Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/11/2017 625.74p 631.00p 614.34p 614.34p 31414
16/11/2017 621.36p 626.61p 616.97p 620.48p 17563
15/11/2017 623.98p 627.49p 616.10p 619.60p 18910
14/11/2017 623.98p 652.03p 617.85p 623.11p 193897
13/11/2017 631.00p 639.76p 617.85p 623.98p 286699
10/11/2017 641.51p 649.40p 625.74p 625.74p 23462
09/11/2017 662.55p 662.55p 637.13p 637.13p 22075
08/11/2017 673.06p 675.25p 664.30p 664.30p 50125
07/11/2017 669.56p 674.81p 662.55p 668.68p 25789
06/11/2017 663.42p 690.59p 663.42p 669.56p 47539
03/11/2017 666.05p 687.96p 662.55p 670.43p 37257
02/11/2017 650.28p 688.84p 650.28p 684.45p 31052
01/11/2017 627.49p 682.70p 621.57p 665.17p 512454
31/10/2017 627.49p 628.37p 620.48p 623.11p 20871
30/10/2017 623.98p 629.24p 621.36p 623.98p 19294
27/10/2017 628.37p 629.24p 623.11p 625.74p 38887
26/10/2017 614.34p 636.25p 614.34p 631.00p 17840
25/10/2017 614.34p 654.66p 614.34p 631.00p 65925
24/10/2017 626.61p 652.03p 615.78p 622.23p 15861
23/10/2017 647.65p 647.65p 614.34p 620.48p 70515
20/10/2017 648.52p 650.28p 634.50p 634.50p 81636
19/10/2017 651.15p 652.03p 621.57p 645.02p 23092
18/10/2017 652.03p 652.03p 638.88p 640.64p 35616
17/10/2017 646.77p 652.03p 640.64p 648.52p 49456
16/10/2017 617.85p 652.03p 617.85p 645.02p 102551
13/10/2017 645.89p 645.89p 623.98p 630.12p 11999
12/10/2017 631.87p 646.77p 627.49p 640.64p 33146
11/10/2017 614.34p 638.01p 614.34p 634.50p 46982
10/10/2017 633.62p 639.76p 625.74p 631.87p 26352
09/10/2017 638.01p 647.65p 628.37p 632.75p 24297
06/10/2017 636.25p 652.03p 635.38p 652.03p 29592
05/10/2017 624.86p 638.88p 624.86p 638.01p 12173
04/10/2017 623.11p 638.01p 623.11p 638.01p 25323
03/10/2017 623.98p 652.03p 623.98p 632.75p 41725
02/10/2017 633.62p 634.50p 599.45p 623.98p 29180
29/09/2017 631.00p 646.77p 613.47p 630.12p 20488
28/09/2017 638.01p 638.88p 628.37p 634.50p 21259
27/09/2017 621.36p 638.01p 621.36p 636.25p 18612
26/09/2017 631.87p 638.01p 628.37p 628.37p 13766
25/09/2017 631.00p 638.01p 631.00p 638.01p 30429
22/09/2017 630.12p 638.01p 617.85p 626.61p 28634
21/09/2017 622.23p 636.25p 615.22p 621.36p 27218
20/09/2017 635.38p 638.01p 615.22p 615.22p 26127
19/09/2017 623.98p 638.01p 616.97p 624.86p 34108
18/09/2017 622.23p 638.01p 622.23p 631.00p 24506
15/09/2017 634.50p 667.80p 619.60p 619.60p 66486
14/09/2017 632.75p 655.53p 631.00p 649.40p 16076
13/09/2017 614.34p 640.64p 614.34p 631.00p 27746
12/09/2017 638.01p 645.02p 620.48p 621.36p 20221
11/09/2017 655.53p 655.53p 634.50p 638.88p 15213
08/09/2017 648.52p 656.41p 631.00p 656.41p 23362
07/09/2017 633.62p 648.52p 633.62p 648.52p 15195
06/09/2017 631.00p 639.76p 629.24p 639.76p 29685
05/09/2017 631.87p 639.76p 627.49p 632.75p 20826
04/09/2017 635.38p 639.76p 617.85p 617.85p 7280
01/09/2017 618.73p 636.25p 618.73p 625.74p 24126
31/08/2017 593.31p 623.98p 588.93p 620.48p 13660
30/08/2017 605.58p 606.46p 587.18p 606.46p 13075
29/08/2017 588.05p 595.94p 573.15p 592.43p 27362
25/08/2017 591.56p 592.43p 578.41p 592.43p 4269
24/08/2017 565.27p 595.94p 562.64p 595.94p 27584
23/08/2017 563.51p 564.39p 553.87p 564.39p 7717
22/08/2017 558.26p 562.64p 553.00p 560.01p 4007
21/08/2017 549.49p 560.88p 546.86p 560.88p 9424
18/08/2017 559.13p 560.88p 547.74p 548.62p 20393
17/08/2017 558.26p 563.51p 551.24p 559.13p 13724
16/08/2017 563.51p 563.51p 548.62p 560.01p 12192
15/08/2017 609.09p 609.09p 553.87p 554.75p 28681
14/08/2017 616.10p 616.97p 581.92p 584.55p 18087
11/08/2017 589.81p 599.45p 578.41p 595.94p 36289
10/08/2017 629.24p 629.24p 599.45p 607.33p 38227
09/08/2017 614.34p 623.11p 605.58p 621.36p 55792
08/08/2017 586.30p 651.15p 586.30p 622.23p 40717
07/08/2017 595.94p 613.47p 595.06p 609.96p 16332
04/08/2017 595.06p 599.45p 590.68p 599.45p 22642
03/08/2017 596.82p 607.33p 589.81p 590.68p 24675
02/08/2017 606.46p 606.46p 600.32p 606.46p 26670
01/08/2017 635.38p 635.38p 608.21p 615.22p 11891
31/07/2017 629.24p 638.01p 613.47p 631.87p 40852
28/07/2017 580.17p 624.86p 574.91p 624.86p 73868
27/07/2017 571.40p 584.55p 568.77p 578.41p 52335
26/07/2017 574.03p 578.41p 560.88p 560.88p 45474
25/07/2017 582.79p 583.67p 567.02p 572.28p 32940
24/07/2017 583.67p 583.67p 564.39p 575.78p 68606
21/07/2017 585.42p 585.42p 561.76p 581.04p 43522
20/07/2017 563.51p 578.41p 554.75p 578.41p 44449
19/07/2017 568.77p 568.77p 556.50p 557.38p 28296
18/07/2017 569.65p 577.54p 562.64p 567.90p 31307
17/07/2017 553.87p 578.41p 553.87p 571.40p 28970
14/07/2017 574.03p 578.41p 562.64p 578.41p 99808
13/07/2017 535.47p 578.41p 535.47p 574.91p 56094
12/07/2017 543.36p 543.36p 531.09p 532.84p 22644
11/07/2017 543.36p 545.11p 532.84p 542.48p 20705
10/07/2017 543.36p 543.36p 536.35p 542.48p 9440
07/07/2017 533.72p 547.74p 533.72p 542.48p 14878
06/07/2017 533.72p 543.36p 532.84p 543.36p 22099
05/07/2017 532.84p 544.23p 531.96p 538.10p 33521
04/07/2017 532.84p 540.73p 532.84p 533.72p 6263
03/07/2017 560.01p 560.01p 529.34p 532.84p 72738
30/06/2017 529.34p 544.23p 529.34p 539.85p 49076
29/06/2017 534.59p 538.98p 532.84p 536.35p 12643
28/06/2017 529.34p 539.85p 529.34p 537.22p 19476
27/06/2017 532.84p 536.35p 532.84p 535.47p 12311
26/06/2017 535.47p 546.86p 532.84p 532.84p 6245
23/06/2017 533.72p 550.37p 533.72p 537.22p 11741
22/06/2017 540.73p 550.37p 540.73p 545.11p 10458
21/06/2017 560.01p 560.01p 543.36p 545.99p 13645
20/06/2017 543.36p 545.99p 543.36p 545.11p 24440
19/06/2017 538.98p 560.88p 538.98p 545.99p 14214
16/06/2017 549.49p 552.12p 534.59p 545.11p 183878
15/06/2017 553.87p 553.87p 532.84p 536.35p 117435
14/06/2017 539.85p 560.01p 539.85p 543.36p 66082
13/06/2017 538.10p 543.36p 536.35p 540.73p 19233
12/06/2017 526.71p 543.36p 526.71p 539.85p 25171
09/06/2017 542.48p 543.36p 532.84p 540.73p 67230
08/06/2017 518.82p 548.62p 518.82p 540.73p 46663
07/06/2017 539.85p 551.24p 539.85p 545.11p 76426
06/06/2017 552.12p 555.63p 545.99p 550.37p 235153
05/06/2017 532.84p 557.38p 526.71p 552.12p 84417
02/06/2017 560.01p 560.01p 544.23p 551.24p 55147
01/06/2017 546.86p 555.63p 540.73p 551.24p 89192
31/05/2017 552.12p 562.80p 536.35p 550.37p 168776
30/05/2017 578.41p 578.41p 553.87p 553.87p 111213
26/05/2017 574.91p 574.91p 568.77p 570.53p 66096
25/05/2017 571.40p 574.91p 550.37p 569.65p 1533114
24/05/2017 567.90p 578.41p 567.90p 574.03p 33650
23/05/2017 572.28p 578.41p 568.77p 574.91p 29586
22/05/2017 568.77p 578.41p 561.76p 575.78p 21480
19/05/2017 560.88p 578.41p 560.88p 571.40p 468802
18/05/2017 579.29p 583.89p 563.51p 568.77p 224419
17/05/2017 581.92p 592.43p 569.37p 575.78p 83252
16/05/2017 601.20p 602.95p 568.56p 584.55p 253447
15/05/2017 613.47p 625.74p 610.65p 616.97p 23502
12/05/2017 619.60p 620.48p 610.84p 610.84p 21467
11/05/2017 622.23p 625.74p 607.33p 612.59p 23129
10/05/2017 617.85p 623.11p 610.84p 616.97p 25189
09/05/2017 611.72p 623.11p 611.72p 619.60p 35330
08/05/2017 616.97p 627.49p 609.09p 611.72p 37737
05/05/2017 613.47p 617.19p 597.69p 607.33p 48811
04/05/2017 616.97p 622.23p 614.34p 614.34p 14215
03/05/2017 620.48p 620.48p 613.47p 614.34p 17842
02/05/2017 623.98p 624.05p 614.34p 615.22p 106739
28/04/2017 616.97p 623.11p 612.70p 620.48p 46074
27/04/2017 621.36p 626.61p 613.47p 613.47p 27896
26/04/2017 595.94p 629.24p 588.93p 622.23p 73183
25/04/2017 581.92p 595.06p 581.92p 586.30p 18079
24/04/2017 595.94p 595.94p 587.18p 589.81p 22115
21/04/2017 585.42p 595.94p 578.41p 588.05p 34483
20/04/2017 600.32p 609.09p 591.56p 593.31p 605644
19/04/2017 592.43p 603.83p 592.43p 602.07p 41440
18/04/2017 592.43p 605.58p 592.43p 600.32p 25545
13/04/2017 613.47p 613.47p 594.19p 600.32p 108209
12/04/2017 592.43p 601.20p 590.72p 601.20p 71391
11/04/2017 616.97p 616.97p 595.06p 595.06p 362200
10/04/2017 606.46p 621.00p 595.94p 595.94p 63707
07/04/2017 597.69p 626.61p 597.69p 616.10p 31413
06/04/2017 627.49p 627.49p 611.72p 618.73p 24516
05/04/2017 627.49p 627.49p 614.34p 615.22p 102511
04/04/2017 578.41p 627.49p 573.29p 616.10p 49623
03/04/2017 564.39p 568.77p 556.99p 568.77p 31185
31/03/2017 540.73p 564.39p 538.10p 564.39p 2552560
30/03/2017 540.73p 547.88p 540.73p 543.36p 17600
29/03/2017 538.98p 543.36p 538.05p 542.48p 13442
28/03/2017 541.60p 546.86p 532.84p 539.85p 39180
27/03/2017 557.38p 557.38p 529.34p 543.36p 8590
24/03/2017 560.88p 560.88p 538.10p 541.60p 312915
23/03/2017 537.22p 560.01p 525.83p 547.74p 22191
22/03/2017 534.59p 542.48p 525.83p 537.22p 17892
21/03/2017 542.48p 548.62p 531.93p 535.47p 68865
20/03/2017 540.73p 552.12p 537.70p 546.86p 44665
17/03/2017 542.48p 545.11p 535.86p 539.85p 148668
16/03/2017 545.99p 545.99p 535.47p 542.48p 23693
15/03/2017 525.83p 557.38p 525.83p 538.10p 238329
14/03/2017 547.74p 547.74p 532.84p 545.11p 19775
13/03/2017 545.99p 560.01p 525.83p 543.36p 17179
10/03/2017 543.36p 550.37p 525.83p 543.36p 33032
09/03/2017 542.48p 554.75p 530.21p 544.23p 21060
08/03/2017 560.01p 560.88p 530.21p 545.11p 21625
07/03/2017 543.36p 547.74p 536.35p 539.85p 24043
06/03/2017 542.48p 558.26p 536.13p 546.86p 114865
03/03/2017 539.85p 548.62p 539.85p 545.99p 34700
02/03/2017 544.23p 553.00p 541.60p 543.36p 75586
01/03/2017 550.37p 556.50p 544.23p 550.37p 52590
28/02/2017 550.37p 553.87p 543.36p 549.49p 577386
27/02/2017 558.26p 560.88p 550.37p 550.37p 48288
24/02/2017 550.37p 561.76p 550.37p 554.75p 36168
23/02/2017 557.38p 568.77p 553.87p 553.87p 29925
22/02/2017 561.76p 572.28p 553.87p 565.27p 147623
21/02/2017 573.15p 573.15p 555.63p 560.01p 126776
20/02/2017 560.01p 565.27p 558.26p 559.13p 20376
17/02/2017 572.28p 572.28p 554.31p 559.13p 46104
16/02/2017 567.90p 577.54p 560.88p 561.76p 155810
15/02/2017 560.01p 567.02p 560.01p 567.02p 39983
14/02/2017 551.24p 562.64p 551.24p 560.88p 176726
13/02/2017 560.01p 562.64p 546.86p 560.88p 403062
10/02/2017 530.21p 554.75p 530.21p 544.23p 45382
09/02/2017 560.01p 560.01p 525.83p 547.74p 40763
08/02/2017 544.23p 556.50p 537.22p 539.85p 136387
07/02/2017 545.11p 565.27p 542.92p 559.13p 207494
06/02/2017 533.72p 553.87p 533.72p 545.11p 346936

*Close Price adjusted for both dividends and splits