Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/04/2020 106.96p 108.65p 100.17p 100.17p 245403
01/04/2020 110.35p 118.66p 102.43p 105.48p 347875
31/03/2020 124.22p 124.22p 107.64p 111.48p 324883
30/03/2020 138.65p 138.65p 110.92p 111.94p 551582
27/03/2020 119.41p 135.87p 119.41p 130.72p 845960
26/03/2020 107.52p 130.16p 107.52p 125.35p 1574227
25/03/2020 104.13p 116.52p 100.73p 110.58p 1115740
24/03/2020 110.35p 124.71p 86.58p 98.01p 1206271
23/03/2020 132.42p 140.63p 95.86p 95.86p 462899
20/03/2020 112.16p 130.16p 112.05p 127.61p 2991476
19/03/2020 121.39p 124.50p 90.77p 112.61p 749689
18/03/2020 138.36p 138.36p 112.50p 127.05p 446479
17/03/2020 163.83p 171.75p 124.50p 124.50p 437556
16/03/2020 192.41p 192.41p 161.00p 168.36p 342618
13/03/2020 215.04p 232.87p 205.14p 205.14p 480327
12/03/2020 226.36p 238.75p 217.87p 219.29p 1392164
11/03/2020 265.98p 277.86p 245.32p 254.66p 449227
10/03/2020 260.32p 284.08p 257.77p 267.96p 567772
09/03/2020 299.93p 299.93p 263.71p 265.98p 790839
06/03/2020 362.18p 369.78p 301.06p 308.98p 575196
05/03/2020 360.48p 396.13p 350.29p 369.54p 1444032
04/03/2020 385.95p 414.24p 385.95p 400.09p 352398
03/03/2020 424.43p 424.43p 401.79p 401.79p 181499
02/03/2020 458.38p 458.38p 411.41p 411.98p 203851
28/02/2020 435.18p 443.10p 422.16p 437.44p 459090
27/02/2020 484.98p 484.98p 444.80p 449.33p 196047
26/02/2020 509.31p 509.31p 468.00p 472.53p 136764
25/02/2020 509.31p 509.31p 483.28p 485.55p 514586
24/02/2020 503.65p 505.25p 482.72p 494.60p 260765
21/02/2020 512.71p 515.54p 504.22p 507.62p 74985
20/02/2020 514.97p 521.76p 512.14p 514.97p 764944
19/02/2020 511.01p 527.42p 511.01p 514.97p 343415
18/02/2020 537.61p 542.70p 523.75p 526.29p 177437
17/02/2020 543.27p 546.66p 535.60p 541.57p 223078
14/02/2020 542.14p 546.10p 535.46p 537.61p 103201
13/02/2020 550.62p 564.21p 529.12p 540.44p 240066
12/02/2020 533.65p 562.51p 533.65p 559.11p 161767
11/02/2020 530.82p 543.27p 527.42p 543.27p 268587
10/02/2020 554.59p 554.59p 530.25p 530.25p 154914
07/02/2020 564.21p 564.21p 531.95p 539.31p 191503
06/02/2020 574.96p 574.96p 560.25p 563.07p 125892
05/02/2020 550.06p 570.43p 550.06p 564.21p 150797
04/02/2020 571.56p 576.09p 564.21p 567.04p 304727
03/02/2020 539.87p 570.43p 539.87p 559.11p 270059
31/01/2020 564.77p 564.77p 550.06p 556.28p 149105
30/01/2020 563.07p 570.43p 556.28p 556.28p 291165
29/01/2020 576.09p 579.49p 556.28p 565.90p 238152
28/01/2020 559.68p 582.88p 559.68p 577.22p 165309
27/01/2020 605.52p 605.52p 560.81p 570.43p 123517
24/01/2020 594.20p 594.20p 576.09p 578.35p 140548
23/01/2020 586.28p 596.46p 585.15p 591.94p 122580
22/01/2020 594.20p 608.91p 589.67p 605.52p 211430
21/01/2020 605.52p 616.84p 594.20p 603.25p 375612
20/01/2020 596.46p 616.84p 596.46p 611.18p 106954
17/01/2020 616.84p 616.84p 605.52p 611.18p 446885
16/01/2020 621.36p 622.49p 605.52p 605.52p 2950192
15/01/2020 616.84p 619.10p 600.99p 617.97p 239663
14/01/2020 610.04p 621.36p 603.25p 605.52p 253505
13/01/2020 611.18p 611.18p 597.60p 607.78p 168450
10/01/2020 591.94p 597.60p 578.35p 596.46p 525252
09/01/2020 594.20p 594.20p 553.20p 586.28p 61692
08/01/2020 564.21p 577.22p 563.64p 574.96p 1788438
07/01/2020 579.49p 584.52p 565.34p 571.56p 1583030
06/01/2020 571.56p 578.35p 546.66p 577.22p 412041
03/01/2020 563.64p 573.83p 560.25p 569.30p 212581
02/01/2020 557.98p 573.83p 546.66p 564.77p 49288
31/12/2019 571.56p 587.30p 571.56p 577.22p 63971
30/12/2019 580.62p 581.75p 565.90p 574.96p 388057
27/12/2019 582.88p 589.28p 575.58p 581.75p 161994
24/12/2019 562.51p 582.88p 562.51p 577.22p 23696
23/12/2019 560.25p 588.54p 560.25p 582.88p 109746
20/12/2019 557.42p 584.01p 539.08p 578.35p 315929
19/12/2019 507.62p 557.42p 507.62p 557.42p 618456
18/12/2019 512.14p 526.29p 508.96p 512.14p 30827
17/12/2019 516.10p 520.63p 505.92p 514.41p 22258
16/12/2019 505.92p 509.31p 501.96p 503.65p 105003
13/12/2019 486.68p 514.41p 484.58p 503.65p 498110
12/12/2019 484.41p 486.68p 481.81p 483.85p 174205
11/12/2019 475.36p 486.68p 475.36p 486.68p 300047
10/12/2019 465.17p 486.11p 465.17p 486.11p 57643
09/12/2019 475.36p 475.93p 466.22p 475.36p 209361
06/12/2019 475.36p 475.36p 469.70p 475.36p 55494
05/12/2019 469.70p 475.36p 464.04p 475.36p 57053
04/12/2019 452.72p 475.36p 452.72p 466.87p 294503
03/12/2019 464.04p 469.13p 460.65p 460.65p 23695
02/12/2019 468.57p 475.36p 459.51p 468.00p 32306
29/11/2019 453.29p 473.10p 453.29p 467.44p 35337
28/11/2019 469.70p 469.70p 461.21p 466.31p 4350
27/11/2019 474.79p 474.79p 459.51p 463.48p 36198
26/11/2019 475.36p 475.36p 463.48p 463.48p 76713
25/11/2019 469.70p 469.70p 458.95p 469.13p 10551
22/11/2019 452.72p 465.17p 452.16p 465.17p 41978
21/11/2019 453.29p 467.44p 452.72p 454.99p 30999
20/11/2019 464.04p 477.62p 461.78p 461.78p 56885
19/11/2019 464.04p 475.93p 464.04p 472.53p 35487
18/11/2019 464.04p 480.45p 464.04p 466.87p 19690
15/11/2019 452.72p 478.16p 452.72p 473.10p 86533
14/11/2019 469.70p 469.70p 458.38p 468.00p 249612
13/11/2019 452.72p 473.10p 452.72p 466.31p 36957
12/11/2019 473.10p 475.36p 463.48p 469.70p 36871
11/11/2019 474.79p 475.36p 452.72p 475.36p 55096
08/11/2019 439.71p 464.04p 436.88p 464.04p 64616
07/11/2019 418.77p 441.41p 418.77p 441.41p 19065
06/11/2019 424.99p 428.96p 413.11p 425.56p 89957
05/11/2019 429.52p 446.50p 428.39p 428.39p 18362
04/11/2019 447.06p 447.06p 428.39p 431.22p 33636
01/11/2019 447.06p 447.06p 432.92p 444.80p 31800
31/10/2019 427.26p 439.71p 421.60p 439.71p 3383439
30/10/2019 414.81p 436.31p 414.81p 430.09p 48729
29/10/2019 464.04p 464.04p 433.48p 436.31p 26427
28/10/2019 458.95p 458.95p 443.67p 443.67p 10353
25/10/2019 468.57p 478.76p 451.03p 461.21p 24750
24/10/2019 452.72p 469.70p 452.72p 466.31p 267341
23/10/2019 439.71p 458.38p 439.71p 455.55p 153877
22/10/2019 452.16p 465.17p 450.46p 452.16p 335358
21/10/2019 445.37p 450.46p 436.31p 448.76p 26073
18/10/2019 447.06p 458.38p 443.67p 447.06p 152351
17/10/2019 469.70p 469.70p 449.33p 451.03p 16388
16/10/2019 469.70p 469.70p 449.89p 457.82p 14764
15/10/2019 455.55p 455.55p 449.89p 453.29p 18296
14/10/2019 436.88p 459.51p 436.88p 455.55p 96669
11/10/2019 469.13p 469.13p 450.46p 453.86p 39807
10/10/2019 469.70p 469.70p 447.06p 464.04p 23767
09/10/2019 457.82p 457.82p 446.78p 447.63p 68994
08/10/2019 464.04p 464.04p 447.63p 458.38p 144295
07/10/2019 450.46p 452.72p 442.71p 452.72p 93687
04/10/2019 452.72p 464.04p 449.33p 450.46p 105836
03/10/2019 457.25p 457.82p 432.92p 457.82p 93859
02/10/2019 474.79p 474.79p 463.90p 464.04p 115214
01/10/2019 479.89p 498.00p 468.57p 468.57p 65965
30/09/2019 481.02p 486.68p 478.76p 482.72p 59881
27/09/2019 465.74p 482.09p 465.74p 481.02p 133097
26/09/2019 464.04p 479.32p 464.04p 468.57p 132480
25/09/2019 466.87p 481.02p 464.66p 470.27p 332070
24/09/2019 449.33p 476.49p 449.33p 465.74p 52943
23/09/2019 465.74p 471.40p 464.61p 466.87p 113285
20/09/2019 461.78p 474.23p 461.78p 474.23p 148709
19/09/2019 464.04p 467.44p 461.78p 465.74p 135664
18/09/2019 469.70p 469.70p 462.91p 464.04p 238668
17/09/2019 461.78p 466.87p 461.78p 464.04p 88329
16/09/2019 457.82p 463.48p 452.72p 462.34p 228069
13/09/2019 441.41p 457.82p 441.41p 455.55p 10793
12/09/2019 457.25p 458.38p 452.16p 457.25p 870370
11/09/2019 452.72p 455.55p 447.06p 454.99p 24953
10/09/2019 448.20p 457.82p 448.20p 453.86p 24888
09/09/2019 435.75p 452.72p 435.75p 452.72p 484816
06/09/2019 444.23p 444.23p 438.58p 441.41p 24848
05/09/2019 424.43p 446.50p 424.43p 441.41p 512960
04/09/2019 418.77p 440.84p 412.84p 430.09p 89537
03/09/2019 415.94p 418.77p 411.75p 415.94p 20996
02/09/2019 409.71p 417.64p 407.45p 414.81p 6321
30/08/2019 401.79p 417.07p 398.40p 404.62p 94336
29/08/2019 413.11p 413.11p 400.09p 402.92p 55355
28/08/2019 384.81p 400.66p 384.81p 396.13p 26493
27/08/2019 405.75p 411.98p 401.79p 407.45p 21228
23/08/2019 411.98p 411.98p 397.26p 411.41p 28820
22/08/2019 406.32p 406.89p 393.30p 401.79p 19064
21/08/2019 396.13p 407.45p 395.00p 401.23p 193306
20/08/2019 407.45p 408.02p 401.79p 402.92p 140581
19/08/2019 398.40p 407.56p 396.13p 406.32p 34849
16/08/2019 384.81p 413.68p 384.81p 409.71p 56134
15/08/2019 387.64p 402.92p 387.64p 397.83p 41087
14/08/2019 388.21p 406.89p 388.21p 396.13p 492549
13/08/2019 396.13p 401.23p 391.61p 396.13p 20710
12/08/2019 397.83p 404.06p 384.81p 395.00p 190795
09/08/2019 401.79p 411.41p 397.26p 400.66p 534686
08/08/2019 402.36p 412.54p 396.13p 412.54p 121304
07/08/2019 405.19p 405.19p 397.68p 401.23p 38745
06/08/2019 399.53p 410.02p 399.53p 403.49p 20326
05/08/2019 401.79p 411.02p 400.09p 401.79p 141417
02/08/2019 401.79p 424.43p 401.79p 413.11p 14524
01/08/2019 427.82p 427.82p 414.24p 416.51p 18446
31/07/2019 422.16p 430.09p 414.81p 414.81p 25122
30/07/2019 419.34p 423.86p 414.81p 416.51p 49123
29/07/2019 416.51p 426.69p 416.51p 419.34p 14423
26/07/2019 414.24p 428.39p 414.24p 422.73p 16995
25/07/2019 435.75p 435.75p 419.34p 419.34p 30604
24/07/2019 415.37p 424.99p 413.11p 418.77p 10517
23/07/2019 403.49p 429.52p 403.49p 421.60p 5122
22/07/2019 410.85p 419.56p 407.45p 415.37p 10337
19/07/2019 415.94p 427.82p 415.37p 417.64p 5073
18/07/2019 411.98p 428.55p 411.98p 413.68p 17914
17/07/2019 407.45p 427.26p 407.45p 417.64p 32872
16/07/2019 401.79p 429.52p 401.79p 423.86p 49701
15/07/2019 408.58p 422.73p 408.58p 410.85p 57519
12/07/2019 408.58p 424.43p 408.58p 411.98p 15050
11/07/2019 410.28p 426.13p 410.28p 414.81p 33020
10/07/2019 408.58p 425.56p 408.58p 414.24p 34715
09/07/2019 413.68p 421.03p 407.45p 408.58p 21955
08/07/2019 423.30p 423.30p 410.62p 413.11p 2261
05/07/2019 407.45p 415.37p 407.45p 415.37p 10677
04/07/2019 424.43p 424.43p 407.45p 412.54p 2744
03/07/2019 411.98p 418.77p 399.53p 418.77p 64351
02/07/2019 395.00p 409.71p 391.44p 407.45p 24046
01/07/2019 421.03p 421.03p 400.90p 406.89p 46894
28/06/2019 390.47p 405.75p 390.47p 404.62p 48948
27/06/2019 407.45p 408.58p 398.96p 398.96p 11368
26/06/2019 422.73p 422.73p 398.96p 398.96p 145348
25/06/2019 400.09p 415.37p 400.09p 402.92p 13831
24/06/2019 419.34p 419.34p 400.13p 410.85p 56664

*Close Price adjusted for both dividends and splits