Hyve Group (HYVE) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/02/2017 530.21p 560.01p 530.21p 550.37p 56257
02/02/2017 530.21p 556.50p 530.21p 547.74p 27278
01/02/2017 560.01p 560.01p 544.23p 553.00p 215274
31/01/2017 529.34p 552.12p 528.46p 546.86p 350346
30/01/2017 559.13p 560.88p 526.71p 531.96p 38308
27/01/2017 544.23p 551.24p 543.36p 545.11p 38267
26/01/2017 567.90p 574.91p 544.44p 555.63p 276030
25/01/2017 590.68p 590.68p 571.40p 584.55p 24231
24/01/2017 594.19p 594.19p 568.77p 579.29p 43687
23/01/2017 590.68p 590.68p 568.33p 579.29p 349830
20/01/2017 594.19p 594.19p 565.27p 571.40p 61487
19/01/2017 594.19p 594.19p 562.99p 573.15p 38687
18/01/2017 590.68p 590.68p 566.14p 578.41p 109692
17/01/2017 575.78p 590.68p 565.17p 587.18p 138033
16/01/2017 555.63p 571.79p 551.24p 570.53p 98279
13/01/2017 547.74p 558.26p 547.74p 554.75p 40832
12/01/2017 558.26p 558.26p 546.69p 552.12p 416408
11/01/2017 541.60p 556.50p 541.60p 550.37p 332509
10/01/2017 553.00p 558.26p 539.85p 553.87p 156848
09/01/2017 556.50p 556.50p 544.23p 553.00p 129040
06/01/2017 527.58p 557.38p 527.58p 552.12p 283448
05/01/2017 541.60p 557.38p 532.84p 545.11p 55717
04/01/2017 553.00p 553.87p 545.11p 549.49p 44462
03/01/2017 526.71p 557.38p 526.71p 550.37p 363748
30/12/2016 526.71p 545.99p 526.71p 540.73p 19403
29/12/2016 559.13p 559.13p 524.95p 539.85p 178442
28/12/2016 508.30p 546.86p 508.30p 546.86p 362633
23/12/2016 538.98p 538.98p 520.57p 525.83p 48370
22/12/2016 529.34p 535.47p 522.32p 535.47p 139886
21/12/2016 556.50p 556.50p 523.20p 541.60p 157901
20/12/2016 553.87p 553.87p 530.21p 546.86p 95088
19/12/2016 555.63p 560.88p 537.22p 549.49p 57531
16/12/2016 560.01p 560.01p 544.23p 544.23p 986716
15/12/2016 543.36p 550.37p 542.48p 548.62p 51010
14/12/2016 536.35p 551.24p 536.35p 545.11p 66104
13/12/2016 528.46p 560.88p 528.46p 555.63p 131818
12/12/2016 560.01p 560.01p 541.55p 553.87p 82330
09/12/2016 551.24p 553.87p 539.85p 553.87p 67506
08/12/2016 560.88p 560.88p 544.23p 547.74p 295372
07/12/2016 549.49p 560.88p 549.49p 555.63p 554895
06/12/2016 550.37p 560.88p 550.37p 557.38p 21276
05/12/2016 531.96p 556.50p 531.96p 556.50p 47008
02/12/2016 556.50p 556.50p 528.46p 552.12p 53853
01/12/2016 493.40p 551.24p 492.53p 538.98p 1066369
30/11/2016 511.81p 520.57p 507.43p 515.31p 233297
29/11/2016 502.17p 525.44p 495.16p 514.44p 85332
28/11/2016 512.68p 531.09p 511.81p 528.46p 144503
25/11/2016 515.31p 524.95p 514.44p 524.08p 34834
24/11/2016 514.44p 531.09p 510.05p 527.58p 20846
23/11/2016 509.18p 515.31p 503.92p 510.05p 90975
22/11/2016 501.29p 512.68p 499.54p 510.93p 116331
21/11/2016 499.54p 508.30p 489.09p 499.54p 23846
18/11/2016 483.76p 496.03p 462.73p 496.03p 1586833
17/11/2016 498.66p 498.66p 446.17p 466.24p 142083
16/11/2016 491.65p 498.66p 474.53p 480.26p 69311
15/11/2016 496.03p 497.79p 484.64p 484.64p 177907
14/11/2016 508.30p 508.30p 489.90p 490.77p 18846
11/11/2016 500.41p 507.43p 484.64p 495.16p 27665
10/11/2016 508.30p 529.34p 490.77p 490.77p 118129
09/11/2016 481.13p 494.28p 476.75p 490.77p 16840
08/11/2016 501.29p 501.29p 490.77p 490.77p 18637
07/11/2016 501.29p 501.29p 490.77p 495.16p 58660
04/11/2016 504.80p 514.44p 479.64p 489.02p 131655
03/11/2016 518.82p 518.82p 498.66p 503.92p 16125
02/11/2016 490.77p 518.82p 490.77p 499.54p 48952
01/11/2016 502.17p 518.82p 496.24p 508.30p 24007
31/10/2016 491.65p 512.68p 491.65p 503.92p 82785
28/10/2016 513.56p 517.07p 491.65p 517.07p 52041
27/10/2016 504.80p 517.07p 491.65p 502.17p 224866
26/10/2016 512.68p 517.29p 498.66p 511.81p 40218
25/10/2016 525.83p 526.71p 518.82p 518.82p 95659
24/10/2016 543.36p 543.36p 523.20p 524.08p 17427
21/10/2016 525.83p 534.59p 525.83p 531.96p 23930
20/10/2016 527.58p 536.35p 526.32p 532.84p 22917
19/10/2016 535.47p 535.47p 518.82p 524.95p 36194
18/10/2016 533.72p 535.47p 526.71p 527.58p 19958
17/10/2016 525.83p 530.21p 525.83p 525.83p 34472
14/10/2016 525.83p 538.10p 525.83p 534.59p 46693
13/10/2016 528.46p 538.10p 525.83p 529.34p 23183
12/10/2016 527.58p 538.98p 525.83p 525.83p 45305
11/10/2016 526.71p 543.36p 525.83p 529.34p 23951
10/10/2016 525.83p 540.73p 525.83p 536.35p 24294
07/10/2016 531.96p 535.69p 528.46p 533.72p 42307
06/10/2016 553.87p 553.87p 525.83p 529.34p 30062
05/10/2016 546.86p 555.63p 545.99p 547.74p 236857
04/10/2016 545.99p 559.13p 545.99p 548.62p 107822
03/10/2016 560.88p 560.88p 531.65p 549.49p 203122
30/09/2016 553.87p 583.67p 553.87p 569.65p 135658
29/09/2016 586.30p 586.30p 560.88p 581.92p 124152
28/09/2016 560.88p 576.66p 547.95p 567.90p 93488
27/09/2016 592.43p 593.31p 565.27p 578.41p 68420
26/09/2016 566.14p 581.04p 560.88p 575.78p 15288
23/09/2016 585.42p 585.42p 561.76p 582.79p 28724
22/09/2016 567.02p 570.93p 562.64p 567.02p 28852
21/09/2016 577.54p 580.17p 553.87p 560.88p 59478
20/09/2016 578.41p 578.41p 554.75p 577.54p 16155
19/09/2016 545.99p 576.66p 545.99p 560.01p 50423
16/09/2016 551.24p 576.87p 551.24p 572.28p 198144
15/09/2016 565.27p 571.40p 563.51p 567.90p 23267
14/09/2016 566.14p 570.53p 559.13p 566.14p 34021
13/09/2016 570.53p 585.42p 561.76p 564.39p 76596
12/09/2016 587.18p 588.93p 578.41p 588.05p 27199
09/09/2016 588.05p 588.05p 573.22p 581.04p 28694
08/09/2016 588.05p 592.43p 568.77p 584.55p 85841
07/09/2016 578.41p 601.20p 565.27p 565.27p 42837
06/09/2016 588.93p 590.47p 581.92p 583.67p 18984
05/09/2016 589.81p 589.81p 584.13p 588.05p 55824
02/09/2016 595.94p 631.00p 582.79p 586.30p 74998
01/09/2016 616.97p 616.97p 608.21p 609.96p 29504
31/08/2016 612.59p 616.10p 600.32p 600.32p 40764
30/08/2016 595.94p 630.12p 595.94p 616.10p 21478
26/08/2016 615.22p 616.97p 603.83p 613.47p 21622
25/08/2016 620.48p 630.12p 612.59p 614.34p 25580
24/08/2016 619.60p 631.00p 608.21p 609.96p 28842
23/08/2016 612.59p 615.22p 579.29p 605.58p 11990
22/08/2016 601.20p 608.21p 585.42p 585.42p 20070
19/08/2016 619.60p 619.60p 589.81p 589.81p 27996
18/08/2016 622.23p 635.38p 607.33p 607.33p 25781
17/08/2016 596.82p 631.00p 596.82p 600.32p 9819
16/08/2016 595.94p 624.86p 595.94p 605.58p 39163
15/08/2016 613.47p 616.97p 589.91p 612.59p 25649
12/08/2016 614.34p 623.98p 597.69p 597.69p 27780
11/08/2016 608.21p 623.98p 601.41p 616.97p 48768
10/08/2016 587.18p 612.59p 579.29p 582.79p 22922
09/08/2016 574.91p 598.57p 563.51p 594.19p 18219
08/08/2016 561.76p 601.20p 561.76p 566.14p 80212
05/08/2016 595.94p 595.94p 583.67p 588.05p 65565
04/08/2016 574.91p 595.94p 566.14p 569.65p 54511
03/08/2016 587.18p 602.95p 578.41p 581.04p 34466
02/08/2016 582.79p 595.94p 570.53p 589.81p 75654
01/08/2016 577.54p 586.63p 570.53p 578.41p 45267
29/07/2016 579.29p 586.30p 570.53p 574.03p 20020
28/07/2016 602.95p 602.95p 578.41p 578.41p 21218
27/07/2016 546.86p 597.69p 508.30p 597.69p 82666
26/07/2016 583.67p 583.67p 543.36p 543.36p 35453
25/07/2016 585.42p 593.21p 581.04p 585.42p 29262
22/07/2016 553.87p 593.98p 553.87p 587.18p 75515
21/07/2016 525.83p 574.91p 525.83p 574.91p 123051
20/07/2016 525.83p 541.60p 525.83p 537.22p 23269
19/07/2016 543.36p 553.00p 525.83p 531.09p 12710
18/07/2016 520.57p 543.36p 520.57p 527.58p 13680
15/07/2016 490.77p 550.37p 490.77p 543.36p 212943
14/07/2016 512.68p 524.95p 501.29p 506.55p 31212
13/07/2016 503.04p 516.25p 503.04p 505.67p 22852
12/07/2016 524.95p 524.95p 490.77p 506.55p 44885
11/07/2016 506.55p 506.55p 498.56p 499.54p 18754
08/07/2016 497.79p 509.63p 497.79p 505.67p 11152
07/07/2016 490.77p 501.29p 490.77p 498.66p 65663
06/07/2016 490.77p 505.67p 490.77p 500.41p 9863
05/07/2016 511.81p 511.81p 492.53p 506.55p 49714
04/07/2016 508.30p 508.30p 495.16p 503.04p 89337
01/07/2016 508.30p 508.30p 500.41p 503.92p 39823
30/06/2016 490.77p 507.43p 490.77p 501.29p 102288
29/06/2016 481.13p 493.40p 478.50p 489.02p 27069
28/06/2016 472.37p 483.76p 459.22p 479.38p 33163
27/06/2016 483.76p 483.76p 468.86p 469.74p 41540
24/06/2016 438.19p 476.75p 413.87p 472.37p 60457
23/06/2016 483.76p 483.76p 466.24p 467.11p 49695
22/06/2016 490.77p 490.77p 464.38p 466.24p 54132
21/06/2016 476.75p 476.75p 465.36p 471.49p 30899
20/06/2016 460.10p 482.89p 460.10p 476.75p 138683
17/06/2016 490.77p 490.77p 467.99p 468.86p 145108
16/06/2016 508.30p 508.30p 474.12p 474.12p 77978
15/06/2016 488.15p 492.53p 482.01p 487.27p 56898
14/06/2016 487.27p 508.30p 487.27p 490.77p 65522
13/06/2016 488.15p 508.30p 488.15p 497.79p 65751
10/06/2016 487.27p 503.92p 487.27p 498.66p 40665
09/06/2016 508.30p 508.30p 487.27p 487.27p 54581
08/06/2016 491.65p 512.68p 490.77p 500.41p 71976
07/06/2016 490.77p 524.95p 490.77p 499.54p 33346
06/06/2016 520.57p 520.57p 491.65p 504.80p 49532
03/06/2016 490.77p 524.08p 487.27p 509.18p 133617
02/06/2016 473.25p 494.28p 473.25p 485.52p 1001864
01/06/2016 473.25p 490.77p 473.25p 484.64p 57664
31/05/2016 493.40p 493.40p 478.50p 493.40p 44288
27/05/2016 473.25p 496.91p 473.25p 490.77p 336420
26/05/2016 497.79p 497.79p 477.21p 490.77p 67505
25/05/2016 464.48p 487.48p 464.48p 486.39p 120947
24/05/2016 470.62p 487.27p 470.62p 486.39p 55026
23/05/2016 475.88p 487.27p 475.49p 487.27p 50609
20/05/2016 489.90p 496.91p 471.49p 479.38p 38542
19/05/2016 496.91p 497.79p 475.88p 482.01p 78313
18/05/2016 467.11p 498.66p 467.11p 498.66p 107504
17/05/2016 464.48p 484.64p 455.72p 478.50p 3109626
16/05/2016 486.39p 487.93p 475.00p 478.50p 27908
13/05/2016 501.29p 501.29p 480.26p 482.89p 73695
12/05/2016 508.30p 508.30p 478.50p 484.64p 161549
11/05/2016 506.55p 511.81p 486.39p 486.39p 56506
10/05/2016 518.82p 518.82p 498.66p 511.81p 101429
09/05/2016 520.57p 524.08p 508.30p 518.82p 16524
06/05/2016 525.83p 528.46p 518.82p 522.32p 29808
05/05/2016 546.86p 546.86p 526.27p 529.34p 11506
04/05/2016 544.23p 550.37p 533.72p 534.59p 157143
03/05/2016 560.88p 560.88p 543.36p 545.11p 61447
29/04/2016 543.36p 545.99p 535.47p 544.23p 27332
28/04/2016 543.36p 543.36p 532.84p 537.22p 15086
27/04/2016 526.71p 539.85p 525.83p 533.72p 32102
26/04/2016 511.81p 541.60p 508.30p 532.84p 56472
25/04/2016 502.17p 523.20p 502.17p 503.92p 26072
22/04/2016 515.31p 522.32p 513.56p 514.44p 17564

*Close Price adjusted for both dividends and splits