Hardy Oil & Gas (HDY) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
09/10/2017 20.00p 19.00p 19.00p 19.00p 0
06/10/2017 20.00p 19.00p 19.00p 19.00p 0
05/10/2017 20.00p 19.00p 19.00p 19.00p 2000
04/10/2017 20.00p 19.00p 19.00p 19.00p 0
03/10/2017 20.00p 20.00p 19.00p 19.00p 8261
02/10/2017 19.75p 19.00p 19.00p 19.00p 4518
29/09/2017 19.75p 19.00p 19.00p 19.00p 0
28/09/2017 19.75p 19.75p 19.00p 19.00p 5402
27/09/2017 20.00p 21.00p 20.00p 20.00p 6069
26/09/2017 16.25p 20.00p 16.25p 19.00p 88017
25/09/2017 20.00p 20.00p 20.00p 20.00p 219
22/09/2017 20.00p 20.00p 20.00p 20.00p 424
21/09/2017 20.00p 20.00p 20.00p 20.00p 423
20/09/2017 20.00p 20.00p 20.00p 20.00p 422
19/09/2017 19.00p 19.00p 19.00p 19.00p 502
18/09/2017 18.50p 18.50p 18.50p 18.50p 499
15/09/2017 17.50p 17.50p 17.50p 17.50p 5
14/09/2017 18.00p 18.00p 18.00p 18.00p 0
13/09/2017 18.00p 18.00p 18.00p 18.00p 0
12/09/2017 18.00p 18.00p 17.50p 18.00p 0
11/09/2017 18.00p 18.00p 17.50p 17.50p 20000
08/09/2017 19.00p 20.50p 19.50p 19.50p 257
07/09/2017 19.00p 20.50p 19.25p 20.50p 1000
06/09/2017 19.00p 20.00p 19.00p 19.25p 78170
05/09/2017 19.00p 19.00p 18.00p 18.00p 500
04/09/2017 19.00p 19.00p 19.00p 19.00p 10000
01/09/2017 19.00p 19.00p 19.00p 19.00p 10000
31/08/2017 18.00p 18.00p 18.00p 18.00p 1482
30/08/2017 19.00p 19.00p 17.25p 17.25p 1
29/08/2017 15.50p 17.25p 15.50p 17.25p 1
25/08/2017 17.00p 17.25p 17.25p 17.25p 0
24/08/2017 17.00p 17.25p 17.25p 17.25p 0
23/08/2017 17.00p 17.25p 17.25p 17.25p 0
22/08/2017 17.00p 17.50p 17.25p 17.25p 0
21/08/2017 17.00p 17.50p 17.00p 17.50p 7312
18/08/2017 18.00p 16.75p 16.75p 16.75p 0
17/08/2017 18.00p 18.00p 16.75p 16.75p 500
16/08/2017 16.00p 18.00p 16.00p 18.00p 81000
15/08/2017 16.00p 16.88p 16.88p 16.88p 0
14/08/2017 16.00p 16.88p 16.88p 16.88p 0
11/08/2017 16.00p 16.88p 16.88p 16.88p 6250
10/08/2017 16.00p 16.88p 16.00p 16.88p 1
09/08/2017 16.00p 16.88p 16.63p 16.63p 0
08/08/2017 16.00p 16.88p 16.00p 16.88p 43000
07/08/2017 17.75p 16.88p 16.88p 16.88p 0
04/08/2017 17.75p 17.75p 16.88p 16.88p 2
03/08/2017 17.75p 17.00p 17.00p 17.00p 0
02/08/2017 17.75p 17.00p 17.00p 17.00p 0
01/08/2017 17.75p 17.00p 16.88p 17.00p 0
31/07/2017 17.75p 16.88p 16.88p 16.88p 0
28/07/2017 17.75p 16.88p 16.88p 16.88p 0
27/07/2017 17.75p 16.88p 16.75p 16.88p 0
26/07/2017 17.75p 16.75p 16.75p 16.75p 304
25/07/2017 17.75p 16.88p 16.75p 16.75p 0
24/07/2017 17.75p 16.88p 16.88p 16.88p 0
21/07/2017 17.75p 16.88p 16.88p 16.88p 0
20/07/2017 17.75p 16.88p 16.88p 16.88p 0
19/07/2017 17.75p 16.88p 16.88p 16.88p 27000
18/07/2017 17.75p 16.88p 16.88p 16.88p 0
17/07/2017 17.75p 16.88p 16.88p 16.88p 0
14/07/2017 17.75p 16.88p 16.88p 16.88p 1158
13/07/2017 17.75p 17.75p 16.88p 16.88p 1501
12/07/2017 16.50p 16.88p 16.88p 16.88p 0
11/07/2017 16.50p 16.88p 16.88p 16.88p 0
10/07/2017 16.50p 16.88p 16.88p 16.88p 0
07/07/2017 16.50p 16.88p 16.88p 16.88p 5731
06/07/2017 16.50p 17.75p 16.50p 16.88p 81
05/07/2017 17.50p 17.75p 17.00p 17.00p 0
04/07/2017 17.50p 17.75p 16.50p 17.75p 35470
03/07/2017 19.50p 19.50p 17.00p 18.25p 41089
30/06/2017 21.00p 19.75p 19.75p 19.75p 0
29/06/2017 21.00p 19.75p 19.75p 19.75p 3485
28/06/2017 21.00p 20.25p 19.75p 19.75p 0
27/06/2017 21.00p 21.00p 20.25p 20.25p 1
26/06/2017 22.00p 20.75p 19.50p 19.50p 15856
23/06/2017 22.00p 20.75p 20.75p 20.75p 0
22/06/2017 22.00p 22.00p 20.75p 20.75p 1
21/06/2017 20.00p 20.75p 20.75p 20.75p 0
20/06/2017 20.00p 20.75p 19.75p 20.75p 0
19/06/2017 20.00p 20.00p 19.75p 19.75p 0
16/06/2017 20.00p 20.00p 20.00p 20.00p 6
15/06/2017 20.25p 20.75p 19.50p 20.75p 52697
14/06/2017 23.06p 23.06p 22.13p 22.13p 542
13/06/2017 20.25p 22.13p 22.13p 22.13p 0
12/06/2017 20.25p 22.13p 20.25p 22.13p 14748
09/06/2017 23.25p 23.25p 21.19p 22.13p 1212
08/06/2017 21.19p 22.13p 21.19p 22.13p 996
07/06/2017 24.00p 23.00p 22.13p 22.13p 0
06/06/2017 24.00p 23.00p 22.13p 23.00p 0
05/06/2017 24.00p 22.13p 22.13p 22.13p 0
02/06/2017 24.00p 24.00p 22.13p 22.13p 7
01/06/2017 23.53p 23.53p 21.19p 22.13p 15870
31/05/2017 22.25p 22.25p 22.00p 22.13p 40000
30/05/2017 23.06p 23.88p 23.06p 23.88p 1264
26/05/2017 23.75p 23.75p 23.38p 23.38p 1216
25/05/2017 23.06p 23.88p 23.63p 23.63p 0
24/05/2017 23.06p 23.88p 23.38p 23.88p 0
23/05/2017 23.06p 23.88p 23.38p 23.38p 0
22/05/2017 23.06p 23.88p 23.06p 23.88p 1500
19/05/2017 22.88p 23.88p 23.88p 23.88p 0
18/05/2017 22.88p 23.88p 23.88p 23.88p 0
17/05/2017 22.88p 23.88p 23.50p 23.88p 0
16/05/2017 22.88p 23.50p 22.88p 23.50p 300
15/05/2017 23.06p 23.88p 23.75p 23.88p 0
12/05/2017 23.06p 23.75p 23.06p 23.75p 3000
11/05/2017 24.69p 23.88p 23.88p 23.88p 0
10/05/2017 24.69p 23.88p 23.88p 23.88p 0
09/05/2017 24.69p 23.88p 23.88p 23.88p 0
08/05/2017 24.69p 23.88p 23.88p 23.88p 0
05/05/2017 24.69p 24.69p 23.88p 23.88p 10000
04/05/2017 24.50p 25.25p 21.70p 23.88p 3073812
03/05/2017 23.50p 23.50p 21.88p 22.75p 43500
02/05/2017 21.44p 23.45p 21.44p 22.75p 3937
28/04/2017 24.25p 22.75p 22.62p 22.75p 0
27/04/2017 24.25p 24.25p 22.00p 22.62p 41150
26/04/2017 26.00p 25.00p 25.00p 25.00p 0
25/04/2017 26.00p 25.00p 24.50p 25.00p 0
24/04/2017 26.00p 26.00p 24.50p 24.50p 7994
21/04/2017 25.00p 25.00p 25.00p 25.00p 100000
20/04/2017 25.25p 25.50p 24.00p 25.25p 497401
19/04/2017 24.98p 25.00p 24.98p 25.00p 200
18/04/2017 26.00p 26.00p 25.00p 25.00p 1007
13/04/2017 25.50p 25.13p 25.00p 25.13p 0
12/04/2017 25.50p 25.50p 25.00p 25.00p 15000
11/04/2017 26.50p 26.50p 25.50p 26.12p 26164
10/04/2017 26.75p 27.75p 26.75p 27.75p 10000
07/04/2017 27.50p 28.25p 27.00p 28.00p 19769
06/04/2017 29.25p 28.50p 28.50p 28.50p 0
05/04/2017 29.25p 28.50p 28.25p 28.50p 0
04/04/2017 29.25p 29.50p 28.25p 28.25p 29558
03/04/2017 27.00p 28.13p 27.00p 28.13p 3747
31/03/2017 28.00p 28.87p 27.56p 28.13p 33453
30/03/2017 29.00p 29.08p 28.75p 29.00p 55230
29/03/2017 28.50p 31.00p 28.25p 30.00p 225990
28/03/2017 25.50p 28.50p 25.16p 27.75p 143345
27/03/2017 25.00p 26.00p 23.00p 25.25p 161050
24/03/2017 21.00p 23.75p 20.40p 23.75p 181648
23/03/2017 20.00p 24.00p 20.00p 22.50p 129383
22/03/2017 18.50p 19.61p 17.03p 19.50p 120000
21/03/2017 17.75p 18.50p 18.50p 18.50p 0
20/03/2017 17.75p 18.50p 17.75p 18.50p 746
17/03/2017 18.50p 18.50p 18.50p 18.50p 0
16/03/2017 18.50p 18.50p 18.50p 18.50p 145000
15/03/2017 17.00p 18.90p 17.00p 18.50p 2264
14/03/2017 20.00p 20.00p 17.03p 18.50p 991
13/03/2017 17.03p 18.63p 17.03p 18.63p 1000
10/03/2017 17.50p 19.75p 17.50p 18.25p 266617
09/03/2017 18.25p 18.50p 18.50p 18.50p 0
08/03/2017 18.25p 18.50p 18.50p 18.50p 0
07/03/2017 18.25p 18.50p 17.03p 18.50p 13500
06/03/2017 17.03p 18.50p 18.00p 18.00p 0
03/03/2017 17.03p 18.50p 18.50p 18.50p 0
02/03/2017 17.03p 18.50p 18.50p 18.50p 0
01/03/2017 17.03p 18.50p 18.25p 18.50p 0
28/02/2017 17.03p 18.25p 17.03p 18.25p 5150
27/02/2017 17.00p 18.25p 18.25p 18.25p 0
24/02/2017 17.00p 18.25p 18.00p 18.25p 0
23/02/2017 17.00p 18.00p 17.00p 18.00p 93610
22/02/2017 18.00p 18.25p 17.00p 18.25p 70610
21/02/2017 18.13p 18.75p 18.13p 18.75p 385
20/02/2017 20.00p 20.00p 18.31p 18.63p 171589
17/02/2017 17.50p 17.85p 17.50p 17.75p 8619
16/02/2017 17.00p 18.00p 17.00p 17.75p 255000
15/02/2017 20.00p 20.00p 18.25p 18.25p 4330
14/02/2017 19.05p 19.05p 18.50p 18.50p 2559
13/02/2017 19.10p 19.10p 18.50p 18.50p 7683
10/02/2017 17.00p 18.50p 17.25p 18.50p 0
09/02/2017 17.00p 17.50p 17.00p 17.25p 19558
08/02/2017 17.50p 18.75p 17.50p 18.75p 3183
07/02/2017 17.50p 18.75p 18.75p 18.75p 0
06/02/2017 17.50p 18.75p 18.75p 18.75p 0
03/02/2017 17.50p 18.75p 18.75p 18.75p 0
02/02/2017 17.50p 18.75p 17.75p 18.75p 0
01/02/2017 17.50p 18.75p 17.75p 17.75p 0
31/01/2017 17.50p 18.75p 17.50p 18.75p 8160
30/01/2017 19.25p 18.75p 18.75p 18.75p 0
27/01/2017 19.25p 18.75p 17.75p 18.75p 0
26/01/2017 19.25p 18.00p 17.75p 17.75p 0
25/01/2017 19.25p 18.00p 17.75p 18.00p 0
24/01/2017 19.25p 18.75p 17.75p 17.75p 0
23/01/2017 19.25p 19.25p 18.75p 18.75p 531
20/01/2017 17.50p 17.75p 17.50p 17.75p 11120
19/01/2017 17.85p 17.75p 17.75p 17.75p 0
18/01/2017 17.85p 17.85p 17.75p 17.75p 5535
17/01/2017 17.85p 18.75p 17.87p 18.75p 0
16/01/2017 17.85p 17.87p 17.85p 17.87p 20000
13/01/2017 18.00p 18.00p 17.63p 17.63p 5000
12/01/2017 19.25p 18.75p 18.63p 18.63p 0
11/01/2017 19.25p 19.25p 18.75p 18.75p 8200
10/01/2017 17.84p 18.13p 17.84p 18.13p 3183
09/01/2017 17.50p 18.50p 17.50p 17.75p 23747
06/01/2017 17.75p 17.87p 17.75p 17.87p 1142
05/01/2017 18.00p 18.00p 17.75p 17.75p 9532
04/01/2017 18.80p 19.00p 18.50p 18.50p 0
03/01/2017 18.80p 19.00p 18.80p 19.00p 2593
30/12/2016 18.80p 19.00p 19.00p 19.00p 0
29/12/2016 18.80p 19.00p 18.80p 19.00p 17500
28/12/2016 19.75p 19.75p 18.70p 18.88p 3138
23/12/2016 18.10p 18.13p 18.10p 18.13p 17000
22/12/2016 17.53p 19.00p 18.38p 19.00p 0

*Close Price adjusted for both dividends and splits