p | 150.74p | 150.74p | 53446 |
| 08/08/2003 | 150.74p | 150.74p | 150.74p | 150.74p | 2282 |
| 07/08/2003 | 150.74p | 150.74p | 150.74p | 150.74p | 32311 |
| 06/08/2003 | 149.86p | 149.86p | 149.86p | 149.86p | 9670 |
| 05/08/2003 | 149.86p | 149.86p | 149.86p | 149.86p | 49998 |
| 04/08/2003 | 149.86p | 149.86p | 149.86p | 149.86p | 0 |
| 01/08/2003 | 149.86p | 149.86p | 149.86p | 149.86p | 33661 |
| 31/07/2003 | 147.23p | 148.99p | 147.23p | 148.99p | 159522 |
| 30/07/2003 | 146.36p | 146.36p | 146.36p | 146.36p | 13668 |
| 29/07/2003 | 145.48p | 145.48p | 145.48p | 145.48p | 37551 |
| 28/07/2003 | 145.48p | 145.48p | 145.48p | 145.48p | 22342 |
| 25/07/2003 | 148.11p | 148.11p | 145.48p | 145.48p | 35652 |
| 24/07/2003 | 148.99p | 148.99p | 148.99p | 148.99p | 236995 |
| 23/07/2003 | 135.84p | 148.99p | 135.84p | 148.99p | 5569482 |
| 22/07/2003 | 134.96p | 134.96p | 134.96p | 134.96p | 9384 |
| 21/07/2003 | 134.96p | 134.96p | 134.96p | 134.96p | 5046 |
| 18/07/2003 | 134.96p | 134.96p | 134.96p | 134.96p | 90848 |
| 17/07/2003 | 134.96p | 134.96p | 134.96p | 134.96p | 60808 |
| 16/07/2003 | 134.09p | 134.96p | 134.09p | 134.96p | 60040 |
| 15/07/2003 | 133.21p | 133.21p | 133.21p | 133.21p | 5451 |
| 14/07/2003 | 133.21p | 133.21p | 133.21p | 133.21p | 1144095 |
| 11/07/2003 | 134.09p | 134.09p | 134.09p | 134.09p | 7426 |
| 10/07/2003 | 136.72p | 136.72p | 136.72p | 136.72p | 50661 |
| 09/07/2003 | 138.47p | 138.47p | 138.47p | 138.47p | 391 |
| 08/07/2003 | 138.47p | 138.47p | 138.47p | 138.47p | 24131 |
| 07/07/2003 | 138.47p | 138.47p | 138.47p | 138.47p | 240 |
| 04/07/2003 | 138.47p | 138.47p | 138.47p | 138.47p | 751352 |
| 03/07/2003 | 139.34p | 139.34p | 139.34p | 139.34p | 527 |
| 02/07/2003 | 139.34p | 139.34p | 139.34p | 139.34p | 44238 |
| 01/07/2003 | 137.59p | 138.47p | 137.59p | 138.47p | 45472 |
| 30/06/2003 | 134.96p | 135.84p | 134.96p | 135.84p | 46212 |
| 27/06/2003 | 134.09p | 134.09p | 134.09p | 134.09p | 59368 |
| 26/06/2003 | 134.09p | 134.09p | 134.09p | 134.09p | 21521 |
| 25/06/2003 | 134.09p | 134.09p | 134.09p | 134.09p | 49092 |
| 24/06/2003 | 136.72p | 136.72p | 134.09p | 134.09p | 30597 |
| 23/06/2003 | 138.47p | 138.47p | 138.47p | 138.47p | 1698 |
| 20/06/2003 | 138.47p | 138.47p | 138.47p | 138.47p | 116675 |
| 19/06/2003 | 139.34p | 139.34p | 139.34p | 139.34p | 143 |
| 18/06/2003 | 139.34p | 139.34p | 139.34p | 139.34p | 10669 |
| 17/06/2003 | 139.34p | 139.34p | 139.34p | 139.34p | 18818 |
| 16/06/2003 | 139.34p | 139.34p | 139.34p | 139.34p | 118947 |
| 13/06/2003 | 138.47p | 138.47p | 138.47p | 138.47p | 37718 |
| 12/06/2003 | 139.34p | 139.34p | 139.34p | 139.34p | 41432 |
| 11/06/2003 | 140.22p | 140.22p | 139.34p | 139.34p | 45911 |
| 10/06/2003 | 141.97p | 141.97p | 141.97p | 141.97p | 42647 |
| 09/06/2003 | 141.97p | 141.97p | 141.97p | 141.97p | 31786 |
| 06/06/2003 | 141.97p | 141.97p | 141.97p | 141.97p | 627192 |
| 05/06/2003 | 139.34p | 140.22p | 139.34p | 140.22p | 137536 |
| 04/06/2003 | 143.73p | 143.73p | 140.22p | 140.22p | 3262679 |
| 03/06/2003 | 144.60p | 145.48p | 144.60p | 145.48p | 3182469 |
| 02/06/2003 | 145.48p | 145.48p | 145.48p | 145.48p | 153169 |
| 30/05/2003 | 145.48p | 145.48p | 145.48p | 145.48p | 2978215 |
| 29/05/2003 | 142.85p | 145.48p | 142.85p | 145.48p | 832128 |
| 28/05/2003 | 133.21p | 141.97p | 133.21p | 141.97p | 466324 |
| 27/05/2003 | 132.33p | 132.33p | 132.33p | 132.33p | 82001 |
| 23/05/2003 | 132.33p | 132.33p | 132.33p | 132.33p | 31290 |
| 22/05/2003 | 132.33p | 132.33p | 132.33p | 132.33p | 35232 |
| 21/05/2003 | 132.33p | 132.33p | 132.33p | 132.33p | 28827 |
| 20/05/2003 | 132.33p | 132.33p | 132.33p | 132.33p | 5276 |
| 19/05/2003 | 132.33p | 132.33p | 132.33p | 132.33p | 14578 |
| 16/05/2003 | 132.33p | 132.33p | 132.33p | 132.33p | 8992 |
| 15/05/2003 | 132.33p | 132.33p | 132.33p | 132.33p | 12183 |
| 14/05/2003 | 132.33p | 132.33p | 132.33p | 132.33p | 746 |
| 13/05/2003 | 132.33p | 132.33p | 132.33p | 132.33p | 1 |
| 12/05/2003 | 132.33p | 132.33p | 132.33p | 132.33p | 92334 |
| 09/05/2003 | 132.33p | 132.33p | 132.33p | 132.33p | 8606 |
| 08/05/2003 | 132.33p | 132.33p | 132.33p | 132.33p | 3485 |
| 07/05/2003 | 132.33p | 132.33p | 132.33p | 132.33p | 16472 |
| 06/05/2003 | 132.33p | 132.33p | 132.33p | 132.33p | 81414 |
| 02/05/2003 | 132.33p | 132.33p | 132.33p | 132.33p | 2650 |
| 01/05/2003 | 132.33p | 132.33p | 132.33p | 132.33p | 57053 |
| 30/04/2003 | 132.33p | 132.33p | 132.33p | 132.33p | 26721 |
| 29/04/2003 | 132.33p | 132.33p | 132.33p | 132.33p | 43645 |
| 28/04/2003 | 132.33p | 132.33p | 132.33p | 132.33p | 27624 |
| 25/04/2003 | 127.95p | 131.46p | 127.95p | 131.46p | 122280 |
| 24/04/2003 | 127.08p | 127.08p | 127.08p | 127.08p | 37084 |
| 23/04/2003 | 126.20p | 126.20p | 126.20p | 126.20p | 2430 |
| 22/04/2003 | 126.20p | 126.20p | 126.20p | 126.20p | 146453 |
| 17/04/2003 | 126.20p | 126.20p | 126.20p | 126.20p | 3516 |
| 16/04/2003 | 126.20p | 126.20p | 126.20p | 126.20p | 20070 |
| 15/04/2003 | 126.20p | 126.20p | 126.20p | 126.20p | 88214 |
| 14/04/2003 | 126.20p | 126.20p | 126.20p | 126.20p | 20901 |
| 11/04/2003 | 126.20p | 126.20p | 126.20p | 126.20p | 44443 |
| 10/04/2003 | 126.20p | 126.20p | 126.20p | 126.20p | 1568 |
| 09/04/2003 | 126.20p | 126.20p | 126.20p | 126.20p | 18399 |
| 08/04/2003 | 123.57p | 123.57p | 123.57p | 123.57p | 33082 |
| 07/04/2003 | 123.57p | 123.57p | 123.57p | 123.57p | 10136 |
| 04/04/2003 | 123.57p | 123.57p | 123.57p | 123.57p | 38895 |
| 03/04/2003 | 122.69p | 123.57p | 122.69p | 123.57p | 37345 |
| 02/04/2003 | 122.69p | 122.69p | 122.69p | 122.69p | 211325 |
| 01/04/2003 | 122.69p | 122.69p | 122.69p | 122.69p | 36632 |
| 31/03/2003 | 123.57p | 123.57p | 123.57p | 123.57p | 155950 |
| 28/03/2003 | 124.45p | 124.45p | 124.45p | 124.45p | 2614 |
| 27/03/2003 | 123.57p | 124.45p | 123.57p | 124.45p | 25304 |
| 26/03/2003 | 124.45p | 124.45p | 124.45p | 124.45p | 890821 |
| 25/03/2003 | 124.45p | 124.45p | 124.45p | 124.45p | 340550 |
| 24/03/2003 | 126.20p | 126.20p | 126.20p | 126.20p | 474204 |
| 21/03/2003 | 126.20p | 126.20p | 126.20p | 126.20p | 58337 |
| 20/03/2003 | 126.20p | 126.20p | 126.20p | 126.20p | 522196 |
| 19/03/2003 | 126.20p | 126.20p | 126.20p | 126.20p | 41650 |
| 18/03/2003 | 126.20p | 126.20p | 126.20p | 126.20p | 118113 |
| 17/03/2003 | 126.20p | 126.20p | 125.32p | 126.20p | 6763 |
| 14/03/2003 | 126.20p | 126.20p | 126.20p | 126.20p | 36784 |
| 13/03/2003 | 124.45p | 124.45p | 124.45p | 124.45p | 73803 |
| 12/03/2003 | 124.45p | 125.32p | 124.45p | 124.45p | 7115 |
| 11/03/2003 | 124.45p | 124.45p | 124.45p | 124.45p | 30767 |
| 10/03/2003 | 125.32p | 125.32p | 124.45p | 124.45p | 71898 |
| 07/03/2003 | 124.45p | 125.32p | 124.45p | 124.45p | 36988 |
| 06/03/2003 | 127.08p | 127.08p | 125.32p | 125.32p | 151310 |
| 05/03/2003 | 127.95p | 128.83p | 127.95p | 127.95p | 229392 |
| 04/03/2003 | 129.70p | 129.70p | 129.70p | 129.70p | 42790 |
| 03/03/2003 | 129.70p | 129.70p | 129.70p | 129.70p | 58654 |
| 28/02/2003 | 128.83p | 129.70p | 128.83p | 129.70p | 19105 |
| 27/02/2003 | 127.08p | 127.08p | 127.08p | 127.08p | 1826 |
| 26/02/2003 | 127.08p | 127.08p | 127.08p | 127.08p | 2392 |
| 25/02/2003 | 127.08p | 127.08p | 127.08p | 127.08p | 2362 |
| 24/02/2003 | 127.08p | 127.08p | 127.08p | 127.08p | 65896 |
| 21/02/2003 | 127.08p | 127.08p | 127.08p | 127.08p | 29166 |
| 20/02/2003 | 127.08p | 127.08p | 127.08p | 127.08p | 16394 |
| 19/02/2003 | 127.08p | 127.08p | 127.08p | 127.08p | 14437 |
| 18/02/2003 | 127.08p | 127.08p | 127.08p | 127.08p | 19448 |
| 17/02/2003 | 127.08p | 127.08p | 127.08p | 127.08p | 11922 |
| 14/02/2003 | 127.08p | 127.08p | 127.08p | 127.08p | 33955 |
| 13/02/2003 | 127.08p | 127.08p | 127.08p | 127.08p | 27424 |
| 12/02/2003 | 127.08p | 127.08p | 127.08p | 127.08p | 155281 |
| 11/02/2003 | 126.20p | 126.20p | 126.20p | 126.20p | 243102 |
| 10/02/2003 | 126.20p | 126.20p | 126.20p | 126.20p | 104459 |
| 07/02/2003 | 126.20p | 126.20p | 126.20p | 126.20p | 305802 |
| 06/02/2003 | 126.20p | 126.20p | 126.20p | 126.20p | 38240 |
| 05/02/2003 | 125.32p | 125.32p | 125.32p | 125.32p | 38287 |
| 04/02/2003 | 125.32p | 125.32p | 125.32p | 125.32p | 175539 |
| 03/02/2003 | 126.20p | 126.20p | 126.20p | 126.20p | 59057 |
| 31/01/2003 | 126.20p | 126.20p | 126.20p | 126.20p | 51 |
| 30/01/2003 | 126.20p | 126.20p | 126.20p | 126.20p | 7417 |
| 29/01/2003 | 125.32p | 126.20p | 125.32p | 126.20p | 105411 |
| 28/01/2003 | 125.32p | 125.32p | 125.32p | 125.32p | 97419 |
| 27/01/2003 | 124.45p | 124.45p | 124.45p | 124.45p | 287210 |
| 24/01/2003 | 125.32p | 125.32p | 125.32p | 125.32p | 13125 |
| 23/01/2003 | 125.32p | 125.32p | 125.32p | 125.32p | 2646 |
| 22/01/2003 | 125.32p | 125.32p | 125.32p | 125.32p | 195150 |
| 21/01/2003 | 127.08p | 127.08p | 125.32p | 125.32p | 197812 |
| 20/01/2003 | 129.70p | 129.70p | 127.95p | 127.95p | 56015 |
| 17/01/2003 | 131.46p | 131.46p | 131.46p | 131.46p | 3466 |
| 16/01/2003 | 131.46p | 131.46p | 131.46p | 131.46p | 577799 |
| 15/01/2003 | 131.46p | 131.46p | 131.46p | 131.46p | 34545 |
| 14/01/2003 | 129.70p | 131.46p | 129.70p | 129.70p | 353472 |
| 13/01/2003 | 127.95p | 128.83p | 127.95p | 128.83p | 423769 |
| 10/01/2003 | 127.08p | 127.08p | 127.08p | 127.08p | 7917 |
| 09/01/2003 | 127.08p | 127.08p | 127.08p | 127.08p | 3405 |
| 08/01/2003 | 127.08p | 127.08p | 127.08p | 127.08p | 286128 |
| 07/01/2003 | 127.95p | 127.95p | 127.08p | 127.08p | 688529 |
| 06/01/2003 | 128.83p | 128.83p | 128.83p | 128.83p | 551860 |
| 03/01/2003 | 128.83p | 128.83p | 128.83p | 128.83p | 92055 |
| 02/01/2003 | 127.95p | 128.83p | 127.95p | 128.83p | 106369 |
| 31/12/2002 | 127.95p | 127.95p | 127.08p | 127.08p | 10836 |
| 30/12/2002 | 127.95p | 127.95p | 127.08p | 127.08p | 42961 |
| 27/12/2002 | 127.08p | 127.08p | 127.08p | 127.08p | 7845 |
| 24/12/2002 | 126.20p | 126.20p | 126.20p | 126.20p | 2025 |
| 23/12/2002 | 126.20p | 126.20p | 126.20p | 126.20p | 28305 |
| 20/12/2002 | 120.94p | 125.32p | 120.94p | 125.32p | 47478 |
| 19/12/2002 | 118.31p | 120.06p | 118.31p | 120.06p | 301577 |
| 18/12/2002 | 117.44p | 117.44p | 117.44p | 117.44p | 127862 |
| 17/12/2002 | 117.44p | 117.44p | 117.44p | 117.44p | 359273 |
| 16/12/2002 | 119.19p | 119.19p | 117.44p | 117.44p | 284013 |
| 13/12/2002 | 120.94p | 120.94p | 120.94p | 120.94p | 39528 |
| 12/12/2002 | 121.82p | 121.82p | 120.94p | 120.94p | 179803 |
| 11/12/2002 | 133.21p | 133.21p | 122.69p | 122.69p | 774360 |
| 10/12/2002 | 131.46p | 131.46p | 131.46p | 131.46p | 147073 |
| 09/12/2002 | 133.21p | 133.21p | 131.46p | 131.46p | 372282 |
| 06/12/2002 | 126.20p | 126.20p | 126.20p | 126.20p | 911715 |
| 05/12/2002 | 120.06p | 124.45p | 120.06p | 124.45p | 322760 |
| 04/12/2002 | 117.44p | 117.44p | 117.44p | 117.44p | 47660 |
| 03/12/2002 | 117.44p | 117.44p | 117.44p | 117.44p | 77808 |
| 02/12/2002 | 114.81p | 116.56p | 114.81p | 116.56p | 209797 |
| 29/11/2002 | 107.80p | 110.42p | 107.80p | 110.42p | 21466 |
| 28/11/2002 | 105.17p | 105.17p | 105.17p | 105.17p | 14925 |
| 27/11/2002 | 104.29p | 105.17p | 104.29p | 105.17p | 108642 |
| 26/11/2002 | 100.78p | 105.17p | 99.91p | 105.17p | 218131 |
| 25/11/2002 | 96.40p | 97.28p | 96.40p | 97.28p | 58741 |
| 22/11/2002 | 95.53p | 95.53p | 94.65p | 95.53p | 149580 |
| 21/11/2002 | 93.77p | 93.77p | 93.77p | 93.77p | 11963 |
| 20/11/2002 | 93.77p | 93.77p | 93.77p | 93.77p | 2734 |
| 19/11/2002 | 93.77p | 93.77p | 93.77p | 93.77p | 82352 |
| 18/11/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 4564 |
| 15/11/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 30994 |
| 14/11/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 65596 |
| 13/11/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 21591 |
| 12/11/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 5671 |
| 11/11/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 113032 |
| 08/11/2002 | 92.90p | 92.90p | 92.90p | 92.90p | 3614 |
*Close Price adjusted for both dividends and splits