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
19/05/2023 120.80 120.80 120.60 120.60 2,525,589
18/05/2023 120.40 120.80 120.40 120.60 892,908
17/05/2023 120.60 120.60 120.40 120.40 435,282
16/05/2023 120.40 120.80 120.40 120.60 383,030
15/05/2023 120.40 120.60 120.40 120.60 165,743
12/05/2023 120.60 120.60 120.60 120.60 905,734
11/05/2023 120.40 120.73 120.40 120.40 459,381
10/05/2023 120.40 120.67 120.40 120.60 31,441
09/05/2023 120.40 120.80 120.40 120.60 3,980,509
05/05/2023 120.40 120.60 120.20 120.40 7,352,422
04/05/2023 120.40 120.60 120.40 120.60 12,133,166
03/05/2023 120.00 121.40 120.00 120.80 3,928,732
02/05/2023 121.00 121.00 120.00 120.20 942,094
28/04/2023 121.80 121.80 120.00 120.20 4,180,186
27/04/2023 119.80 120.40 119.80 120.00 7,978,459
26/04/2023 120.00 120.00 119.80 120.00 18,870,119
25/04/2023 113.60 121.00 113.60 120.00 12,011,310
24/04/2023 114.00 116.60 114.00 115.00 972,449
21/04/2023 116.00 117.20 113.40 113.40 640,684
20/04/2023 112.60 115.00 112.60 113.40 6,962,351
19/04/2023 112.40 114.00 112.40 113.20 407,144
18/04/2023 112.40 113.00 112.40 112.60 80,796
17/04/2023 112.40 114.00 112.40 112.40 815,042
14/04/2023 112.40 113.20 112.40 112.40 5,547,641
13/04/2023 112.40 113.20 109.00 112.40 1,702,818
12/04/2023 112.40 112.80 112.40 112.40 81,478
11/04/2023 112.00 113.00 112.00 112.20 210,169
06/04/2023 112.20 112.50 110.46 112.40 10,974,136
05/04/2023 112.20 112.80 112.20 112.20 2,814,783
04/04/2023 111.20 112.60 111.20 112.60 471,142

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