Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/04/2001 159.50p 159.50p 159.50p 159.50p 4022890
19/04/2001 130.58p 130.58p 130.58p 130.58p 857396
18/04/2001 130.58p 130.58p 130.58p 130.58p 8863
17/04/2001 130.58p 130.58p 130.58p 130.58p 189211
12/04/2001 130.58p 130.58p 130.58p 130.58p 10695
11/04/2001 133.21p 133.21p 133.21p 133.21p 10569
10/04/2001 133.21p 133.21p 133.21p 133.21p 9986
09/04/2001 133.21p 133.21p 133.21p 133.21p 128
06/04/2001 133.21p 133.21p 133.21p 133.21p 1930
05/04/2001 133.21p 133.21p 133.21p 133.21p 7598
04/04/2001 133.21p 133.21p 133.21p 133.21p 12081
03/04/2001 133.21p 133.21p 133.21p 133.21p 196078
02/04/2001 140.22p 140.22p 140.22p 140.22p 309137
30/03/2001 145.48p 145.48p 145.48p 145.48p 731401
29/03/2001 145.48p 145.48p 145.48p 145.48p 30022
28/03/2001 148.99p 148.99p 148.99p 148.99p 21786
27/03/2001 148.99p 148.99p 148.99p 148.99p 30078
26/03/2001 152.49p 152.49p 152.49p 152.49p 15863
23/03/2001 154.24p 154.24p 154.24p 154.24p 59060
22/03/2001 159.50p 159.50p 159.50p 159.50p 38549
21/03/2001 166.51p 166.51p 166.51p 166.51p 13808
20/03/2001 168.27p 168.27p 168.27p 168.27p 155679
19/03/2001 168.27p 168.27p 168.27p 168.27p 621192
16/03/2001 187.55p 187.55p 187.55p 187.55p 56127
15/03/2001 192.80p 192.80p 192.80p 192.80p 328437
14/03/2001 194.56p 194.56p 194.56p 194.56p 153149
13/03/2001 194.56p 194.56p 194.56p 194.56p 23019
12/03/2001 201.57p 201.57p 201.57p 201.57p 60566
09/03/2001 208.58p 208.58p 208.58p 208.58p 165186
08/03/2001 212.08p 212.08p 212.08p 212.08p 68731
07/03/2001 213.84p 213.84p 213.84p 213.84p 83130
06/03/2001 215.59p 215.59p 215.59p 215.59p 97776
05/03/2001 215.59p 215.59p 215.59p 215.59p 163248
02/03/2001 222.60p 222.60p 222.60p 222.60p 12020
01/03/2001 222.60p 222.60p 222.60p 222.60p 39046
28/02/2001 233.12p 233.12p 233.12p 233.12p 42836
27/02/2001 236.62p 236.62p 236.62p 236.62p 69288
26/02/2001 238.38p 238.38p 238.38p 238.38p 23214
23/02/2001 236.62p 236.62p 236.62p 236.62p 397520
22/02/2001 236.62p 236.62p 236.62p 236.62p 91566
21/02/2001 234.87p 234.87p 234.87p 234.87p 665982
20/02/2001 236.62p 236.62p 236.62p 236.62p 4315
19/02/2001 236.62p 236.62p 236.62p 236.62p 821810
16/02/2001 234.87p 234.87p 234.87p 234.87p 56264
15/02/2001 236.62p 236.62p 236.62p 236.62p 133256
14/02/2001 236.62p 236.62p 236.62p 236.62p 76110
13/02/2001 236.62p 236.62p 236.62p 236.62p 130080
12/02/2001 241.88p 241.88p 241.88p 241.88p 100982
09/02/2001 229.61p 229.61p 229.61p 229.61p 131281
08/02/2001 229.61p 229.61p 229.61p 229.61p 26921
07/02/2001 229.61p 229.61p 229.61p 229.61p 278131
06/02/2001 220.85p 220.85p 220.85p 220.85p 170082
05/02/2001 217.34p 217.34p 217.34p 217.34p 65423
02/02/2001 217.34p 217.34p 217.34p 217.34p 1148052
01/02/2001 217.34p 217.34p 217.34p 217.34p 1213897
31/01/2001 203.32p 203.32p 203.32p 203.32p 209367
30/01/2001 199.82p 199.82p 199.82p 199.82p 53034
29/01/2001 199.82p 199.82p 199.82p 199.82p 317415
26/01/2001 199.82p 199.82p 199.82p 199.82p 184280
25/01/2001 199.82p 199.82p 199.82p 199.82p 11729
24/01/2001 199.82p 199.82p 199.82p 199.82p 11412
23/01/2001 199.82p 199.82p 199.82p 199.82p 13425
22/01/2001 199.82p 199.82p 199.82p 199.82p 23148
19/01/2001 199.82p 199.82p 199.82p 199.82p 40538
18/01/2001 198.06p 198.06p 198.06p 198.06p 69857
17/01/2001 194.56p 194.56p 194.56p 194.56p 15019
16/01/2001 191.05p 191.05p 191.05p 191.05p 33792
15/01/2001 191.05p 191.05p 191.05p 191.05p 20143
12/01/2001 189.30p 189.30p 189.30p 189.30p 48866
11/01/2001 187.55p 187.55p 187.55p 187.55p 58298
10/01/2001 180.53p 180.53p 180.53p 180.53p 55198
09/01/2001 175.28p 175.28p 175.28p 175.28p 262089
08/01/2001 173.52p 173.52p 173.52p 173.52p 68405
05/01/2001 173.52p 173.52p 173.52p 173.52p 6240
04/01/2001 173.52p 173.52p 173.52p 173.52p 7728
03/01/2001 171.77p 171.77p 171.77p 171.77p 14666
02/01/2001 175.28p 175.28p 175.28p 175.28p 18211
29/12/2000 175.28p 175.28p 175.28p 175.28p 7502
28/12/2000 175.28p 175.28p 175.28p 175.28p 2282
27/12/2000 175.28p 175.28p 175.28p 175.28p 6212
22/12/2000 175.28p 175.28p 175.28p 175.28p 3516
21/12/2000 175.28p 175.28p 175.28p 175.28p 57703
20/12/2000 178.78p 178.78p 178.78p 178.78p 119765
19/12/2000 189.30p 189.30p 189.30p 189.30p 79477
18/12/2000 199.82p 199.82p 199.82p 199.82p 21824
15/12/2000 203.32p 203.32p 203.32p 203.32p 17550
14/12/2000 208.58p 208.58p 208.58p 208.58p 4978
13/12/2000 210.33p 210.33p 210.33p 210.33p 163731
12/12/2000 213.84p 213.84p 213.84p 213.84p 29226
11/12/2000 219.10p 219.10p 219.10p 219.10p 657829
08/12/2000 213.84p 213.84p 213.84p 213.84p 84290
07/12/2000 212.08p 212.08p 212.08p 212.08p 23645
06/12/2000 212.08p 212.08p 212.08p 212.08p 2391
05/12/2000 212.08p 212.08p 212.08p 212.08p 90992
04/12/2000 213.84p 213.84p 213.84p 213.84p 21610
01/12/2000 213.84p 213.84p 213.84p 213.84p 64736
30/11/2000 213.84p 213.84p 213.84p 213.84p 45587
29/11/2000 213.84p 213.84p 213.84p 213.84p 88918
28/11/2000 216.47p 216.47p 216.47p 216.47p 108542
27/11/2000 209.46p 209.46p 209.46p 209.46p 19157
24/11/2000 206.83p 206.83p 206.83p 206.83p 32469
23/11/2000 206.83p 206.83p 206.83p 206.83p 29274
22/11/2000 208.58p 208.58p 208.58p 208.58p 13240
21/11/2000 208.58p 208.58p 208.58p 208.58p 22928
20/11/2000 215.59p 215.59p 215.59p 215.59p 30571
17/11/2000 222.60p 222.60p 222.60p 222.60p 29761
16/11/2000 222.60p 222.60p 222.60p 222.60p 9970
15/11/2000 222.60p 222.60p 222.60p 222.60p 32930
14/11/2000 222.60p 222.60p 222.60p 222.60p 10912
13/11/2000 222.60p 222.60p 222.60p 222.60p 65059
10/11/2000 234.87p 234.87p 234.87p 234.87p 17777
09/11/2000 238.38p 238.38p 238.38p 238.38p 17647
08/11/2000 243.63p 243.63p 243.63p 243.63p 26670
07/11/2000 243.63p 243.63p 243.63p 243.63p 28052
06/11/2000 243.63p 243.63p 243.63p 243.63p 19230
03/11/2000 243.63p 243.63p 243.63p 243.63p 30301
02/11/2000 243.63p 243.63p 243.63p 243.63p 31437
01/11/2000 248.89p 248.89p 248.89p 248.89p 97888
31/10/2000 248.02p 248.02p 248.02p 248.02p 175873
30/10/2000 249.77p 249.77p 249.77p 249.77p 297917
27/10/2000 233.12p 233.12p 233.12p 233.12p 5921
26/10/2000 233.12p 233.12p 233.12p 233.12p 67634
25/10/2000 234.87p 234.87p 234.87p 234.87p 9150
24/10/2000 236.62p 236.62p 236.62p 236.62p 57151
23/10/2000 234.87p 234.87p 234.87p 234.87p 38189
20/10/2000 236.62p 236.62p 236.62p 236.62p 1777851
19/10/2000 227.86p 227.86p 227.86p 227.86p 28834
18/10/2000 227.86p 227.86p 227.86p 227.86p 63194
17/10/2000 224.35p 224.35p 224.35p 224.35p 318410
16/10/2000 213.84p 213.84p 213.84p 213.84p 28004
13/10/2000 213.84p 213.84p 213.84p 213.84p 41561
12/10/2000 213.84p 213.84p 213.84p 213.84p 29728
11/10/2000 227.86p 227.86p 227.86p 227.86p 5703375
10/10/2000 224.35p 224.35p 224.35p 224.35p 9815
09/10/2000 231.37p 231.37p 231.37p 231.37p 47370
06/10/2000 231.37p 231.37p 231.37p 231.37p 2016
05/10/2000 231.37p 231.37p 231.37p 231.37p 5859
04/10/2000 231.37p 231.37p 231.37p 231.37p 12170
03/10/2000 233.12p 233.12p 233.12p 233.12p 4329
02/10/2000 233.12p 233.12p 233.12p 233.12p 11272
29/09/2000 233.12p 233.12p 233.12p 233.12p 214449
28/09/2000 231.37p 231.37p 231.37p 231.37p 20551
27/09/2000 220.85p 220.85p 220.85p 220.85p 12028
26/09/2000 220.85p 220.85p 220.85p 220.85p 64742
25/09/2000 230.49p 230.49p 230.49p 230.49p 78209
22/09/2000 232.24p 232.24p 232.24p 232.24p 86748
21/09/2000 232.24p 232.24p 232.24p 232.24p 40116
20/09/2000 231.37p 231.37p 231.37p 231.37p 32906
19/09/2000 234.87p 234.87p 234.87p 234.87p 19416
18/09/2000 236.62p 236.62p 236.62p 236.62p 5126
15/09/2000 241.88p 241.88p 241.88p 241.88p 12971
14/09/2000 241.88p 241.88p 241.88p 241.88p 9389
13/09/2000 241.88p 241.88p 241.88p 241.88p 30554
12/09/2000 247.14p 247.14p 247.14p 247.14p 7412
11/09/2000 247.14p 247.14p 247.14p 247.14p 37060
07/09/2000 252.40p 252.40p 252.40p 252.40p 10545
06/09/2000 255.90p 255.90p 255.90p 255.90p 5257
05/09/2000 257.66p 257.66p 257.66p 257.66p 112119
04/09/2000 257.66p 257.66p 257.66p 257.66p 14194
01/09/2000 257.66p 257.66p 257.66p 257.66p 15501
31/08/2000 257.66p 257.66p 257.66p 257.66p 10899
30/08/2000 257.66p 257.66p 257.66p 257.66p 1773
29/08/2000 257.66p 257.66p 257.66p 257.66p 22030
25/08/2000 257.66p 257.66p 257.66p 257.66p 7637
24/08/2000 257.66p 257.66p 257.66p 257.66p 44343
23/08/2000 257.66p 257.66p 257.66p 257.66p 7419
22/08/2000 257.66p 257.66p 257.66p 257.66p 25692
21/08/2000 262.91p 262.91p 262.91p 262.91p 47126
18/08/2000 264.67p 264.67p 264.67p 264.67p 100710
17/08/2000 275.18p 275.18p 275.18p 275.18p 19099
16/08/2000 275.18p 275.18p 275.18p 275.18p 11842
15/08/2000 275.18p 275.18p 275.18p 275.18p 5594
14/08/2000 275.18p 275.18p 275.18p 275.18p 43783
11/08/2000 271.68p 271.68p 271.68p 271.68p 8265
10/08/2000 271.68p 271.68p 271.68p 271.68p 2027
09/08/2000 273.43p 273.43p 273.43p 273.43p 32304
08/08/2000 275.18p 275.18p 275.18p 275.18p 15426
07/08/2000 275.18p 275.18p 275.18p 275.18p 28741
04/08/2000 276.94p 276.94p 276.94p 276.94p 4603
03/08/2000 280.44p 280.44p 280.44p 280.44p 84839
02/08/2000 276.94p 276.94p 276.94p 276.94p 72549
01/08/2000 269.93p 269.93p 269.93p 269.93p 59598
31/07/2000 264.67p 264.67p 264.67p 264.67p 21420
28/07/2000 266.42p 266.42p 266.42p 266.42p 25128
27/07/2000 266.42p 266.42p 266.42p 266.42p 56975
26/07/2000 268.17p 268.17p 268.17p 268.17p 25290
25/07/2000 269.93p 269.93p 269.93p 269.93p 16475
24/07/2000 275.18p 275.18p 275.18p 275.18p 20912
21/07/2000 275.18p 275.18p 275.18p 275.18p 6007
20/07/2000 273.43p 273.43p 273.43p 273.43p 64711
19/07/2000 280.44p 280.44p 280.44p 280.44p 43797
18/07/2000 280.44p 280.44p 280.44p 280.44p 852245
17/07/2000 245.39p 245.39p 245.39p 245.39p 220809
14/07/2000 238.38p 238.38p 238.38p 238.38p 601456
13/07/2000 236.62p 236.62p 236.62p 236.62p 1068697
12/07/2000 229.61p 229.61p 229.61p 229.61p 226571
11/07/2000 240.13p 240.13p 240.13p 240.13p 13771
10/07/2000 243.63p 243.63p 243.63p 243.63p 322498
07/07/2000 243.63p 243.63p 243.63p 243.63p 799
06/07/2000 243.63p 243.63p 243.63p 243.63p 1038

*Close Price adjusted for both dividends and splits