66.80p+2.70 (+4.21%)06 Jul 2022, 13:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hyve Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 5, 202266.20p69.90p64.10p64.10p103,916
Jul 4, 202266.30p69.90p66.30p68.80p297,237
Jul 1, 202273.50p74.80p66.80p69.70p467,306
Jun 30, 202271.80p74.09p69.97p73.80p339,202
Jun 29, 202278.10p78.10p71.60p73.20p110,255
Jun 28, 202269.00p76.40p69.00p76.40p1,569,254
Jun 27, 202271.10p77.00p70.70p70.90p568,087
Jun 24, 202267.70p69.47p63.00p68.00p882,728
Jun 23, 202270.20p71.60p67.20p69.50p365,011
Jun 22, 202269.00p71.90p69.00p71.60p176,107
Jun 21, 202269.10p75.60p69.10p72.80p212,786
Jun 20, 202272.00p77.20p72.00p74.00p390,970
Jun 17, 202271.00p77.40p71.00p75.90p348,408
Jun 16, 202272.40p77.90p71.90p72.60p57,299
Jun 15, 202272.00p76.80p72.00p75.70p215,421
Jun 14, 202269.50p76.00p68.20p73.80p144,857
Jun 13, 202273.00p79.20p69.08p73.00p708,502
Jun 10, 202276.00p79.92p73.90p76.00p763,500
Jun 9, 202276.00p82.50p76.00p78.00p292,921
Jun 8, 202284.20p84.63p77.51p79.20p621,133
Jun 7, 202283.30p85.60p79.10p84.20p301,750
Jun 6, 202287.70p87.70p80.01p83.00p579,175
Jun 1, 202288.00p91.80p83.84p84.00p307,104
May 31, 202292.30p92.30p87.10p87.80p107,769
May 30, 202291.30p92.20p87.00p88.40p311,716
May 27, 202287.80p90.81p84.34p88.00p264,707
May 26, 202286.70p86.70p82.00p84.70p707,515
May 25, 202285.80p88.20p82.90p85.00p271,305
May 24, 202290.00p92.18p83.60p86.00p882,768
May 23, 202291.80p97.60p91.00p91.80p309,285
May 20, 202291.40p93.60p90.80p93.60p169,974
May 19, 202290.00p91.60p85.60p91.00p241,833
May 18, 202288.30p91.70p87.03p90.90p3,779,757
May 17, 202282.00p90.20p80.60p89.00p466,828
May 16, 202278.00p83.00p77.50p83.00p1,612,482
May 13, 202277.80p80.30p76.40p79.50p425,963
May 12, 202272.90p78.90p69.50p78.20p776,444
May 11, 202274.10p75.40p72.00p74.60p553,631
May 10, 202275.90p76.24p71.40p74.10p1,122,083
May 9, 202276.00p77.45p73.00p76.00p341,614
May 6, 202277.00p78.20p76.20p77.00p188,143
May 5, 202282.60p82.60p76.20p78.10p106,351
May 4, 202280.90p83.50p77.81p79.00p458,541
May 3, 202276.90p80.60p76.40p79.60p350,273
Apr 29, 202273.90p77.90p71.50p76.50p225,898
Apr 28, 202273.20p75.40p68.60p73.70p844,752
Apr 27, 202274.30p77.20p72.00p74.50p259,549
Apr 26, 202272.60p76.30p70.30p75.50p213,654
Apr 25, 202279.00p79.00p66.70p72.60p526,990
Apr 22, 202277.50p77.89p71.20p76.50p211,552
Showing 1 to 50 of 252