Hardy Oil & Gas (HDY) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
13/06/2011 219.50p 219.50p 215.00p 216.00p 21025
10/06/2011 210.00p 218.00p 210.00p 217.25p 25649
09/06/2011 212.75p 216.50p 211.95p 215.25p 41366
08/06/2011 214.00p 214.55p 210.75p 210.75p 13450
07/06/2011 215.25p 219.00p 215.00p 215.00p 47426
06/06/2011 220.00p 220.00p 214.25p 216.00p 87330
03/06/2011 215.00p 220.00p 209.46p 220.00p 62275
02/06/2011 207.50p 210.45p 207.00p 209.75p 10483
01/06/2011 207.75p 215.00p 207.75p 215.00p 26582
31/05/2011 205.25p 210.75p 205.25p 210.75p 47070
27/05/2011 210.00p 213.93p 207.00p 209.25p 18081
26/05/2011 206.50p 209.26p 206.49p 209.25p 11808
25/05/2011 207.50p 208.45p 205.50p 205.50p 26228
24/05/2011 211.00p 212.00p 207.50p 208.00p 74903
23/05/2011 207.00p 209.00p 205.75p 207.00p 145159
20/05/2011 213.50p 213.86p 209.00p 209.00p 26028
19/05/2011 212.00p 215.50p 211.89p 214.12p 16616
18/05/2011 213.50p 216.75p 210.75p 214.25p 95556
17/05/2011 215.00p 217.25p 212.00p 212.00p 123462
16/05/2011 217.00p 217.00p 213.25p 215.00p 50633
13/05/2011 217.25p 218.75p 215.25p 218.00p 71404
12/05/2011 218.00p 219.16p 210.00p 212.50p 283641
11/05/2011 215.75p 221.50p 212.25p 220.25p 408612
10/05/2011 217.25p 222.91p 210.00p 210.00p 78723
09/05/2011 216.00p 221.05p 215.00p 215.00p 116487
06/05/2011 218.00p 224.59p 215.00p 215.00p 434520
05/05/2011 218.00p 220.00p 215.00p 215.00p 29327
04/05/2011 215.00p 222.00p 215.00p 215.00p 107453
03/05/2011 221.75p 225.25p 211.29p 213.25p 332017
28/04/2011 222.25p 226.25p 218.00p 221.50p 77809
27/04/2011 229.00p 230.25p 222.25p 222.25p 128567
26/04/2011 225.00p 232.00p 221.50p 230.00p 117244
21/04/2011 233.75p 235.00p 228.00p 231.50p 160025
20/04/2011 244.00p 244.00p 230.25p 230.25p 140341
19/04/2011 240.50p 243.25p 236.68p 241.00p 312522
18/04/2011 238.25p 243.25p 234.25p 241.25p 96913
15/04/2011 235.00p 242.00p 233.25p 237.00p 221813
14/04/2011 230.00p 234.50p 223.70p 234.50p 141606
13/04/2011 221.00p 231.00p 221.00p 228.50p 143469
12/04/2011 215.25p 227.25p 215.15p 227.25p 935390
11/04/2011 218.25p 221.00p 213.32p 216.00p 127183
08/04/2011 218.00p 227.00p 214.50p 214.50p 140081
07/04/2011 228.00p 228.00p 210.75p 218.00p 138571
06/04/2011 191.00p 230.00p 191.00p 226.75p 278277
05/04/2011 186.00p 194.75p 181.25p 194.75p 176233
04/04/2011 182.25p 186.25p 181.25p 181.25p 63079
01/04/2011 185.00p 187.75p 184.00p 187.00p 42644
31/03/2011 189.00p 192.00p 185.00p 188.75p 101693
30/03/2011 183.00p 195.00p 182.15p 189.00p 221541
29/03/2011 164.25p 181.00p 163.50p 181.00p 345732
28/03/2011 165.75p 168.25p 165.00p 166.00p 75200
25/03/2011 168.00p 168.00p 162.71p 166.00p 71794
24/03/2011 158.00p 168.25p 155.00p 168.00p 1305967
23/03/2011 147.00p 160.00p 145.00p 158.00p 224238
22/03/2011 148.50p 151.50p 145.00p 145.00p 119418
21/03/2011 156.00p 160.00p 146.75p 147.00p 120875
18/03/2011 162.00p 162.00p 156.25p 156.25p 111885
17/03/2011 159.50p 162.50p 156.50p 158.00p 129033
16/03/2011 167.00p 169.25p 160.00p 165.75p 37933
15/03/2011 163.00p 165.50p 158.00p 165.50p 45961
14/03/2011 166.00p 168.00p 163.06p 165.50p 299317
11/03/2011 160.75p 165.00p 160.75p 165.00p 43712
10/03/2011 161.25p 165.00p 160.75p 165.00p 37952
09/03/2011 163.00p 164.00p 161.00p 163.00p 22561
08/03/2011 165.00p 165.00p 163.25p 163.25p 2064
07/03/2011 164.50p 165.00p 163.00p 164.00p 11832
04/03/2011 168.00p 169.00p 163.00p 165.00p 94211
03/03/2011 166.25p 168.00p 161.25p 161.25p 77825
02/03/2011 167.00p 167.00p 162.50p 165.00p 59454
01/03/2011 168.00p 168.00p 162.85p 166.00p 81432
28/02/2011 164.25p 168.00p 157.75p 168.00p 144108
25/02/2011 160.00p 165.25p 155.25p 164.75p 9424
24/02/2011 166.00p 166.00p 161.00p 161.00p 35674
23/02/2011 162.00p 165.00p 161.25p 161.25p 45107
22/02/2011 164.75p 165.95p 159.00p 160.75p 33178
21/02/2011 150.25p 168.00p 150.25p 165.00p 168187
18/02/2011 155.00p 155.00p 151.25p 154.25p 4781
17/02/2011 157.00p 157.00p 154.25p 157.00p 37153
16/02/2011 152.00p 158.00p 152.00p 157.25p 17742
15/02/2011 158.00p 158.00p 155.25p 157.75p 14252
14/02/2011 154.75p 158.00p 152.00p 158.00p 53249
11/02/2011 155.00p 155.00p 151.00p 155.00p 20562
10/02/2011 155.00p 155.00p 149.25p 152.50p 7392
09/02/2011 155.50p 155.50p 152.15p 155.00p 8860
08/02/2011 154.75p 156.00p 152.00p 155.00p 32273
07/02/2011 149.75p 157.00p 146.15p 154.50p 163549
04/02/2011 142.00p 147.75p 142.00p 147.75p 22996
03/02/2011 145.00p 146.00p 140.25p 140.25p 44341
02/02/2011 144.50p 150.00p 144.50p 144.75p 120505
01/02/2011 152.00p 152.00p 145.00p 145.25p 105859
31/01/2011 152.00p 152.30p 150.00p 150.00p 50450
28/01/2011 150.00p 155.00p 150.00p 155.00p 29096
27/01/2011 152.00p 153.60p 148.50p 148.50p 21688
26/01/2011 153.00p 153.50p 151.00p 151.00p 10392
25/01/2011 152.50p 154.55p 150.50p 150.50p 98207
24/01/2011 150.00p 152.74p 150.00p 150.00p 10585
21/01/2011 151.75p 155.00p 150.00p 155.00p 18381
20/01/2011 154.00p 154.00p 151.75p 154.00p 49792
19/01/2011 159.75p 160.00p 154.50p 154.50p 134964
18/01/2011 155.50p 158.50p 152.00p 155.00p 116343
17/01/2011 158.25p 160.53p 157.00p 158.75p 25715
14/01/2011 154.75p 159.00p 153.00p 158.50p 146863
13/01/2011 165.00p 165.00p 154.75p 160.00p 155952
12/01/2011 168.00p 168.00p 161.50p 161.50p 69579
11/01/2011 165.00p 171.50p 165.00p 165.75p 107096
10/01/2011 173.00p 173.00p 162.25p 164.50p 212022
07/01/2011 173.50p 178.01p 172.75p 173.00p 67787
06/01/2011 178.00p 180.43p 175.00p 177.50p 74705
05/01/2011 205.00p 205.00p 177.12p 178.50p 443787
04/01/2011 217.00p 220.00p 212.00p 216.50p 69381
31/12/2010 219.50p 219.50p 213.00p 215.00p 17580
30/12/2010 214.00p 220.50p 212.00p 220.00p 56918
29/12/2010 215.00p 219.00p 201.00p 214.00p 90741
24/12/2010 208.00p 212.99p 207.00p 210.50p 6032
23/12/2010 205.25p 212.84p 205.25p 208.00p 131096
22/12/2010 213.00p 214.52p 201.00p 206.00p 193386
21/12/2010 210.75p 222.13p 208.25p 213.00p 264223
20/12/2010 203.75p 207.00p 202.25p 204.50p 26282
17/12/2010 205.00p 208.89p 184.00p 204.75p 40212
16/12/2010 210.00p 210.77p 204.00p 209.50p 70152
15/12/2010 195.00p 210.00p 194.25p 210.00p 85153
14/12/2010 187.00p 195.00p 184.15p 194.50p 94987
13/12/2010 187.00p 187.00p 183.80p 184.00p 34558
10/12/2010 190.75p 190.75p 187.00p 187.00p 5464
09/12/2010 194.75p 194.75p 187.00p 188.75p 11600
08/12/2010 185.50p 192.90p 182.00p 192.50p 34257
07/12/2010 186.75p 188.95p 182.50p 182.50p 43858
06/12/2010 187.75p 192.25p 183.00p 192.25p 14961
03/12/2010 189.50p 189.50p 186.50p 189.00p 2341
02/12/2010 189.75p 189.75p 186.00p 189.00p 17090
01/12/2010 183.25p 189.75p 182.20p 189.00p 13506
30/11/2010 183.00p 190.25p 183.00p 183.00p 108633
29/11/2010 191.00p 191.00p 183.50p 183.50p 19184
26/11/2010 187.00p 189.60p 185.00p 186.50p 93878
25/11/2010 189.00p 190.55p 187.50p 187.75p 168693
24/11/2010 193.75p 193.75p 187.50p 189.75p 24591
23/11/2010 197.75p 200.00p 193.75p 193.75p 18984
22/11/2010 204.25p 204.93p 199.14p 202.00p 32573
19/11/2010 201.00p 203.20p 198.57p 200.50p 4618
18/11/2010 204.00p 204.00p 198.00p 201.00p 11366
17/11/2010 204.25p 204.25p 198.99p 199.00p 5916
16/11/2010 201.25p 204.00p 198.00p 199.25p 61539
15/11/2010 194.00p 206.96p 193.47p 201.00p 116247
12/11/2010 190.00p 199.75p 190.00p 199.75p 42849
11/11/2010 188.00p 195.00p 186.86p 195.00p 30369
10/11/2010 185.00p 189.75p 180.75p 189.75p 479969
09/11/2010 190.00p 192.00p 182.00p 185.00p 12920
08/11/2010 188.00p 190.00p 186.00p 190.00p 159021
05/11/2010 188.00p 188.45p 185.60p 188.00p 14538
04/11/2010 190.00p 194.00p 185.26p 186.00p 8796
03/11/2010 194.00p 195.00p 189.00p 191.00p 18071
02/11/2010 190.00p 194.50p 188.00p 194.00p 24087
01/11/2010 189.00p 193.40p 189.00p 192.00p 45316
29/10/2010 188.00p 190.00p 186.25p 186.25p 12615
28/10/2010 190.00p 190.00p 186.86p 187.75p 6041
27/10/2010 196.50p 200.25p 185.00p 186.50p 253144
26/10/2010 185.00p 198.25p 185.00p 198.25p 213677
25/10/2010 190.00p 190.00p 183.00p 183.00p 7286
22/10/2010 200.75p 204.00p 178.08p 189.50p 121803
21/10/2010 194.00p 203.00p 192.00p 203.00p 105077
20/10/2010 192.25p 192.25p 180.00p 187.25p 6950677
19/10/2010 188.00p 188.80p 183.00p 183.00p 22834
18/10/2010 194.25p 200.50p 183.00p 186.00p 58150
15/10/2010 196.25p 200.80p 195.00p 195.00p 31068
14/10/2010 210.00p 214.25p 195.00p 198.00p 455457
13/10/2010 210.00p 211.80p 210.00p 211.00p 81163
12/10/2010 210.00p 211.00p 207.68p 209.00p 18450
11/10/2010 212.75p 212.75p 210.00p 210.00p 1183
08/10/2010 213.00p 213.00p 207.50p 207.50p 5823
07/10/2010 212.00p 212.75p 207.60p 212.75p 3025
06/10/2010 215.00p 215.00p 208.00p 212.00p 18101
05/10/2010 216.75p 216.75p 208.75p 214.50p 13951
04/10/2010 219.50p 219.75p 208.75p 211.25p 41756
01/10/2010 218.25p 218.25p 212.00p 214.25p 97005
30/09/2010 210.00p 216.90p 210.00p 210.00p 11513
29/09/2010 220.00p 220.00p 214.50p 217.00p 13820
28/09/2010 215.00p 218.50p 215.00p 216.50p 8287
27/09/2010 217.25p 222.75p 217.25p 222.75p 16094
24/09/2010 220.00p 220.00p 217.00p 217.00p 8800
23/09/2010 229.75p 229.75p 219.41p 225.00p 29332
22/09/2010 228.00p 229.75p 220.00p 220.00p 43018
21/09/2010 220.00p 223.75p 218.02p 223.00p 51041
20/09/2010 225.00p 227.34p 213.00p 213.00p 19321
17/09/2010 230.00p 237.00p 225.25p 225.25p 126777
16/09/2010 226.00p 237.00p 225.00p 228.25p 36486
15/09/2010 230.00p 237.00p 230.00p 234.50p 47363
14/09/2010 240.00p 240.00p 235.00p 235.00p 33985
13/09/2010 239.00p 242.75p 238.00p 242.75p 74984
10/09/2010 240.00p 241.50p 240.00p 241.50p 26465
09/09/2010 237.50p 242.75p 233.00p 241.00p 41707
08/09/2010 234.75p 238.00p 232.00p 238.00p 30401
07/09/2010 234.75p 236.00p 231.00p 234.75p 61294
06/09/2010 235.00p 235.60p 230.25p 234.00p 29941
03/09/2010 237.00p 240.00p 234.00p 234.00p 26414
02/09/2010 240.00p 240.00p 231.25p 238.00p 132590
01/09/2010 233.50p 243.00p 229.82p 242.00p 167107
31/08/2010 217.00p 240.00p 217.00p 235.00p 519808
27/08/2010 220.00p 220.00p 213.00p 217.00p 7151
26/08/2010 210.00p 220.00p 209.50p 220.00p 20481
25/08/2010 221.50p 221.75p 205.00p 208.25p 85789

*Close Price adjusted for both dividends and splits