Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/10/2021 106.00p 108.50p 105.70p 105.70p 420030
26/10/2021 105.10p 111.94p 105.10p 107.00p 287171
25/10/2021 113.80p 113.80p 106.40p 108.60p 262187
22/10/2021 114.00p 115.00p 109.10p 109.10p 135139
21/10/2021 116.00p 117.60p 109.86p 115.10p 297525
20/10/2021 117.60p 117.60p 110.17p 111.30p 402979
19/10/2021 107.60p 123.40p 105.30p 117.70p 8495066
18/10/2021 110.90p 110.90p 100.82p 106.00p 500246
15/10/2021 105.30p 109.90p 104.41p 105.00p 203155
14/10/2021 103.00p 108.60p 103.00p 105.30p 175247
13/10/2021 106.00p 109.20p 106.00p 106.90p 134236
12/10/2021 109.00p 112.10p 105.30p 108.60p 553461
11/10/2021 109.50p 110.93p 105.20p 108.20p 445754
08/10/2021 111.20p 113.10p 107.50p 109.80p 232430
07/10/2021 115.00p 115.00p 107.10p 111.90p 269951
06/10/2021 110.10p 115.55p 106.29p 110.50p 502305
05/10/2021 112.20p 113.70p 110.58p 112.40p 201161
04/10/2021 114.40p 118.20p 110.60p 110.80p 317442
01/10/2021 110.90p 116.70p 107.30p 115.80p 1477897
30/09/2021 112.80p 116.50p 110.40p 111.70p 350548
29/09/2021 114.70p 119.90p 112.70p 112.70p 229667
28/09/2021 121.20p 124.30p 112.69p 114.00p 546835
27/09/2021 113.70p 122.00p 110.30p 121.20p 458544
24/09/2021 111.90p 115.80p 111.34p 114.90p 118237
23/09/2021 113.70p 116.10p 111.40p 113.80p 255985
22/09/2021 110.30p 115.44p 108.97p 113.20p 329951
21/09/2021 112.80p 115.60p 107.50p 109.20p 454106
20/09/2021 119.00p 119.00p 108.13p 111.00p 427757
17/09/2021 105.00p 118.60p 105.00p 113.80p 832127
16/09/2021 105.10p 110.10p 105.10p 105.40p 335816
15/09/2021 108.00p 109.70p 105.70p 105.90p 410251
14/09/2021 111.40p 114.90p 109.00p 110.00p 740108
13/09/2021 113.10p 115.80p 110.30p 112.60p 395331
10/09/2021 111.00p 118.80p 110.40p 116.50p 487100
09/09/2021 112.00p 116.80p 110.88p 112.80p 204206
08/09/2021 117.00p 118.40p 112.50p 113.40p 416658
07/09/2021 120.50p 124.60p 115.00p 117.70p 147968
06/09/2021 118.30p 118.80p 115.50p 117.50p 154977
03/09/2021 117.50p 122.90p 117.30p 118.50p 237113
02/09/2021 117.90p 119.40p 116.72p 118.30p 433428
01/09/2021 120.30p 123.40p 117.50p 118.30p 263104
31/08/2021 118.00p 121.60p 117.50p 120.10p 575784
30/08/2021 124.80p 124.80p 118.10p 120.00p 233375
27/08/2021 124.80p 124.80p 118.10p 120.00p 233375
26/08/2021 122.10p 125.70p 119.50p 121.70p 329293
25/08/2021 123.00p 126.60p 121.00p 123.00p 331209
24/08/2021 122.30p 126.70p 122.00p 125.90p 252916
23/08/2021 124.30p 125.40p 119.80p 124.50p 129513
20/08/2021 121.00p 125.80p 117.00p 125.80p 568461
19/08/2021 124.50p 128.40p 121.60p 121.60p 234000
18/08/2021 124.50p 127.70p 121.00p 127.70p 205683
17/08/2021 125.00p 127.30p 123.40p 123.40p 285485
16/08/2021 128.10p 130.30p 125.00p 126.00p 540786
13/08/2021 133.40p 133.40p 128.60p 129.80p 386798
12/08/2021 128.60p 131.30p 124.10p 130.10p 1205431
11/08/2021 129.50p 130.90p 127.20p 130.00p 216878
10/08/2021 125.00p 131.10p 125.00p 129.30p 515647
09/08/2021 132.40p 134.70p 126.60p 128.30p 335143
06/08/2021 134.90p 140.00p 129.00p 130.30p 197626
05/08/2021 129.00p 136.10p 125.90p 133.50p 711209
04/08/2021 129.00p 131.30p 126.80p 128.60p 204758
03/08/2021 129.60p 135.30p 125.10p 129.00p 538325
02/08/2021 134.90p 135.20p 123.50p 126.00p 291137
30/07/2021 131.80p 133.80p 129.20p 131.50p 161516
29/07/2021 132.40p 136.70p 124.00p 134.00p 219238
28/07/2021 130.00p 135.40p 128.20p 130.40p 246053
27/07/2021 129.30p 134.60p 122.85p 131.20p 404215
26/07/2021 133.70p 133.70p 124.60p 128.90p 355813
23/07/2021 127.50p 130.42p 126.20p 128.20p 196365
22/07/2021 135.10p 136.90p 127.70p 127.70p 248816
21/07/2021 126.60p 131.40p 121.60p 131.10p 389071
20/07/2021 119.80p 125.30p 115.60p 122.40p 567182
19/07/2021 119.40p 122.57p 112.80p 117.00p 983217
16/07/2021 125.00p 129.47p 120.10p 121.00p 376807
15/07/2021 126.10p 133.90p 124.20p 126.50p 1057014
14/07/2021 127.30p 132.40p 126.10p 129.80p 1108538
13/07/2021 130.40p 137.10p 130.40p 133.90p 323473
12/07/2021 133.60p 137.80p 130.80p 133.10p 333814
09/07/2021 135.00p 137.00p 129.72p 132.00p 304829
08/07/2021 135.10p 138.40p 128.00p 131.20p 472197
07/07/2021 129.10p 132.50p 126.70p 131.00p 679519
06/07/2021 135.00p 135.00p 130.40p 132.50p 533413
05/07/2021 130.20p 134.50p 128.90p 130.50p 485505
02/07/2021 130.20p 133.80p 126.10p 132.70p 164102
01/07/2021 133.50p 141.40p 127.80p 130.80p 688814
30/06/2021 128.10p 138.30p 125.90p 132.30p 569308
29/06/2021 131.40p 134.90p 129.60p 131.40p 398672
28/06/2021 141.10p 144.80p 131.30p 133.00p 405135
25/06/2021 143.10p 145.96p 139.00p 141.00p 292083
24/06/2021 150.00p 157.50p 142.80p 142.80p 686318
23/06/2021 146.00p 158.20p 143.76p 152.10p 980044
22/06/2021 138.00p 149.00p 138.00p 147.50p 1800341
21/06/2021 135.00p 135.00p 129.00p 134.00p 428967
18/06/2021 135.80p 138.70p 132.50p 134.00p 460608
17/06/2021 135.90p 135.90p 127.60p 135.80p 509268
16/06/2021 132.70p 137.00p 129.10p 133.90p 359019
15/06/2021 132.10p 136.80p 131.20p 132.30p 638392
14/06/2021 127.10p 136.80p 125.50p 132.00p 528763
11/06/2021 129.30p 132.30p 127.00p 131.00p 446104
10/06/2021 124.80p 131.70p 123.20p 129.50p 1410283
09/06/2021 124.40p 130.10p 123.06p 128.70p 520793
08/06/2021 126.70p 127.90p 125.00p 127.00p 444736
07/06/2021 127.30p 129.00p 125.20p 126.50p 488532
04/06/2021 126.90p 128.90p 125.80p 127.60p 434882
03/06/2021 134.00p 136.90p 126.80p 126.80p 469240
02/06/2021 135.00p 139.00p 131.70p 132.80p 1040485
01/06/2021 135.50p 135.80p 126.63p 135.50p 981071
31/05/2021 133.00p 134.80p 129.30p 131.40p 435313
28/05/2021 133.00p 134.80p 129.30p 131.40p 435313
27/05/2021 135.00p 135.00p 129.63p 132.30p 786034
26/05/2021 127.70p 135.30p 124.55p 130.80p 1142943
25/05/2021 124.60p 129.00p 122.90p 127.10p 869769
24/05/2021 121.20p 123.90p 117.10p 123.80p 745438
21/05/2021 114.40p 117.99p 112.60p 115.40p 315197
20/05/2021 113.60p 114.90p 109.08p 113.60p 775342
19/05/2021 117.60p 117.60p 112.20p 113.30p 493349
18/05/2021 122.60p 124.00p 114.30p 116.40p 667020
17/05/2021 122.00p 122.00p 114.50p 117.10p 922484
14/05/2021 120.40p 120.40p 113.00p 116.90p 355463
13/05/2021 113.80p 117.60p 113.20p 115.00p 533850
12/05/2021 111.00p 117.80p 111.00p 115.00p 185217
11/05/2021 118.00p 118.14p 111.50p 115.40p 512659
10/05/2021 122.50p 122.50p 113.90p 115.80p 508193
07/05/2021 116.10p 118.60p 115.00p 116.60p 619783
06/05/2021 117.00p 118.30p 115.80p 115.80p 478970
05/05/2021 119.00p 119.00p 115.00p 116.50p 708148
04/05/2021 115.00p 120.90p 115.00p 115.70p 504027
03/05/2021 123.00p 123.00p 116.28p 119.90p 746629
30/04/2021 123.00p 123.00p 116.28p 119.90p 746629
29/04/2021 118.40p 121.50p 112.98p 117.60p 674304
28/04/2021 120.70p 126.20p 119.00p 119.00p 507256
27/04/2021 126.00p 126.00p 119.30p 120.10p 431151
26/04/2021 116.10p 122.60p 111.60p 120.60p 529737
23/04/2021 115.10p 117.40p 110.10p 115.00p 1020629
22/04/2021 120.10p 120.90p 105.50p 115.60p 1389321
21/04/2021 121.00p 123.20p 115.90p 120.50p 1398004
20/04/2021 127.40p 130.50p 119.00p 121.70p 1063051
19/04/2021 131.00p 134.20p 125.50p 126.50p 659177
16/04/2021 131.90p 132.30p 128.10p 130.30p 358244
15/04/2021 129.00p 136.10p 129.00p 132.40p 350286
14/04/2021 129.70p 134.50p 127.10p 134.40p 510619
13/04/2021 131.00p 132.60p 126.80p 128.40p 747552
12/04/2021 132.50p 134.80p 130.00p 130.50p 306923
09/04/2021 134.00p 138.20p 129.40p 130.00p 661543
08/04/2021 129.30p 131.20p 125.80p 131.20p 550486
07/04/2021 124.90p 130.80p 123.49p 130.10p 632553
06/04/2021 128.00p 132.40p 123.31p 126.00p 794837
02/04/2021 120.80p 125.60p 118.00p 125.60p 412001
01/04/2021 120.80p 125.60p 118.00p 125.60p 412001
31/03/2021 122.10p 123.80p 118.70p 120.00p 637288
30/03/2021 123.80p 126.90p 121.00p 124.00p 778750
29/03/2021 126.10p 127.47p 120.60p 121.40p 482522
26/03/2021 127.70p 127.70p 122.60p 125.00p 569435
25/03/2021 124.60p 127.70p 118.60p 121.50p 685644
24/03/2021 119.10p 125.20p 116.30p 123.90p 531258
23/03/2021 119.00p 124.47p 113.10p 119.10p 1069785
22/03/2021 124.50p 127.40p 119.10p 120.50p 901260
19/03/2021 122.00p 126.80p 120.20p 124.30p 730689
18/03/2021 128.20p 129.40p 123.00p 123.10p 764783
17/03/2021 128.10p 129.60p 122.32p 124.00p 1561148
16/03/2021 133.80p 133.80p 127.00p 127.00p 679679
15/03/2021 133.40p 133.90p 125.10p 127.10p 623539
12/03/2021 132.90p 136.60p 128.44p 129.50p 520274
11/03/2021 130.00p 133.10p 127.80p 132.90p 455300
10/03/2021 134.00p 137.50p 127.20p 130.90p 1657708
09/03/2021 138.10p 139.60p 132.60p 133.50p 811755
08/03/2021 132.20p 144.34p 132.10p 137.50p 774668
05/03/2021 135.60p 139.40p 134.30p 134.80p 1058516
04/03/2021 142.00p 147.60p 139.30p 140.00p 1364848
03/03/2021 136.80p 141.82p 134.20p 141.20p 974630
02/03/2021 135.00p 139.90p 128.80p 134.10p 951312
01/03/2021 148.70p 149.90p 136.70p 136.70p 1142346
26/02/2021 140.50p 143.80p 135.50p 141.00p 1151294
25/02/2021 149.60p 151.50p 141.30p 141.60p 1368424
24/02/2021 142.40p 148.60p 137.60p 144.40p 1357727
23/02/2021 145.50p 151.80p 138.20p 142.30p 1798157
22/02/2021 139.00p 141.28p 130.10p 140.00p 1579772
19/02/2021 127.20p 137.60p 125.50p 136.20p 675296
18/02/2021 131.60p 136.20p 126.00p 131.80p 814091
17/02/2021 130.50p 142.60p 129.70p 131.40p 1913963
16/02/2021 123.80p 135.70p 120.30p 134.50p 1767581
15/02/2021 115.00p 121.16p 113.70p 120.20p 756282
12/02/2021 115.00p 117.50p 112.90p 115.80p 472070
11/02/2021 115.70p 118.00p 112.22p 116.50p 514630
10/02/2021 118.60p 120.90p 114.20p 115.00p 790172
09/02/2021 115.50p 121.60p 113.40p 118.20p 726877
08/02/2021 115.70p 115.70p 112.00p 114.10p 569299
05/02/2021 102.60p 115.70p 102.60p 114.90p 1406435
04/02/2021 100.70p 108.50p 100.70p 105.70p 606388
03/02/2021 103.40p 107.60p 101.80p 103.90p 394687
02/02/2021 102.00p 108.00p 99.08p 105.00p 813370
01/02/2021 105.00p 106.70p 98.90p 100.60p 638493
29/01/2021 98.50p 103.70p 95.80p 102.30p 576274
28/01/2021 104.90p 111.40p 97.25p 100.60p 1625178
27/01/2021 107.50p 112.40p 102.90p 105.50p 901495
26/01/2021 106.90p 109.80p 101.20p 106.40p 779390
25/01/2021 116.90p 116.90p 105.33p 109.60p 2168396
22/01/2021 112.10p 116.30p 110.50p 115.90p 1004185
21/01/2021 114.60p 119.80p 112.40p 115.40p 675298
20/01/2021 106.30p 116.10p 106.20p 115.10p 741326

*Close Price adjusted for both dividends and splits