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

 
     
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
Showing 1 to 50 of 253