1. Share Prices

  2. Hyve Group PLC (HYVE)

110.00p-3.00 (-2.65%)21 Jan 2022, 17:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hyve Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 21, 2022110.00p111.29p109.10p110.00p379,195
Jan 20, 2022111.40p113.00p109.60p113.00p284,019
Jan 19, 2022116.50p116.50p110.10p110.20p305,390
Jan 18, 2022116.00p117.20p111.60p114.00p361,769
Jan 17, 2022112.40p115.80p111.70p114.30p598,694
Jan 14, 2022108.90p114.50p107.90p114.50p426,819
Jan 13, 2022107.60p110.60p106.00p110.60p259,266
Jan 12, 2022114.00p114.00p106.10p107.50p298,105
Jan 11, 2022105.00p113.90p105.00p110.50p662,430
Jan 10, 2022105.00p109.40p103.60p109.30p575,535
Jan 7, 2022106.00p106.40p101.80p105.00p348,911
Jan 6, 2022101.50p105.30p100.10p104.90p489,628
Jan 5, 2022101.60p104.18p98.60p103.00p745,763
Jan 4, 202296.90p101.20p93.40p101.20p486,182
Dec 31, 202195.20p95.20p92.16p93.80p34,573
Dec 30, 202194.80p96.15p91.05p92.80p154,512
Dec 29, 202192.65p95.60p91.00p94.00p256,583
Dec 24, 202191.00p95.50p91.00p92.75p86,504
Dec 23, 202188.60p94.99p87.55p93.05p424,103
Dec 22, 202186.30p90.00p86.30p89.20p365,398
Dec 21, 202184.05p88.00p80.95p85.70p605,621
Dec 20, 202187.55p88.95p83.05p83.20p434,698
Dec 17, 202185.00p90.70p85.00p89.50p3,423,968
Dec 16, 202183.00p89.70p83.00p87.35p452,102
Dec 15, 202183.00p86.55p83.00p84.85p370,759
Dec 14, 202183.40p87.75p83.10p85.90p236,919
Dec 13, 202188.05p92.35p84.25p85.85p652,905
Dec 10, 202189.55p91.45p87.60p87.90p439,917
Dec 9, 202193.35p93.35p91.00p91.00p913,543
Dec 8, 202192.05p95.00p90.55p92.35p2,491,295
Dec 7, 202192.20p98.00p90.40p94.00p447,724
Dec 6, 202186.00p92.00p86.00p90.95p767,573
Dec 3, 202194.35p94.35p88.65p89.85p458,030
Dec 2, 202192.45p94.10p88.00p90.15p563,575
Dec 1, 202186.00p93.80p86.00p91.20p486,897
Nov 30, 202190.20p92.80p86.70p88.80p1,766,641
Nov 29, 202195.00p95.15p89.30p89.30p1,442,134
Nov 26, 202197.20p100.20p90.65p91.00p1,755,697
Nov 25, 2021101.30p103.30p99.05p101.30p253,301
Nov 24, 2021104.00p104.50p96.20p103.00p624,360
Nov 23, 2021105.10p106.20p99.72p104.00p784,877
Nov 22, 2021107.60p109.90p102.50p104.80p678,420
Nov 19, 2021110.00p111.40p105.70p110.00p492,602
Nov 18, 2021109.40p113.40p107.80p109.90p747,562
Nov 17, 2021107.00p109.30p105.40p107.80p150,526
Nov 16, 2021106.80p110.10p105.10p107.00p252,480
Nov 15, 2021109.70p112.60p106.70p110.60p132,620
Nov 12, 2021108.70p113.99p107.00p110.00p179,528
Nov 11, 2021110.30p112.36p107.10p109.30p231,514
Nov 10, 2021115.00p117.60p110.60p110.60p288,666
123456
Showing 1 to 50 of 253

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
20 Jan 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC235.001.73
4Imprint Group PLC2,675.001.71
Premier Foods PLC120.601.69
Chemring Group PLC290.501.22
Oxford Instruments PLC2,250.001.12
Bh Macro Limited3,780.001.07

Fallers

CompanyPrice% Chg
Playtech PLC579.50-20.67
Trainline PLC235.00-10.58
Baltic Classifieds Group PLC199.00-8.72
Trustpilot Group PLC214.80-7.73
Hochschild Mining PLC118.20-7.15
Baillie Gifford Us Growth Trust PLC230.50-6.68