Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
29/01/2002 104.29p 104.29p 104.29p 104.29p 113084
28/01/2002 104.29p 104.29p 104.29p 104.29p 239885
25/01/2002 106.92p 106.92p 106.92p 106.92p 126911
24/01/2002 107.80p 107.80p 107.80p 107.80p 201949
23/01/2002 104.29p 104.29p 104.29p 104.29p 192295
22/01/2002 104.29p 104.29p 104.29p 104.29p 81772
21/01/2002 100.78p 100.78p 100.78p 100.78p 1587868
18/01/2002 96.40p 96.40p 96.40p 96.40p 561266
17/01/2002 92.90p 92.90p 92.90p 92.90p 93628
16/01/2002 94.65p 94.65p 94.65p 94.65p 50641
15/01/2002 95.53p 95.53p 95.53p 95.53p 278245
14/01/2002 96.40p 96.40p 96.40p 96.40p 249850
11/01/2002 89.39p 89.39p 89.39p 89.39p 68819
10/01/2002 88.51p 88.51p 88.51p 88.51p 61430
09/01/2002 88.51p 88.51p 88.51p 88.51p 926734
08/01/2002 83.26p 83.26p 83.26p 83.26p 96448
07/01/2002 82.38p 82.38p 82.38p 82.38p 225640
04/01/2002 80.63p 80.63p 80.63p 80.63p 92635
03/01/2002 82.38p 82.38p 82.38p 82.38p 611992
02/01/2002 80.63p 80.63p 80.63p 80.63p 2634295
01/01/2002 75.37p 75.37p 75.37p 75.37p 0
31/12/2001 75.37p 75.37p 75.37p 75.37p 27536
28/12/2001 74.49p 74.49p 74.49p 74.49p 17717
27/12/2001 74.49p 74.49p 74.49p 74.49p 22620
26/12/2001 74.49p 74.49p 74.49p 74.49p 0
25/12/2001 74.49p 74.49p 74.49p 74.49p 0
24/12/2001 74.49p 74.49p 74.49p 74.49p 190288
21/12/2001 74.49p 74.49p 74.49p 74.49p 373982
20/12/2001 79.75p 79.75p 79.75p 79.75p 206965
19/12/2001 77.12p 77.12p 77.12p 77.12p 312021
18/12/2001 82.38p 82.38p 82.38p 82.38p 416488
17/12/2001 78.87p 78.87p 78.87p 78.87p 700168
14/12/2001 72.74p 72.74p 72.74p 72.74p 214252
13/12/2001 72.74p 72.74p 72.74p 72.74p 463325
12/12/2001 73.62p 73.62p 73.62p 73.62p 565122
11/12/2001 68.36p 68.36p 68.36p 68.36p 1363018
10/12/2001 66.61p 66.61p 66.61p 66.61p 46244
07/12/2001 68.36p 68.36p 68.36p 68.36p 92279
06/12/2001 65.73p 65.73p 65.73p 65.73p 511427
05/12/2001 63.10p 63.10p 63.10p 63.10p 316357
04/12/2001 63.10p 63.10p 63.10p 63.10p 11838
03/12/2001 63.10p 63.10p 63.10p 63.10p 109942
30/11/2001 63.10p 63.10p 63.10p 63.10p 7068
29/11/2001 63.10p 63.10p 63.10p 63.10p 25959
28/11/2001 66.61p 66.61p 66.61p 66.61p 61263
27/11/2001 69.23p 69.23p 69.23p 69.23p 15535
26/11/2001 69.23p 69.23p 69.23p 69.23p 71734
23/11/2001 70.11p 70.11p 70.11p 70.11p 253287
22/11/2001 70.99p 70.99p 70.99p 70.99p 563117
21/11/2001 68.36p 68.36p 68.36p 68.36p 1366057
20/11/2001 56.96p 56.96p 56.96p 56.96p 83390
19/11/2001 61.35p 61.35p 61.35p 61.35p 226143
16/11/2001 60.47p 60.47p 60.47p 60.47p 1025433
15/11/2001 54.34p 54.34p 54.34p 54.34p 67928
14/11/2001 52.58p 52.58p 52.58p 52.58p 4717
13/11/2001 52.58p 52.58p 52.58p 52.58p 7732
12/11/2001 52.58p 52.58p 52.58p 52.58p 11556
09/11/2001 52.58p 52.58p 52.58p 52.58p 28761
08/11/2001 54.34p 54.34p 54.34p 54.34p 0
07/11/2001 54.34p 54.34p 54.34p 54.34p 26883
06/11/2001 54.34p 54.34p 54.34p 54.34p 21175
05/11/2001 54.34p 54.34p 54.34p 54.34p 128
02/11/2001 54.34p 54.34p 54.34p 54.34p 285
01/11/2001 54.34p 54.34p 54.34p 54.34p 50048
31/10/2001 54.34p 54.34p 54.34p 54.34p 3054
30/10/2001 54.34p 54.34p 54.34p 54.34p 5354
29/10/2001 54.34p 54.34p 54.34p 54.34p 28526
26/10/2001 55.21p 55.21p 55.21p 55.21p 6688
25/10/2001 55.21p 55.21p 55.21p 55.21p 5810
24/10/2001 55.21p 55.21p 55.21p 55.21p 0
23/10/2001 55.21p 55.21p 55.21p 55.21p 31937
22/10/2001 55.21p 55.21p 55.21p 55.21p 39328
19/10/2001 55.21p 55.21p 55.21p 55.21p 34751
18/10/2001 54.34p 54.34p 54.34p 54.34p 42596
17/10/2001 54.34p 54.34p 54.34p 54.34p 998
16/10/2001 54.34p 54.34p 54.34p 54.34p 713
15/10/2001 54.34p 54.34p 54.34p 54.34p 30260
12/10/2001 53.46p 53.46p 53.46p 53.46p 25171
11/10/2001 54.34p 54.34p 54.34p 54.34p 99965
10/10/2001 54.34p 54.34p 54.34p 54.34p 4353
09/10/2001 54.34p 54.34p 54.34p 54.34p 713
08/10/2001 54.34p 54.34p 54.34p 54.34p 9464
05/10/2001 55.21p 55.21p 55.21p 55.21p 5783
04/10/2001 56.09p 56.09p 56.09p 56.09p 42505
03/10/2001 56.09p 56.09p 56.09p 56.09p 23265
02/10/2001 56.09p 56.09p 56.09p 56.09p 23966
01/10/2001 56.96p 56.96p 56.96p 56.96p 4986
28/09/2001 56.96p 56.96p 56.96p 56.96p 150673
27/09/2001 56.96p 56.96p 56.96p 56.96p 259105
26/09/2001 53.46p 53.46p 53.46p 53.46p 713111
25/09/2001 46.45p 46.45p 46.45p 46.45p 109399
24/09/2001 46.45p 46.45p 46.45p 46.45p 64686
21/09/2001 46.45p 46.45p 46.45p 46.45p 1548525
20/09/2001 51.71p 51.71p 51.71p 51.71p 31963
19/09/2001 56.09p 56.09p 56.09p 56.09p 302295
18/09/2001 57.84p 57.84p 57.84p 57.84p 14263
17/09/2001 57.84p 57.84p 57.84p 57.84p 32648
14/09/2001 60.47p 60.47p 60.47p 60.47p 112679
13/09/2001 60.47p 60.47p 60.47p 60.47p 119245
12/09/2001 61.35p 61.35p 61.35p 61.35p 54398
11/09/2001 68.36p 68.36p 68.36p 68.36p 63818
10/09/2001 70.99p 70.99p 70.99p 70.99p 14591
07/09/2001 72.74p 72.74p 72.74p 72.74p 2931
06/09/2001 73.62p 73.62p 73.62p 73.62p 4953
05/09/2001 73.62p 73.62p 73.62p 73.62p 10555
04/09/2001 73.62p 73.62p 73.62p 73.62p 7471
03/09/2001 73.62p 73.62p 73.62p 73.62p 4564
31/08/2001 73.62p 73.62p 73.62p 73.62p 33019
30/08/2001 72.74p 72.74p 72.74p 72.74p 94794
29/08/2001 72.74p 72.74p 72.74p 72.74p 10703
28/08/2001 72.74p 72.74p 72.74p 72.74p 143
27/08/2001 72.74p 72.74p 72.74p 72.74p 0
24/08/2001 72.74p 72.74p 72.74p 72.74p 3492
23/08/2001 72.74p 72.74p 72.74p 72.74p 31094
22/08/2001 72.74p 72.74p 72.74p 72.74p 3851
21/08/2001 72.74p 72.74p 72.74p 72.74p 48042
20/08/2001 76.25p 76.25p 76.25p 76.25p 513
17/08/2001 76.25p 76.25p 76.25p 76.25p 20498
16/08/2001 79.75p 79.75p 79.75p 79.75p 29515
15/08/2001 80.63p 80.63p 80.63p 80.63p 5865
14/08/2001 80.63p 80.63p 80.63p 80.63p 802
13/08/2001 80.63p 80.63p 80.63p 80.63p 29385
10/08/2001 80.63p 80.63p 80.63p 80.63p 11536
09/08/2001 80.63p 80.63p 80.63p 80.63p 14201
08/08/2001 80.63p 80.63p 80.63p 80.63p 27842
07/08/2001 84.13p 84.13p 84.13p 84.13p 14548
06/08/2001 84.13p 84.13p 84.13p 84.13p 26191
03/08/2001 82.38p 82.38p 82.38p 82.38p 7226
02/08/2001 82.38p 82.38p 82.38p 82.38p 44238
01/08/2001 85.89p 85.89p 85.89p 85.89p 239283
31/07/2001 85.89p 85.89p 85.89p 85.89p 63303
30/07/2001 84.13p 84.13p 84.13p 84.13p 6915268
27/07/2001 82.38p 82.38p 82.38p 82.38p 238757
26/07/2001 82.38p 82.38p 82.38p 82.38p 74121
25/07/2001 81.50p 81.50p 81.50p 81.50p 285264
24/07/2001 82.38p 82.38p 82.38p 82.38p 15832
23/07/2001 83.26p 83.26p 83.26p 83.26p 5647
20/07/2001 83.26p 83.26p 83.26p 83.26p 93196
19/07/2001 82.38p 82.38p 82.38p 82.38p 3092
18/07/2001 82.38p 82.38p 82.38p 82.38p 2368938
17/07/2001 84.13p 84.13p 84.13p 84.13p 20254
16/07/2001 85.89p 85.89p 85.89p 85.89p 23593
13/07/2001 85.89p 85.89p 85.89p 85.89p 106804
12/07/2001 85.01p 85.01p 85.01p 85.01p 84562
11/07/2001 84.13p 84.13p 84.13p 84.13p 114107
10/07/2001 84.13p 84.13p 84.13p 84.13p 618
09/07/2001 84.13p 84.13p 84.13p 84.13p 10912
06/07/2001 84.13p 84.13p 84.13p 84.13p 138581
05/07/2001 85.89p 85.89p 85.89p 85.89p 23559
04/07/2001 85.89p 85.89p 85.89p 85.89p 562880
03/07/2001 78.87p 78.87p 78.87p 78.87p 90614
02/07/2001 78.87p 78.87p 78.87p 78.87p 4279
29/06/2001 78.87p 78.87p 78.87p 78.87p 89633
28/06/2001 77.12p 77.12p 77.12p 77.12p 137584
27/06/2001 77.12p 77.12p 77.12p 77.12p 4112
26/06/2001 78.87p 78.87p 78.87p 78.87p 25131
25/06/2001 84.13p 84.13p 84.13p 84.13p 34760
22/06/2001 87.64p 87.64p 87.64p 87.64p 11326
21/06/2001 85.89p 85.89p 85.89p 85.89p 20631
20/06/2001 87.64p 87.64p 87.64p 87.64p 6248
19/06/2001 91.14p 91.14p 91.14p 91.14p 98340
18/06/2001 80.63p 80.63p 80.63p 80.63p 350620
15/06/2001 73.62p 73.62p 73.62p 73.62p 245156
14/06/2001 84.13p 84.13p 84.13p 84.13p 273215
13/06/2001 94.65p 94.65p 94.65p 94.65p 18843
12/06/2001 105.17p 105.17p 105.17p 105.17p 3676
11/06/2001 106.92p 106.92p 106.92p 106.92p 20531
08/06/2001 108.67p 108.67p 108.67p 108.67p 10103
07/06/2001 108.67p 108.67p 108.67p 108.67p 7106
06/06/2001 112.18p 112.18p 112.18p 112.18p 21179
05/06/2001 110.42p 110.42p 110.42p 110.42p 23717
04/06/2001 115.68p 115.68p 115.68p 115.68p 34369
01/06/2001 117.44p 117.44p 117.44p 117.44p 15832
31/05/2001 119.19p 119.19p 119.19p 119.19p 72334
30/05/2001 119.19p 119.19p 119.19p 119.19p 273413
29/05/2001 106.92p 106.92p 106.92p 106.92p 45375
25/05/2001 103.41p 103.41p 103.41p 103.41p 23360
24/05/2001 103.41p 103.41p 103.41p 103.41p 31769
23/05/2001 101.66p 101.66p 101.66p 101.66p 10721
22/05/2001 101.66p 101.66p 101.66p 101.66p 40427
21/05/2001 101.66p 101.66p 101.66p 101.66p 5170
18/05/2001 101.66p 101.66p 101.66p 101.66p 14280
17/05/2001 101.66p 101.66p 101.66p 101.66p 20794
16/05/2001 108.67p 108.67p 108.67p 108.67p 88190
15/05/2001 108.67p 108.67p 108.67p 108.67p 16101
14/05/2001 108.67p 108.67p 108.67p 108.67p 5997
11/05/2001 108.67p 108.67p 108.67p 108.67p 12936
10/05/2001 108.67p 108.67p 108.67p 108.67p 29468
09/05/2001 108.67p 108.67p 108.67p 108.67p 4084
08/05/2001 110.42p 110.42p 110.42p 110.42p 30486
04/05/2001 117.44p 117.44p 117.44p 117.44p 10492
03/05/2001 117.44p 117.44p 117.44p 117.44p 11205
02/05/2001 117.44p 117.44p 117.44p 117.44p 935767
01/05/2001 113.93p 113.93p 113.93p 113.93p 158184
30/04/2001 112.18p 112.18p 112.18p 112.18p 116291
27/04/2001 141.97p 141.97p 141.97p 141.97p 314556
26/04/2001 145.48p 145.48p 145.48p 145.48p 69876
25/04/2001 145.48p 145.48p 145.48p 145.48p 2847
24/04/2001 145.48p 145.48p 145.48p 145.48p 29099
23/04/2001 150.74p 150.74p 150.74p 150.74p 135520

*Close Price adjusted for both dividends and splits