livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Hyve Group - (HYVE) share price history


Hyve Group share priceHYVE share price tradesHYVE Fundamentals watchlistADD to watchlist
Hyve Group - (HYVE) share price history
Date Open High Low Close Volume
19/05/2022 90.00 91.30 85.60 91.00 203,123
18/05/2022 88.30 91.70 87.03 90.90 220,692
17/05/2022 82.00 90.00 82.00 89.00 410,449
16/05/2022 78.00 83.00 77.50 83.00 1,160,769
13/05/2022 77.80 80.30 77.30 79.50 255,395
12/05/2022 72.90 78.90 69.90 78.20 523,507
11/05/2022 74.10 75.40 72.50 74.60 535,441
10/05/2022 75.90 76.24 71.40 74.10 970,251
09/05/2022 76.00 77.45 73.24 76.00 285,755
06/05/2022 77.00 78.20 76.30 77.00 127,110
05/05/2022 82.60 82.60 77.00 78.10 88,769
04/05/2022 80.90 81.21 77.81 79.00 331,799
03/05/2022 76.90 80.60 76.60 79.60 337,309
29/04/2022 73.90 77.80 73.09 76.50 191,499
28/04/2022 73.20 75.35 68.60 73.70 754,287
27/04/2022 74.30 76.00 72.90 74.50 211,852
26/04/2022 72.60 76.30 72.50 75.50 184,864
25/04/2022 79.00 79.00 67.91 72.60 477,686
22/04/2022 77.50 77.89 73.50 76.50 206,938
21/04/2022 76.40 78.60 73.90 77.50 310,713
20/04/2022 77.10 77.10 71.99 76.00 281,614
19/04/2022 79.40 79.40 73.24 76.50 466,109
14/04/2022 76.70 79.60 75.98 79.00 112,614
13/04/2022 75.90 78.00 73.10 77.30 170,186
12/04/2022 74.30 76.20 73.16 74.00 288,379
11/04/2022 74.50 76.40 72.38 74.40 178,400
08/04/2022 77.30 77.30 72.20 74.50 340,059
07/04/2022 77.20 79.51 76.30 77.60 255,442
06/04/2022 75.70 79.30 71.72 79.30 1,332,705
05/04/2022 75.30 76.80 70.60 73.30 648,076

Hyve Group - (HYVE) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts