- Share Prices
Hyve Group PLC (HYVE)
66.80p+2.70 (+4.21%)06 Jul 2022, 13:21
Hyve Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 5, 2022 | 66.20p | 69.90p | 64.10p | 64.10p | 103,916 |
Jul 4, 2022 | 66.30p | 69.90p | 66.30p | 68.80p | 297,237 |
Jul 1, 2022 | 73.50p | 74.80p | 66.80p | 69.70p | 467,306 |
Jun 30, 2022 | 71.80p | 74.09p | 69.97p | 73.80p | 339,202 |
Jun 29, 2022 | 78.10p | 78.10p | 71.60p | 73.20p | 110,255 |
Jun 28, 2022 | 69.00p | 76.40p | 69.00p | 76.40p | 1,569,254 |
Jun 27, 2022 | 71.10p | 77.00p | 70.70p | 70.90p | 568,087 |
Jun 24, 2022 | 67.70p | 69.47p | 63.00p | 68.00p | 882,728 |
Jun 23, 2022 | 70.20p | 71.60p | 67.20p | 69.50p | 365,011 |
Jun 22, 2022 | 69.00p | 71.90p | 69.00p | 71.60p | 176,107 |
Jun 21, 2022 | 69.10p | 75.60p | 69.10p | 72.80p | 212,786 |
Jun 20, 2022 | 72.00p | 77.20p | 72.00p | 74.00p | 390,970 |
Jun 17, 2022 | 71.00p | 77.40p | 71.00p | 75.90p | 348,408 |
Jun 16, 2022 | 72.40p | 77.90p | 71.90p | 72.60p | 57,299 |
Jun 15, 2022 | 72.00p | 76.80p | 72.00p | 75.70p | 215,421 |
Jun 14, 2022 | 69.50p | 76.00p | 68.20p | 73.80p | 144,857 |
Jun 13, 2022 | 73.00p | 79.20p | 69.08p | 73.00p | 708,502 |
Jun 10, 2022 | 76.00p | 79.92p | 73.90p | 76.00p | 763,500 |
Jun 9, 2022 | 76.00p | 82.50p | 76.00p | 78.00p | 292,921 |
Jun 8, 2022 | 84.20p | 84.63p | 77.51p | 79.20p | 621,133 |
Jun 7, 2022 | 83.30p | 85.60p | 79.10p | 84.20p | 301,750 |
Jun 6, 2022 | 87.70p | 87.70p | 80.01p | 83.00p | 579,175 |
Jun 1, 2022 | 88.00p | 91.80p | 83.84p | 84.00p | 307,104 |
May 31, 2022 | 92.30p | 92.30p | 87.10p | 87.80p | 107,769 |
May 30, 2022 | 91.30p | 92.20p | 87.00p | 88.40p | 311,716 |
May 27, 2022 | 87.80p | 90.81p | 84.34p | 88.00p | 264,707 |
May 26, 2022 | 86.70p | 86.70p | 82.00p | 84.70p | 707,515 |
May 25, 2022 | 85.80p | 88.20p | 82.90p | 85.00p | 271,305 |
May 24, 2022 | 90.00p | 92.18p | 83.60p | 86.00p | 882,768 |
May 23, 2022 | 91.80p | 97.60p | 91.00p | 91.80p | 309,285 |
May 20, 2022 | 91.40p | 93.60p | 90.80p | 93.60p | 169,974 |
May 19, 2022 | 90.00p | 91.60p | 85.60p | 91.00p | 241,833 |
May 18, 2022 | 88.30p | 91.70p | 87.03p | 90.90p | 3,779,757 |
May 17, 2022 | 82.00p | 90.20p | 80.60p | 89.00p | 466,828 |
May 16, 2022 | 78.00p | 83.00p | 77.50p | 83.00p | 1,612,482 |
May 13, 2022 | 77.80p | 80.30p | 76.40p | 79.50p | 425,963 |
May 12, 2022 | 72.90p | 78.90p | 69.50p | 78.20p | 776,444 |
May 11, 2022 | 74.10p | 75.40p | 72.00p | 74.60p | 553,631 |
May 10, 2022 | 75.90p | 76.24p | 71.40p | 74.10p | 1,122,083 |
May 9, 2022 | 76.00p | 77.45p | 73.00p | 76.00p | 341,614 |
May 6, 2022 | 77.00p | 78.20p | 76.20p | 77.00p | 188,143 |
May 5, 2022 | 82.60p | 82.60p | 76.20p | 78.10p | 106,351 |
May 4, 2022 | 80.90p | 83.50p | 77.81p | 79.00p | 458,541 |
May 3, 2022 | 76.90p | 80.60p | 76.40p | 79.60p | 350,273 |
Apr 29, 2022 | 73.90p | 77.90p | 71.50p | 76.50p | 225,898 |
Apr 28, 2022 | 73.20p | 75.40p | 68.60p | 73.70p | 844,752 |
Apr 27, 2022 | 74.30p | 77.20p | 72.00p | 74.50p | 259,549 |
Apr 26, 2022 | 72.60p | 76.30p | 70.30p | 75.50p | 213,654 |
Apr 25, 2022 | 79.00p | 79.00p | 66.70p | 72.60p | 526,990 |
Apr 22, 2022 | 77.50p | 77.89p | 71.20p | 76.50p | 211,552 |