Hardy Oil & Gas (HDY) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hardy Oil & Gas

Date Open High Low Close* Volume
23/03/2012 150.50p 154.25p 145.00p 151.25p 46988
22/03/2012 150.00p 155.00p 148.40p 155.00p 28655
21/03/2012 143.00p 152.00p 138.50p 152.00p 83135
20/03/2012 155.25p 157.50p 143.00p 144.75p 88910
19/03/2012 154.25p 158.00p 153.00p 156.75p 48198
16/03/2012 153.50p 156.75p 153.50p 153.50p 14295
15/03/2012 158.00p 158.00p 154.00p 154.00p 21637
14/03/2012 157.25p 158.00p 155.73p 157.50p 18134
13/03/2012 157.00p 158.00p 155.00p 155.00p 6675
12/03/2012 155.00p 158.00p 154.76p 158.00p 83351
09/03/2012 156.00p 157.50p 155.00p 157.50p 72045
08/03/2012 149.50p 158.00p 146.75p 155.00p 100945
07/03/2012 144.92p 147.50p 144.60p 147.50p 7500
06/03/2012 148.00p 148.00p 144.41p 145.25p 39054
05/03/2012 145.00p 149.75p 143.00p 146.00p 103333
02/03/2012 147.25p 147.59p 140.00p 141.50p 131332
01/03/2012 153.00p 153.35p 147.50p 149.00p 26577
29/02/2012 150.75p 150.75p 149.25p 149.25p 28798
28/02/2012 155.00p 157.00p 149.06p 150.25p 63502
27/02/2012 158.25p 160.66p 154.50p 154.50p 54019
24/02/2012 158.00p 160.25p 158.00p 159.12p 115759
23/02/2012 158.25p 161.00p 156.00p 160.00p 83198
22/02/2012 157.50p 160.45p 156.75p 156.75p 7110
21/02/2012 160.00p 164.75p 156.46p 159.50p 24389
20/02/2012 159.00p 159.35p 156.29p 158.00p 28014
17/02/2012 153.50p 160.00p 153.50p 156.75p 51604
16/02/2012 157.00p 157.00p 152.00p 152.00p 34724
15/02/2012 163.00p 163.00p 155.25p 155.25p 30385
14/02/2012 167.00p 170.86p 163.50p 163.50p 45893
13/02/2012 168.00p 171.28p 167.75p 168.00p 61182
10/02/2012 169.50p 169.50p 167.65p 167.75p 5396
09/02/2012 168.75p 171.00p 165.00p 167.75p 15652
08/02/2012 162.00p 170.00p 161.83p 165.00p 84879
07/02/2012 165.00p 165.00p 158.25p 161.00p 36487
06/02/2012 167.00p 169.40p 163.09p 167.00p 16805
03/02/2012 165.00p 167.34p 162.62p 166.38p 18367
02/02/2012 160.00p 163.78p 160.00p 160.00p 33878
01/02/2012 166.00p 168.62p 159.00p 159.00p 118699
31/01/2012 173.00p 173.50p 167.00p 167.50p 42697
30/01/2012 175.50p 175.50p 170.00p 174.00p 49854
27/01/2012 177.00p 177.00p 174.00p 175.50p 6688
26/01/2012 172.00p 179.75p 172.00p 175.00p 1758533
25/01/2012 165.00p 170.35p 165.00p 170.00p 10429
24/01/2012 172.00p 172.00p 165.75p 165.75p 16401
23/01/2012 179.25p 179.26p 170.25p 173.00p 178134
20/01/2012 178.00p 179.50p 176.00p 176.00p 11426
19/01/2012 179.25p 180.53p 179.00p 179.00p 82230
18/01/2012 168.00p 179.50p 166.50p 179.50p 73216
17/01/2012 181.00p 181.50p 168.00p 170.75p 35527
16/01/2012 184.50p 188.16p 180.25p 180.25p 13690
13/01/2012 194.00p 198.00p 182.25p 184.75p 763903
12/01/2012 175.75p 193.00p 168.00p 190.00p 285537
11/01/2012 180.00p 180.00p 175.59p 180.00p 135446
10/01/2012 180.00p 185.35p 178.35p 181.00p 148087
09/01/2012 178.00p 187.00p 177.00p 180.00p 176247
06/01/2012 165.75p 184.75p 165.75p 184.75p 318960
05/01/2012 160.00p 170.00p 159.38p 168.00p 206364
04/01/2012 151.75p 163.00p 151.75p 162.00p 107624
03/01/2012 147.00p 152.00p 147.00p 152.00p 24066
30/12/2011 145.00p 146.25p 145.00p 146.25p 9349
29/12/2011 142.75p 145.00p 142.03p 143.00p 27426
28/12/2011 143.50p 143.50p 139.37p 141.75p 3342
23/12/2011 137.00p 140.00p 136.75p 138.75p 24925
22/12/2011 147.25p 147.25p 135.75p 135.75p 87403
21/12/2011 147.53p 147.53p 147.00p 147.00p 3714
20/12/2011 146.25p 148.25p 146.25p 147.00p 19559
19/12/2011 146.25p 150.00p 146.25p 149.50p 2486
16/12/2011 148.25p 154.50p 146.00p 153.00p 69365
15/12/2011 147.42p 148.00p 147.07p 148.00p 12802
14/12/2011 152.00p 161.00p 146.00p 150.25p 52102
13/12/2011 152.39p 152.39p 152.25p 152.25p 2098
12/12/2011 151.75p 157.00p 149.97p 152.00p 45699
09/12/2011 148.25p 148.48p 146.50p 148.00p 7036
08/12/2011 149.25p 152.00p 142.33p 147.00p 23959
07/12/2011 146.52p 149.50p 146.52p 149.50p 802
06/12/2011 145.00p 149.00p 145.00p 149.00p 16740
05/12/2011 138.50p 149.61p 138.50p 144.25p 151409
02/12/2011 141.75p 143.50p 138.25p 139.00p 46073
01/12/2011 151.00p 151.00p 139.75p 139.75p 31571
30/11/2011 143.00p 152.00p 143.00p 148.75p 30667
29/11/2011 148.25p 149.75p 145.00p 147.25p 22141
28/11/2011 147.00p 147.00p 143.84p 146.50p 4421
25/11/2011 143.75p 148.75p 143.72p 146.75p 13215
24/11/2011 143.93p 147.60p 143.93p 146.00p 2461
23/11/2011 150.00p 152.00p 145.00p 145.75p 23233
22/11/2011 154.75p 157.00p 151.14p 155.25p 18100
21/11/2011 156.00p 156.47p 148.75p 148.75p 20446
18/11/2011 158.00p 160.83p 156.25p 158.25p 3030
17/11/2011 157.00p 161.75p 156.53p 159.00p 18905
16/11/2011 160.00p 160.00p 157.00p 157.00p 15010
15/11/2011 160.00p 164.16p 160.00p 160.25p 6507
14/11/2011 157.25p 164.22p 157.25p 160.25p 18329
11/11/2011 160.25p 165.00p 160.00p 163.00p 55841
10/11/2011 160.00p 163.00p 159.00p 160.00p 24216
09/11/2011 160.75p 165.67p 157.00p 159.00p 85089
08/11/2011 160.00p 164.50p 157.00p 157.00p 173237
07/11/2011 155.25p 155.25p 150.00p 150.00p 16696
04/11/2011 156.00p 156.05p 154.25p 154.25p 12497
03/11/2011 153.00p 160.75p 153.00p 155.00p 38448
02/11/2011 154.75p 155.50p 152.00p 154.50p 47287
01/11/2011 151.00p 158.75p 150.00p 150.25p 19176
31/10/2011 155.00p 155.00p 152.00p 153.75p 12579
28/10/2011 152.00p 157.00p 152.00p 152.00p 44503
27/10/2011 153.00p 154.75p 152.25p 152.25p 46500
26/10/2011 153.00p 153.00p 151.00p 151.00p 19516
25/10/2011 150.00p 150.00p 148.00p 148.25p 9902
24/10/2011 151.75p 154.81p 148.00p 148.00p 70161
21/10/2011 149.75p 149.75p 145.25p 148.25p 23208
20/10/2011 147.00p 147.00p 145.00p 145.00p 35075
19/10/2011 150.00p 150.00p 147.25p 147.50p 22176
18/10/2011 152.00p 152.00p 149.00p 149.00p 31318
17/10/2011 155.00p 155.00p 150.10p 154.25p 36243
14/10/2011 155.00p 159.75p 155.00p 155.00p 62229
13/10/2011 151.75p 154.00p 149.00p 153.00p 88668
12/10/2011 147.00p 154.00p 145.00p 145.00p 57009
11/10/2011 146.00p 148.75p 143.25p 143.25p 23811
10/10/2011 148.00p 148.00p 147.75p 147.75p 1256
07/10/2011 152.00p 152.00p 145.75p 145.75p 66178
06/10/2011 150.00p 153.25p 145.42p 150.25p 310490
05/10/2011 150.00p 153.00p 145.75p 145.75p 40821
04/10/2011 163.25p 164.05p 142.25p 142.25p 70949
03/10/2011 165.25p 165.25p 162.00p 164.00p 792627
30/09/2011 170.00p 170.75p 166.00p 167.75p 50684
29/09/2011 179.00p 179.00p 171.25p 171.25p 22650
28/09/2011 180.00p 182.00p 177.00p 177.00p 14621
27/09/2011 193.00p 194.00p 173.75p 181.75p 58269
26/09/2011 195.00p 195.00p 190.00p 190.00p 9482
23/09/2011 197.00p 200.74p 189.00p 189.00p 37340
22/09/2011 202.00p 202.00p 195.25p 199.50p 7281
21/09/2011 202.00p 208.20p 202.00p 203.00p 29677
20/09/2011 202.00p 204.00p 202.00p 204.00p 1867
19/09/2011 200.00p 203.25p 200.00p 203.25p 9440
16/09/2011 203.25p 206.00p 203.00p 206.00p 24841
15/09/2011 200.75p 210.00p 200.75p 208.00p 10037
14/09/2011 200.00p 202.62p 200.00p 202.62p 536
13/09/2011 212.00p 212.00p 198.00p 198.00p 61924
12/09/2011 215.00p 215.00p 210.00p 210.00p 24915
09/09/2011 218.00p 218.00p 212.25p 215.00p 17792
08/09/2011 218.00p 218.00p 213.25p 217.50p 36261
07/09/2011 218.00p 219.00p 216.00p 216.00p 42695
06/09/2011 220.00p 220.00p 218.56p 220.00p 12027
05/09/2011 222.75p 222.75p 214.00p 218.00p 967958
02/09/2011 217.25p 219.25p 216.00p 219.25p 46800
01/09/2011 216.00p 220.00p 212.80p 220.00p 88385
31/08/2011 208.75p 217.00p 208.50p 217.00p 61120
30/08/2011 207.50p 207.50p 206.00p 206.00p 565
26/08/2011 203.00p 208.50p 203.00p 205.50p 8437
25/08/2011 197.50p 208.00p 197.50p 204.75p 54945
24/08/2011 191.00p 200.00p 187.00p 200.00p 91359
23/08/2011 193.25p 194.50p 187.00p 187.00p 5637
22/08/2011 190.50p 194.25p 187.00p 187.00p 19822
19/08/2011 185.00p 191.00p 185.00p 185.75p 15857
18/08/2011 188.75p 189.00p 185.00p 189.00p 17398
17/08/2011 192.00p 192.50p 188.00p 189.25p 43235
16/08/2011 193.00p 193.00p 191.00p 193.00p 24800
15/08/2011 201.00p 204.00p 191.25p 194.00p 77791
12/08/2011 190.50p 202.00p 185.00p 202.00p 64737
11/08/2011 190.00p 193.25p 185.00p 193.25p 54357
10/08/2011 190.50p 192.00p 186.00p 192.00p 33715
09/08/2011 190.00p 190.75p 185.00p 190.00p 62002
08/08/2011 195.00p 197.00p 190.00p 191.00p 70041
05/08/2011 207.00p 210.00p 194.75p 195.25p 158709
04/08/2011 220.00p 222.00p 210.00p 210.00p 86882
03/08/2011 220.00p 223.50p 218.00p 222.00p 32257
02/08/2011 225.00p 225.10p 222.00p 223.50p 2054610
01/08/2011 228.50p 229.00p 228.00p 228.00p 19289
29/07/2011 227.75p 230.00p 225.24p 225.75p 16191
28/07/2011 227.25p 227.25p 225.75p 225.75p 1661
27/07/2011 224.75p 227.48p 224.00p 224.00p 8060
26/07/2011 222.50p 225.00p 220.65p 225.00p 19381
25/07/2011 221.00p 224.50p 220.00p 220.00p 8051
22/07/2011 225.00p 225.95p 221.50p 223.50p 22324
21/07/2011 223.00p 225.00p 215.00p 225.00p 127370
20/07/2011 225.00p 228.17p 223.00p 225.00p 58771
19/07/2011 230.75p 230.75p 223.00p 223.00p 28397
18/07/2011 226.00p 229.00p 223.25p 227.75p 25702
15/07/2011 210.00p 231.00p 210.00p 226.50p 179147
14/07/2011 210.00p 212.75p 210.00p 210.00p 85779
13/07/2011 208.00p 211.00p 208.00p 210.25p 10357
12/07/2011 210.00p 213.00p 210.00p 213.00p 131520
11/07/2011 214.50p 214.50p 210.00p 211.50p 9358
08/07/2011 213.50p 218.58p 210.00p 211.00p 71987
07/07/2011 212.00p 218.00p 210.44p 218.00p 123137
06/07/2011 212.00p 213.00p 210.38p 212.00p 70077
05/07/2011 215.00p 216.50p 211.75p 212.00p 61303
04/07/2011 203.75p 214.00p 203.75p 210.00p 89356
01/07/2011 209.00p 209.00p 195.00p 205.00p 4160967
30/06/2011 215.00p 218.00p 206.75p 206.75p 60733
29/06/2011 217.50p 220.00p 217.50p 218.37p 20990
28/06/2011 218.25p 220.00p 217.00p 217.00p 50424
27/06/2011 220.50p 225.00p 219.00p 220.00p 137835
24/06/2011 225.50p 225.50p 218.00p 222.00p 241022
23/06/2011 222.50p 222.85p 219.00p 222.00p 69422
22/06/2011 197.00p 240.00p 195.00p 225.00p 1656494
21/06/2011 202.00p 205.00p 197.00p 200.00p 58771
20/06/2011 204.75p 207.25p 203.25p 203.50p 47268
17/06/2011 205.00p 210.00p 200.00p 202.75p 119513
16/06/2011 208.00p 210.25p 195.00p 197.25p 118219
15/06/2011 213.00p 215.40p 210.25p 210.25p 51315
14/06/2011 216.00p 216.50p 215.00p 216.00p 12266

*Close Price adjusted for both dividends and splits