Hardy Oil & Gas (HDY) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
24/08/2010 221.00p 224.00p 217.18p 224.00p 22718
23/08/2010 232.50p 233.29p 216.00p 217.00p 111851
20/08/2010 215.00p 233.00p 215.00p 232.75p 170552
19/08/2010 212.50p 227.25p 212.50p 219.75p 139056
18/08/2010 215.00p 215.00p 207.50p 212.50p 44339
17/08/2010 203.00p 215.00p 202.75p 215.00p 64924
16/08/2010 200.00p 205.00p 196.03p 203.00p 134861
13/08/2010 179.75p 200.00p 179.75p 200.00p 173457
12/08/2010 175.00p 178.44p 168.65p 178.25p 35586
11/08/2010 169.75p 173.00p 167.00p 173.00p 108282
10/08/2010 170.00p 171.25p 164.40p 170.00p 21298
09/08/2010 165.75p 167.00p 164.11p 167.00p 7734
06/08/2010 170.00p 170.00p 160.25p 163.00p 103656
05/08/2010 167.00p 170.00p 158.85p 170.00p 49009
04/08/2010 166.75p 168.00p 161.07p 166.50p 49471
03/08/2010 167.50p 169.25p 162.00p 165.00p 18009
02/08/2010 166.00p 166.00p 159.46p 166.00p 31890
30/07/2010 165.00p 165.00p 158.50p 158.50p 31889
29/07/2010 163.50p 165.00p 157.00p 165.00p 23781
28/07/2010 157.00p 162.69p 157.00p 161.75p 4132
27/07/2010 157.00p 163.75p 157.00p 160.50p 2400
26/07/2010 160.00p 164.00p 160.00p 164.00p 15600
23/07/2010 160.00p 164.00p 160.00p 164.00p 12398
22/07/2010 165.00p 165.34p 160.50p 160.50p 5307
21/07/2010 165.00p 165.00p 164.29p 165.00p 3634
20/07/2010 164.75p 164.75p 164.00p 164.00p 0
19/07/2010 168.50p 168.50p 164.75p 164.75p 0
16/07/2010 170.00p 170.00p 168.50p 168.50p 24223
15/07/2010 168.00p 175.00p 162.54p 175.00p 31611
14/07/2010 167.75p 167.75p 164.00p 166.00p 2160
13/07/2010 165.00p 167.75p 165.00p 167.75p 1478
12/07/2010 168.00p 168.00p 168.00p 168.00p 5258
09/07/2010 169.00p 169.00p 166.00p 169.00p 5564
08/07/2010 170.00p 170.00p 165.00p 168.00p 7861
07/07/2010 170.00p 170.00p 170.00p 170.00p 10000
06/07/2010 167.00p 167.25p 167.00p 167.00p 6173
05/07/2010 169.00p 169.00p 165.00p 165.00p 9206
02/07/2010 167.25p 175.00p 167.25p 175.00p 6013
01/07/2010 170.00p 173.81p 168.00p 168.00p 31984
30/06/2010 171.00p 176.25p 170.00p 174.00p 32607
29/06/2010 183.25p 183.25p 170.25p 171.50p 11130
28/06/2010 172.25p 180.00p 171.00p 177.50p 8586
25/06/2010 172.25p 180.00p 172.25p 176.25p 5518
24/06/2010 170.00p 180.00p 158.75p 180.00p 69077
23/06/2010 170.00p 170.00p 161.75p 169.50p 5524
22/06/2010 165.25p 170.00p 165.25p 170.00p 2099
21/06/2010 159.00p 169.50p 159.00p 169.50p 51016
18/06/2010 158.25p 162.21p 155.00p 155.00p 35382
17/06/2010 155.00p 164.00p 155.00p 164.00p 7137
16/06/2010 162.00p 162.48p 155.50p 156.00p 7391
15/06/2010 158.00p 165.00p 158.00p 158.25p 31661
14/06/2010 154.00p 162.55p 154.00p 155.50p 7327
11/06/2010 158.00p 163.20p 154.88p 160.00p 64792
10/06/2010 158.00p 158.00p 155.12p 158.00p 6352
09/06/2010 156.00p 160.00p 156.00p 157.50p 11507
08/06/2010 167.00p 167.00p 158.50p 158.50p 3044
07/06/2010 170.25p 170.25p 160.00p 161.00p 8778
04/06/2010 173.75p 180.00p 165.00p 172.75p 13080
03/06/2010 173.00p 173.00p 169.83p 173.00p 162400
02/06/2010 170.25p 173.00p 161.00p 173.00p 20563
01/06/2010 171.25p 171.25p 169.50p 171.00p 11308
28/05/2010 165.00p 165.50p 164.81p 165.50p 100745
27/05/2010 165.00p 165.75p 160.00p 165.75p 41396
26/05/2010 160.00p 164.50p 146.67p 162.50p 1046796
25/05/2010 170.25p 171.00p 158.39p 168.00p 43413
24/05/2010 175.00p 175.64p 170.00p 171.00p 42282
21/05/2010 186.25p 186.25p 177.17p 179.00p 31508
20/05/2010 182.25p 187.63p 176.66p 181.00p 37221
19/05/2010 190.00p 190.00p 181.31p 186.00p 27331
18/05/2010 188.00p 189.25p 185.00p 185.00p 15186
17/05/2010 188.00p 190.64p 185.25p 187.50p 7608
14/05/2010 192.25p 192.25p 185.70p 192.25p 4135
13/05/2010 185.00p 193.35p 185.00p 189.25p 9876
12/05/2010 185.50p 189.60p 185.00p 185.00p 17612
11/05/2010 198.75p 198.75p 190.30p 193.75p 3670
10/05/2010 198.50p 198.50p 189.71p 196.50p 8191
07/05/2010 188.25p 194.50p 185.66p 189.00p 461004
06/05/2010 200.00p 200.00p 194.00p 196.25p 19783
05/05/2010 205.00p 205.00p 190.15p 199.75p 38534
04/05/2010 212.00p 214.20p 197.00p 199.25p 52851
30/04/2010 210.00p 214.30p 203.35p 206.00p 69366
29/04/2010 195.00p 214.27p 189.40p 210.00p 1738213
28/04/2010 199.75p 200.00p 188.00p 188.00p 10376
27/04/2010 192.00p 198.00p 191.00p 191.75p 160756
26/04/2010 194.00p 201.00p 192.60p 201.00p 127138
23/04/2010 192.00p 194.80p 192.00p 192.25p 279250
22/04/2010 192.25p 196.00p 192.00p 192.00p 53630
21/04/2010 200.00p 200.00p 190.00p 191.00p 35354
20/04/2010 195.00p 199.13p 193.00p 198.00p 66125
19/04/2010 195.00p 198.00p 192.74p 193.00p 65694
16/04/2010 205.00p 205.00p 192.50p 197.75p 128384
15/04/2010 202.00p 207.00p 201.50p 207.00p 123726
14/04/2010 206.00p 208.80p 198.00p 204.25p 267673
13/04/2010 210.00p 215.00p 196.00p 209.00p 226085
12/04/2010 216.00p 217.75p 198.25p 207.50p 289579
09/04/2010 214.00p 218.00p 214.00p 214.00p 53076
08/04/2010 217.00p 217.00p 210.00p 214.00p 19079
07/04/2010 218.00p 220.00p 212.00p 217.00p 59033
06/04/2010 220.00p 220.00p 219.50p 220.00p 35725
01/04/2010 216.00p 220.00p 215.00p 220.00p 22052
31/03/2010 220.00p 220.00p 210.00p 212.00p 22376
30/03/2010 212.00p 221.50p 212.00p 221.50p 15752
29/03/2010 212.00p 220.00p 210.00p 210.00p 62398
26/03/2010 218.00p 225.00p 212.25p 218.25p 62754
25/03/2010 212.00p 225.00p 212.00p 225.00p 18341
24/03/2010 216.00p 216.00p 216.00p 216.00p 17191
23/03/2010 215.00p 216.00p 214.00p 214.00p 31261
22/03/2010 220.00p 220.00p 212.00p 216.75p 13053
19/03/2010 218.00p 220.00p 218.00p 220.00p 17480
18/03/2010 215.00p 220.00p 212.75p 214.00p 14416
17/03/2010 228.00p 228.00p 218.00p 220.50p 49798
16/03/2010 225.00p 225.00p 215.25p 220.75p 9131
15/03/2010 218.00p 228.00p 212.40p 227.00p 29017
12/03/2010 220.00p 220.00p 212.00p 215.00p 37144
11/03/2010 225.00p 225.00p 220.25p 220.50p 117301
10/03/2010 227.00p 231.68p 223.35p 227.00p 8086
09/03/2010 226.75p 227.50p 223.83p 227.50p 45095
08/03/2010 231.00p 234.20p 226.75p 226.75p 40566
05/03/2010 228.00p 234.50p 225.00p 234.50p 6514
04/03/2010 240.00p 245.00p 220.00p 234.50p 147937
03/03/2010 239.50p 247.00p 236.80p 247.00p 56076
02/03/2010 239.00p 242.60p 231.30p 238.00p 17806
01/03/2010 240.00p 245.00p 236.00p 243.00p 33440
26/02/2010 229.00p 243.13p 228.90p 237.50p 177610
25/02/2010 217.00p 228.00p 216.00p 228.00p 252179
24/02/2010 220.00p 220.00p 210.00p 220.00p 121343
23/02/2010 206.50p 219.75p 205.12p 219.75p 42406
22/02/2010 204.25p 209.40p 204.25p 205.00p 27059
19/02/2010 205.00p 212.00p 205.00p 209.00p 35687
18/02/2010 212.00p 212.75p 209.52p 212.75p 42472
17/02/2010 200.00p 221.00p 200.00p 209.00p 194402
16/02/2010 205.00p 206.00p 195.00p 202.75p 35788
15/02/2010 205.00p 207.75p 205.00p 207.75p 29985
12/02/2010 210.00p 216.00p 200.00p 212.00p 38369
11/02/2010 210.00p 222.00p 210.00p 216.00p 62279
10/02/2010 219.00p 219.00p 210.05p 216.25p 2000
09/02/2010 208.75p 219.00p 208.00p 219.00p 57462
08/02/2010 225.00p 225.00p 213.29p 219.75p 45165
05/02/2010 225.00p 226.10p 217.00p 217.00p 40842
04/02/2010 235.00p 240.00p 226.00p 226.00p 22081
03/02/2010 232.25p 235.00p 221.98p 235.00p 5254
02/02/2010 235.00p 236.05p 221.53p 235.00p 74438
01/02/2010 240.25p 242.00p 235.25p 242.00p 40866
29/01/2010 249.75p 250.00p 237.00p 243.00p 11790
28/01/2010 230.00p 249.75p 230.00p 249.75p 29845
27/01/2010 210.25p 229.00p 210.25p 219.75p 40305
26/01/2010 240.00p 240.00p 212.00p 212.00p 64863
25/01/2010 250.00p 255.00p 230.00p 230.00p 74530
22/01/2010 255.00p 255.00p 244.50p 244.50p 7663
21/01/2010 270.00p 270.00p 252.00p 255.75p 30955
20/01/2010 267.00p 270.00p 258.25p 261.25p 10726
19/01/2010 253.00p 273.00p 253.00p 273.00p 56850
18/01/2010 245.00p 258.00p 233.69p 258.00p 53025
15/01/2010 236.50p 245.00p 236.00p 245.00p 7041
14/01/2010 236.00p 250.00p 236.00p 236.50p 25658
13/01/2010 241.75p 243.00p 235.50p 235.50p 53825
12/01/2010 240.00p 250.00p 240.00p 247.50p 29628
11/01/2010 245.00p 248.00p 240.00p 248.00p 62166
08/01/2010 250.00p 250.00p 245.05p 247.00p 4700
07/01/2010 245.00p 254.90p 237.00p 250.00p 7111
06/01/2010 250.00p 250.00p 240.25p 249.00p 8541
05/01/2010 243.00p 246.00p 237.00p 246.00p 56698
04/01/2010 250.00p 254.95p 245.00p 246.50p 28253
31/12/2009 250.00p 254.45p 250.00p 252.50p 44287
30/12/2009 255.00p 260.00p 240.50p 255.00p 64345
29/12/2009 263.50p 268.50p 250.00p 255.00p 31767
24/12/2009 260.00p 270.56p 246.67p 260.25p 177194
23/12/2009 242.00p 256.22p 242.00p 250.25p 137489
22/12/2009 210.00p 255.00p 210.00p 250.00p 357185
21/12/2009 198.75p 198.75p 193.50p 195.00p 8545
18/12/2009 205.00p 205.00p 193.50p 193.50p 48086
17/12/2009 195.00p 210.00p 195.00p 195.50p 45723
16/12/2009 204.00p 205.50p 192.00p 200.00p 101431
15/12/2009 213.00p 220.75p 200.00p 203.00p 124308
14/12/2009 220.00p 235.00p 210.00p 210.00p 76740
11/12/2009 227.75p 235.00p 220.00p 226.50p 10597
10/12/2009 238.00p 238.00p 226.45p 234.75p 20475
09/12/2009 234.75p 237.41p 227.05p 230.50p 12088
08/12/2009 240.00p 240.00p 226.42p 234.50p 7003
07/12/2009 220.25p 234.25p 220.25p 230.00p 36256
04/12/2009 228.50p 240.00p 225.00p 225.00p 158383
03/12/2009 225.00p 230.00p 225.00p 225.00p 14289
02/12/2009 235.00p 240.00p 220.25p 233.00p 15906
01/12/2009 218.00p 233.00p 218.00p 233.00p 11066
30/11/2009 230.00p 230.00p 218.00p 218.00p 20627
27/11/2009 226.25p 230.00p 218.00p 230.00p 76061
26/11/2009 232.00p 232.00p 216.50p 220.00p 78762
25/11/2009 235.00p 240.00p 216.84p 232.00p 117460
24/11/2009 254.00p 254.00p 230.00p 231.25p 88841
23/11/2009 258.75p 264.50p 250.00p 250.00p 50845
20/11/2009 251.00p 260.00p 250.00p 250.00p 15301
19/11/2009 256.00p 268.57p 251.00p 252.00p 65946
18/11/2009 260.00p 270.00p 250.00p 265.00p 161448
17/11/2009 254.00p 265.81p 254.00p 263.00p 20908
16/11/2009 255.00p 265.00p 252.00p 265.00p 55577
13/11/2009 263.00p 265.00p 250.80p 261.00p 15608
12/11/2009 254.25p 265.00p 253.00p 253.00p 34703
11/11/2009 255.50p 265.00p 251.50p 254.50p 132750
10/11/2009 272.75p 275.00p 253.00p 263.00p 23580
09/11/2009 270.00p 273.75p 260.50p 265.00p 48660

*Close Price adjusted for both dividends and splits