Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/01/2021 111.00p 112.64p 107.40p 108.50p 866281
18/01/2021 110.00p 112.00p 107.40p 111.40p 503900
15/01/2021 110.00p 112.90p 107.10p 110.20p 847815
14/01/2021 112.80p 113.80p 106.60p 110.70p 919544
13/01/2021 111.50p 114.76p 109.10p 111.50p 687257
12/01/2021 111.50p 115.40p 108.00p 113.40p 711469
11/01/2021 114.00p 114.00p 105.00p 111.20p 743560
08/01/2021 110.00p 116.30p 109.40p 110.30p 1085790
07/01/2021 105.20p 111.90p 105.20p 111.40p 1051850
06/01/2021 105.00p 109.93p 103.50p 109.30p 1045726
05/01/2021 105.00p 111.03p 101.30p 105.30p 1068153
04/01/2021 116.00p 116.00p 105.60p 109.00p 944645
31/12/2020 116.70p 116.70p 110.90p 113.10p 379990
30/12/2020 115.20p 117.30p 110.10p 113.00p 975541
28/12/2020 113.00p 121.00p 110.10p 117.90p 739492
24/12/2020 113.00p 121.00p 110.10p 117.90p 738175
23/12/2020 111.00p 113.60p 107.10p 113.00p 706508
22/12/2020 104.00p 111.30p 98.60p 109.00p 1023272
21/12/2020 103.10p 104.00p 87.31p 101.00p 2516130
18/12/2020 108.00p 110.56p 106.20p 107.30p 985594
17/12/2020 109.00p 111.10p 107.40p 109.00p 1905070
16/12/2020 109.90p 112.97p 106.20p 109.00p 1131958
15/12/2020 118.40p 118.40p 106.90p 108.70p 903785
14/12/2020 117.20p 119.82p 111.71p 112.00p 1059839
11/12/2020 121.90p 122.00p 106.11p 115.20p 2642953
10/12/2020 125.80p 130.80p 115.32p 117.80p 2760913
09/12/2020 120.00p 127.30p 119.70p 125.80p 3576482
08/12/2020 120.10p 123.60p 116.40p 119.60p 2370972
07/12/2020 129.80p 130.37p 120.10p 120.40p 3314582
04/12/2020 116.40p 132.80p 110.30p 124.00p 6536552
03/12/2020 113.50p 120.19p 111.20p 112.70p 3736167
02/12/2020 100.00p 118.90p 100.00p 109.00p 5557774
01/12/2020 85.50p 100.80p 83.20p 98.00p 5947253
30/11/2020 90.00p 90.95p 83.05p 83.05p 15437843
27/11/2020 92.90p 94.45p 84.65p 89.60p 3120266
26/11/2020 100.00p 100.00p 90.60p 92.00p 1090610
25/11/2020 92.90p 100.00p 91.40p 97.40p 2310627
24/11/2020 91.25p 100.00p 89.20p 92.85p 2851099
23/11/2020 85.55p 94.80p 84.25p 93.70p 2617872
20/11/2020 95.10p 96.00p 87.25p 90.00p 2202288
19/11/2020 103.50p 104.28p 91.15p 94.75p 1817298
18/11/2020 104.00p 109.35p 99.15p 103.60p 2437853
17/11/2020 102.30p 106.34p 98.70p 103.00p 2928074
16/11/2020 87.15p 103.90p 86.25p 99.00p 3646976
13/11/2020 86.65p 93.55p 83.70p 85.05p 1065283
12/11/2020 87.00p 89.50p 84.70p 89.50p 1929353
10/11/2020 73.30p 82.40p 72.20p 80.95p 1678243
09/11/2020 56.40p 79.69p 56.05p 74.75p 4546163
06/11/2020 57.00p 58.00p 54.25p 55.85p 927090
05/11/2020 53.00p 58.35p 53.00p 57.30p 433205
04/11/2020 50.00p 57.80p 50.00p 55.00p 6255015
03/11/2020 50.30p 54.75p 48.99p 52.00p 1131353
02/11/2020 51.00p 51.00p 47.45p 49.98p 1031518
30/10/2020 51.00p 71.00p 49.02p 51.00p 780328
29/10/2020 53.00p 53.00p 49.02p 51.00p 1132706
28/10/2020 51.00p 53.50p 49.56p 51.40p 1760082
27/10/2020 55.75p 57.00p 50.50p 53.50p 2570883
26/10/2020 58.00p 58.20p 55.45p 56.40p 523359
23/10/2020 57.15p 60.20p 56.32p 56.90p 569623
22/10/2020 58.40p 59.95p 56.00p 57.00p 581855
21/10/2020 58.70p 59.95p 56.50p 57.85p 673933
20/10/2020 59.00p 62.00p 56.60p 58.40p 4119229
19/10/2020 61.90p 64.25p 59.10p 60.10p 969557
16/10/2020 60.00p 63.40p 59.10p 61.40p 944081
15/10/2020 62.75p 62.75p 59.85p 61.40p 212805
14/10/2020 65.35p 65.35p 58.79p 63.00p 469936
13/10/2020 64.20p 65.85p 61.45p 63.00p 388900
12/10/2020 64.00p 67.75p 63.05p 64.20p 348653
09/10/2020 65.10p 67.90p 64.20p 66.60p 344004
08/10/2020 65.90p 66.95p 62.40p 65.10p 830359
07/10/2020 63.00p 64.50p 62.60p 63.50p 210298
06/10/2020 62.00p 65.00p 60.10p 64.20p 685936
05/10/2020 62.50p 67.05p 60.00p 62.35p 1280080
02/10/2020 66.30p 67.45p 62.25p 65.00p 258799
01/10/2020 65.00p 68.45p 62.30p 65.70p 515179
30/09/2020 62.50p 66.90p 61.05p 64.70p 6128017
29/09/2020 65.55p 67.07p 61.20p 63.05p 1006292
28/09/2020 64.00p 67.60p 63.75p 65.40p 497311
25/09/2020 63.05p 65.10p 60.20p 63.35p 220678
24/09/2020 65.00p 65.00p 58.00p 62.50p 1015750
23/09/2020 68.00p 70.80p 62.60p 64.50p 785583
22/09/2020 68.45p 68.95p 64.40p 67.25p 622354
21/09/2020 67.10p 69.95p 66.00p 68.50p 908121
18/09/2020 71.40p 73.85p 70.05p 70.05p 1122559
17/09/2020 75.35p 76.90p 71.05p 73.80p 188874
16/09/2020 79.30p 80.00p 71.95p 74.60p 960608
15/09/2020 80.90p 82.50p 75.65p 76.85p 1243019
14/09/2020 82.80p 84.15p 78.05p 79.60p 334768
11/09/2020 84.00p 85.90p 80.20p 81.60p 371209
10/09/2020 80.85p 85.45p 78.35p 85.20p 564995
09/09/2020 84.00p 84.00p 78.05p 80.80p 375391
08/09/2020 85.35p 86.45p 78.10p 83.40p 607725
07/09/2020 85.00p 86.95p 83.15p 84.40p 428531
04/09/2020 85.00p 87.00p 83.90p 84.85p 1284785
03/09/2020 85.65p 87.00p 83.05p 85.00p 227717
02/09/2020 85.75p 88.90p 84.30p 85.00p 644798
01/09/2020 87.00p 89.95p 83.30p 86.00p 536859
31/08/2020 89.80p 91.45p 85.75p 86.00p 391657
28/08/2020 89.80p 91.45p 85.75p 86.00p 391657
27/08/2020 85.60p 91.50p 83.15p 91.10p 397738
26/08/2020 87.05p 88.95p 83.10p 85.70p 235400
25/08/2020 86.00p 88.95p 83.40p 85.10p 349238
24/08/2020 84.10p 90.80p 83.00p 85.40p 494066
21/08/2020 80.60p 88.50p 76.35p 88.50p 1464367
20/08/2020 78.45p 80.30p 74.45p 80.30p 327070
19/08/2020 80.00p 82.80p 76.15p 78.45p 361564
18/08/2020 79.50p 83.22p 76.37p 79.05p 823419
17/08/2020 82.95p 85.50p 78.20p 80.50p 638268
14/08/2020 86.10p 87.40p 80.05p 84.45p 439442
13/08/2020 86.00p 90.30p 84.30p 85.20p 430570
12/08/2020 91.10p 95.50p 88.20p 90.40p 634044
11/08/2020 81.90p 97.05p 80.15p 95.00p 844361
10/08/2020 84.95p 85.35p 81.05p 84.05p 521841
07/08/2020 85.40p 87.30p 81.80p 84.00p 759099
06/08/2020 89.80p 90.60p 84.30p 87.00p 599454
05/08/2020 83.50p 89.25p 82.40p 89.20p 516742
04/08/2020 78.00p 84.75p 76.40p 84.15p 1063223
03/08/2020 80.55p 85.00p 76.30p 80.00p 969322
31/07/2020 75.15p 82.83p 73.40p 79.80p 1761443
30/07/2020 68.00p 77.00p 67.20p 77.00p 1740314
29/07/2020 71.00p 74.02p 66.39p 68.70p 1739712
28/07/2020 73.30p 75.55p 71.00p 73.00p 2094766
27/07/2020 78.00p 78.00p 66.90p 72.50p 1910459
24/07/2020 81.00p 82.45p 75.70p 78.00p 1252513
23/07/2020 81.60p 84.50p 79.00p 80.45p 1008401
22/07/2020 87.60p 89.15p 84.10p 84.95p 567010
21/07/2020 85.80p 90.20p 84.10p 88.00p 1879808
20/07/2020 85.85p 87.25p 83.55p 86.00p 837180
17/07/2020 89.00p 90.62p 83.30p 86.50p 1091530
16/07/2020 93.00p 93.00p 86.30p 88.20p 876018
15/07/2020 82.00p 94.00p 82.00p 91.45p 1662122
14/07/2020 89.50p 90.20p 81.27p 85.50p 1283774
13/07/2020 88.75p 92.85p 88.25p 90.00p 806417
10/07/2020 88.05p 90.15p 84.95p 89.45p 1543811
09/07/2020 101.40p 101.40p 86.29p 88.70p 2318539
08/07/2020 94.80p 100.90p 94.00p 97.40p 1535624
07/07/2020 102.00p 102.90p 96.05p 97.60p 944485
06/07/2020 98.35p 102.00p 97.35p 101.40p 1067914
03/07/2020 101.20p 101.20p 95.05p 98.35p 1011158
02/07/2020 103.00p 103.00p 96.00p 99.80p 972138
01/07/2020 102.70p 103.40p 93.90p 96.50p 911242
30/06/2020 102.00p 104.40p 96.20p 99.00p 1935432
29/06/2020 103.70p 107.30p 96.80p 101.70p 1363330
26/06/2020 106.70p 108.90p 103.40p 106.00p 1909156
25/06/2020 113.90p 113.90p 96.90p 110.50p 1911822
24/06/2020 116.90p 121.00p 108.90p 108.90p 1892857
23/06/2020 122.60p 125.40p 116.10p 118.00p 1693708
22/06/2020 124.70p 124.70p 118.20p 122.50p 1439267
19/06/2020 121.40p 127.39p 116.15p 124.00p 7562298
18/06/2020 117.00p 121.40p 110.50p 117.00p 1255731
17/06/2020 119.90p 122.21p 115.00p 116.50p 1064408
16/06/2020 120.90p 122.90p 115.10p 116.60p 1265847
15/06/2020 120.00p 120.00p 108.02p 115.70p 2851167
12/06/2020 112.50p 128.89p 106.43p 120.70p 2077668
11/06/2020 118.80p 120.00p 108.15p 115.60p 2105114
10/06/2020 127.90p 127.90p 120.40p 123.40p 1131076
09/06/2020 135.00p 135.10p 111.30p 123.90p 3279260
08/06/2020 138.10p 139.10p 125.30p 130.20p 3221964
05/06/2020 137.30p 171.40p 131.40p 136.00p 8079396
04/06/2020 102.30p 134.00p 88.03p 133.00p 6317793
03/06/2020 92.00p 106.70p 92.00p 104.70p 3378134
02/06/2020 86.51p 92.88p 85.86p 92.00p 1761933
01/06/2020 94.99p 94.99p 85.47p 88.22p 1631621
29/05/2020 109.00p 109.00p 95.43p 96.79p 2236876
28/05/2020 104.00p 114.50p 104.00p 109.78p 1039358
27/05/2020 90.54p 115.32p 90.54p 104.69p 2636052
26/05/2020 90.54p 98.69p 90.54p 91.79p 1427899
22/05/2020 95.52p 95.52p 86.24p 89.64p 1442762
21/05/2020 93.37p 96.11p 87.83p 92.70p 1462872
20/05/2020 86.47p 97.90p 84.21p 93.71p 2161424
19/05/2020 74.13p 86.47p 74.13p 82.28p 2376115
18/05/2020 72.78p 77.42p 68.02p 74.02p 1479976
15/05/2020 73.57p 77.12p 68.76p 69.72p 762197
14/05/2020 82.06p 82.06p 65.76p 70.29p 1464436
13/05/2020 74.70p 86.36p 67.91p 75.94p 1953373
12/05/2020 93.26p 99.03p 70.74p 76.28p 3198658
11/05/2020 106.16p 113.07p 91.11p 92.81p 2592462
07/05/2020 118.84p 129.88p 106.28p 106.28p 1259743
06/05/2020 111.94p 125.63p 111.94p 121.39p 646845
05/05/2020 110.80p 118.84p 110.01p 116.86p 434172
04/05/2020 131.86p 131.86p 104.13p 108.65p 1229551
01/05/2020 130.16p 130.16p 122.52p 124.50p 278640
30/04/2020 135.82p 140.63p 121.10p 129.31p 541327
29/04/2020 135.82p 140.34p 126.56p 131.57p 742280
28/04/2020 129.31p 135.53p 123.08p 130.16p 365910
27/04/2020 117.71p 135.82p 115.46p 129.03p 727052
24/04/2020 118.84p 128.19p 110.48p 113.18p 484784
23/04/2020 134.40p 134.40p 118.84p 124.78p 347912
22/04/2020 127.05p 135.82p 125.35p 132.14p 379648
21/04/2020 130.16p 135.82p 121.95p 132.99p 618719
20/04/2020 138.08p 147.14p 129.88p 129.88p 526891
17/04/2020 147.70p 164.11p 132.70p 134.40p 873771
16/04/2020 121.67p 151.95p 113.18p 141.48p 876533
15/04/2020 146.57p 151.10p 119.12p 119.41p 913971
14/04/2020 166.38p 184.41p 137.37p 148.27p 1110275
09/04/2020 124.50p 167.22p 120.78p 166.09p 1007899
08/04/2020 101.86p 129.57p 101.86p 122.52p 1258456
07/04/2020 95.64p 98.69p 89.30p 98.47p 1232883
06/04/2020 101.86p 102.94p 84.66p 87.60p 393467
03/04/2020 99.60p 104.69p 91.79p 92.81p 238731

*Close Price adjusted for both dividends and splits