Hardy Oil & Gas (HDY) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
21/12/2016 17.53p 18.75p 18.38p 18.38p 0
20/12/2016 17.53p 18.75p 17.53p 18.75p 3041
19/12/2016 18.00p 18.75p 18.00p 18.75p 10000
16/12/2016 17.00p 18.50p 18.50p 18.50p 0
15/12/2016 17.00p 18.75p 18.50p 18.50p 0
14/12/2016 17.00p 18.75p 17.00p 18.75p 40000
13/12/2016 19.50p 19.00p 18.00p 18.00p 0
12/12/2016 19.50p 19.00p 19.00p 19.00p 0
09/12/2016 19.50p 19.00p 18.50p 19.00p 0
08/12/2016 19.50p 19.50p 17.03p 18.50p 14182
07/12/2016 17.00p 18.25p 17.00p 18.25p 0
06/12/2016 17.00p 17.00p 16.78p 17.00p 20230
05/12/2016 17.63p 18.13p 18.13p 18.13p 0
02/12/2016 17.63p 18.13p 18.13p 18.13p 0
01/12/2016 17.63p 18.13p 18.13p 18.13p 0
30/11/2016 17.63p 18.13p 18.13p 18.13p 0
29/11/2016 17.63p 18.25p 18.13p 18.13p 0
28/11/2016 17.63p 18.25p 17.50p 18.25p 342000
25/11/2016 17.63p 18.25p 17.63p 18.25p 1000
24/11/2016 17.00p 18.25p 18.25p 18.25p 0
23/11/2016 17.00p 18.25p 18.25p 18.25p 0
22/11/2016 17.00p 18.25p 18.25p 18.25p 0
21/11/2016 17.00p 18.25p 17.00p 18.25p 10000
18/11/2016 18.75p 18.75p 18.25p 18.25p 1000
17/11/2016 17.75p 17.75p 17.00p 17.25p 750449
16/11/2016 17.75p 18.88p 17.49p 18.88p 25784
15/11/2016 17.75p 18.88p 18.88p 18.88p 0
14/11/2016 17.75p 18.88p 17.00p 18.88p 40985
11/11/2016 17.77p 18.88p 18.88p 18.88p 0
10/11/2016 17.77p 18.88p 18.38p 18.88p 0
09/11/2016 17.77p 18.38p 17.77p 18.38p 3000
08/11/2016 18.42p 18.88p 18.88p 18.88p 0
07/11/2016 18.42p 18.88p 18.88p 18.88p 0
04/11/2016 18.42p 18.88p 18.88p 18.88p 0
03/11/2016 18.42p 18.88p 18.88p 18.88p 0
02/11/2016 18.42p 18.88p 18.88p 18.88p 0
01/11/2016 18.42p 18.88p 18.88p 18.88p 0
31/10/2016 18.42p 18.88p 18.88p 18.88p 0
28/10/2016 18.42p 18.88p 18.88p 18.88p 0
27/10/2016 18.42p 18.88p 18.42p 18.88p 412
26/10/2016 18.25p 18.25p 17.87p 17.87p 30000
25/10/2016 18.50p 19.13p 19.13p 19.13p 0
24/10/2016 18.50p 19.13p 19.13p 19.13p 0
21/10/2016 18.50p 19.13p 18.05p 19.13p 40000
20/10/2016 18.95p 19.25p 19.25p 19.25p 0
19/10/2016 18.95p 19.25p 18.95p 19.25p 113
18/10/2016 19.10p 19.25p 18.50p 19.25p 75426
17/10/2016 18.80p 19.25p 19.25p 19.25p 0
14/10/2016 18.80p 19.25p 18.80p 19.25p 303
13/10/2016 18.50p 18.75p 18.50p 18.75p 15000
12/10/2016 19.50p 19.50p 18.40p 19.00p 95000
11/10/2016 18.25p 19.75p 18.25p 19.00p 37000
10/10/2016 18.02p 19.00p 18.02p 19.00p 41513
07/10/2016 18.00p 19.00p 18.75p 19.00p 0
06/10/2016 18.00p 18.75p 18.00p 18.75p 20400
05/10/2016 18.00p 19.75p 18.00p 19.00p 65000
04/10/2016 19.00p 18.75p 18.75p 18.75p 0
03/10/2016 19.00p 18.75p 18.75p 18.75p 0
30/09/2016 19.00p 19.00p 18.13p 18.75p 5000
29/09/2016 17.51p 18.25p 18.25p 18.25p 0
28/09/2016 17.51p 18.25p 17.51p 18.25p 920
27/09/2016 17.50p 17.95p 17.00p 17.87p 470005
26/09/2016 17.50p 17.87p 17.87p 17.87p 0
23/09/2016 17.50p 17.87p 17.87p 17.87p 0
22/09/2016 17.50p 17.87p 17.87p 17.87p 0
21/09/2016 17.50p 18.02p 17.50p 17.87p 12000
20/09/2016 17.50p 17.87p 17.50p 17.87p 20000
19/09/2016 17.50p 17.87p 17.50p 17.87p 1000
16/09/2016 17.65p 17.87p 17.65p 17.87p 2000
15/09/2016 17.75p 17.87p 17.42p 17.87p 88701
14/09/2016 18.02p 18.00p 18.00p 18.00p 0
13/09/2016 18.02p 18.00p 18.00p 18.00p 0
12/09/2016 18.02p 18.02p 18.00p 18.00p 11000
09/09/2016 17.50p 17.87p 17.87p 17.87p 0
08/09/2016 17.50p 17.87p 17.87p 17.87p 0
07/09/2016 17.50p 17.87p 17.87p 17.87p 0
06/09/2016 17.50p 17.87p 17.87p 17.87p 0
05/09/2016 17.50p 17.87p 17.50p 17.87p 20406
02/09/2016 17.50p 17.87p 17.87p 17.87p 0
01/09/2016 17.50p 17.87p 17.25p 17.87p 0
31/08/2016 17.50p 17.50p 17.25p 17.25p 20000
30/08/2016 17.00p 17.25p 17.00p 17.25p 0
26/08/2016 17.00p 17.00p 17.00p 17.00p 157
25/08/2016 17.00p 17.25p 17.00p 17.25p 0
24/08/2016 17.00p 17.00p 17.00p 17.00p 10000
23/08/2016 17.35p 17.35p 17.25p 17.25p 5000
22/08/2016 17.50p 17.50p 17.13p 17.13p 5800
19/08/2016 17.05p 16.75p 16.75p 16.75p 0
18/08/2016 17.05p 16.75p 16.75p 16.75p 0
17/08/2016 17.05p 17.05p 16.75p 16.75p 59
16/08/2016 17.05p 16.75p 16.75p 16.75p 0
15/08/2016 17.05p 17.05p 16.75p 16.75p 986
12/08/2016 17.50p 16.75p 16.75p 16.75p 0
11/08/2016 17.50p 17.50p 16.75p 16.75p 6
10/08/2016 17.50p 16.75p 16.50p 16.75p 0
09/08/2016 17.50p 16.75p 16.50p 16.50p 0
08/08/2016 17.50p 17.00p 16.75p 16.75p 0
05/08/2016 17.50p 17.00p 17.00p 17.00p 0
04/08/2016 17.50p 17.00p 16.37p 17.00p 0
03/08/2016 17.50p 17.50p 16.00p 16.37p 189800
02/08/2016 17.32p 18.75p 18.75p 18.75p 0
01/08/2016 17.32p 18.75p 18.75p 18.75p 0
29/07/2016 17.32p 18.75p 18.25p 18.75p 0
28/07/2016 17.32p 18.25p 17.32p 18.25p 39761
27/07/2016 18.13p 18.75p 18.13p 18.75p 5000
26/07/2016 17.50p 18.75p 17.50p 18.75p 2160
25/07/2016 18.00p 18.75p 18.75p 18.75p 0
22/07/2016 18.00p 18.75p 18.00p 18.75p 10000
21/07/2016 18.00p 19.00p 18.50p 19.00p 0
20/07/2016 18.00p 18.50p 18.00p 18.50p 10148
19/07/2016 18.04p 19.00p 19.00p 19.00p 0
18/07/2016 18.04p 19.00p 19.00p 19.00p 0
15/07/2016 18.04p 19.00p 19.00p 19.00p 0
14/07/2016 18.04p 19.00p 18.04p 19.00p 750
13/07/2016 18.00p 19.00p 17.55p 19.00p 43110
12/07/2016 18.00p 18.88p 18.00p 18.88p 10000
11/07/2016 18.50p 19.00p 18.50p 19.00p 25000
08/07/2016 18.53p 19.25p 18.53p 19.25p 21
07/07/2016 18.50p 19.00p 18.50p 19.00p 2635
06/07/2016 18.00p 18.25p 17.75p 18.25p 45000
05/07/2016 18.50p 18.50p 17.69p 18.50p 10448
04/07/2016 19.00p 19.00p 18.00p 18.50p 195450
01/07/2016 19.25p 20.00p 20.00p 20.00p 0
30/06/2016 19.25p 20.00p 20.00p 20.00p 0
29/06/2016 19.25p 20.00p 19.00p 20.00p 83065
28/06/2016 19.81p 19.81p 19.63p 19.63p 5009
27/06/2016 20.00p 20.13p 19.47p 20.13p 29061
24/06/2016 20.50p 20.50p 20.50p 20.50p 10000
23/06/2016 20.50p 21.25p 21.00p 21.25p 0
22/06/2016 20.50p 21.25p 21.00p 21.00p 0
21/06/2016 20.50p 22.00p 20.50p 21.25p 805
20/06/2016 20.63p 21.00p 20.63p 21.00p 69
17/06/2016 20.50p 20.50p 20.50p 20.50p 8
16/06/2016 20.50p 20.75p 20.50p 20.75p 1
15/06/2016 21.25p 21.25p 20.59p 20.87p 25000
14/06/2016 21.00p 21.00p 20.75p 20.75p 15000
13/06/2016 20.00p 21.50p 20.00p 21.25p 74600
10/06/2016 21.30p 21.25p 21.00p 21.00p 0
09/06/2016 21.30p 21.30p 21.25p 21.25p 38000
08/06/2016 21.06p 21.30p 21.06p 21.25p 2914
07/06/2016 21.00p 21.25p 21.00p 21.25p 15000
06/06/2016 21.00p 21.25p 21.00p 21.25p 0
03/06/2016 21.00p 21.00p 20.51p 21.00p 142000
02/06/2016 21.00p 21.00p 21.00p 21.00p 4
01/06/2016 21.00p 21.00p 20.63p 20.63p 2
31/05/2016 21.00p 20.63p 20.63p 20.63p 0
27/05/2016 21.00p 21.00p 19.50p 20.63p 141493
26/05/2016 21.50p 21.52p 21.50p 21.50p 30850
25/05/2016 21.54p 22.25p 22.00p 22.00p 0
24/05/2016 21.54p 22.25p 21.54p 22.25p 2500
23/05/2016 22.50p 22.25p 22.00p 22.25p 0
20/05/2016 22.50p 22.50p 22.00p 22.00p 59070
19/05/2016 21.78p 21.80p 21.75p 21.75p 17308
18/05/2016 21.75p 21.92p 21.56p 21.75p 46100
17/05/2016 21.75p 22.13p 22.00p 22.13p 0
16/05/2016 21.75p 22.00p 21.75p 22.00p 7370
13/05/2016 21.75p 21.75p 21.75p 21.75p 781
12/05/2016 22.00p 22.00p 22.00p 22.00p 4000
11/05/2016 21.75p 22.13p 21.75p 22.13p 30000
10/05/2016 22.25p 22.25p 22.00p 22.00p 6
09/05/2016 24.25p 24.75p 21.87p 22.00p 535111
06/05/2016 25.00p 25.00p 24.63p 24.75p 3950
05/05/2016 24.50p 26.25p 24.44p 24.63p 252786
04/05/2016 23.00p 24.12p 21.75p 23.75p 193983
03/05/2016 20.50p 22.50p 20.00p 22.38p 324417
29/04/2016 20.50p 20.50p 19.00p 19.75p 39015
28/04/2016 20.25p 20.25p 19.69p 20.25p 23272
27/04/2016 20.00p 20.00p 19.63p 20.00p 254412
26/04/2016 18.00p 20.25p 18.00p 19.00p 458878
25/04/2016 15.00p 17.68p 15.00p 17.00p 171342
22/04/2016 16.50p 16.50p 16.13p 16.25p 4874
21/04/2016 16.50p 16.50p 16.25p 16.25p 29000
20/04/2016 15.88p 16.50p 15.88p 16.50p 2279
19/04/2016 15.00p 16.50p 14.68p 16.25p 2918276
18/04/2016 14.68p 14.68p 13.50p 14.00p 4254
15/04/2016 13.94p 14.68p 13.50p 14.00p 2358
14/04/2016 14.00p 14.00p 13.50p 13.50p 0
13/04/2016 14.00p 14.00p 12.59p 14.00p 67143
12/04/2016 13.00p 13.08p 12.75p 13.00p 91371
11/04/2016 13.50p 14.10p 13.30p 14.00p 60907
08/04/2016 14.00p 15.50p 14.00p 14.50p 92258
07/04/2016 15.00p 15.00p 14.88p 14.88p 50000
06/04/2016 14.00p 15.75p 14.00p 14.88p 34217
05/04/2016 14.44p 15.54p 14.44p 14.88p 18399
04/04/2016 15.31p 15.31p 14.88p 14.88p 6449
01/04/2016 14.21p 14.88p 14.21p 14.88p 2337
31/03/2016 14.46p 15.00p 14.88p 14.88p 0
30/03/2016 14.46p 15.13p 14.46p 15.00p 3600
29/03/2016 14.00p 15.13p 14.00p 15.13p 530491
24/03/2016 12.50p 13.00p 12.50p 12.50p 0
23/03/2016 12.50p 13.00p 12.00p 13.00p 6738
22/03/2016 12.50p 13.25p 13.25p 13.25p 0
21/03/2016 12.50p 13.47p 12.50p 13.25p 6226
18/03/2016 13.00p 14.00p 12.53p 13.00p 112881
17/03/2016 11.71p 11.63p 11.63p 11.63p 0
16/03/2016 11.71p 11.63p 11.25p 11.63p 0
15/03/2016 11.71p 11.63p 11.25p 11.25p 0
14/03/2016 11.71p 11.71p 11.63p 11.63p 803
11/03/2016 10.75p 11.63p 11.63p 11.63p 0
10/03/2016 10.75p 11.63p 10.75p 11.63p 10411

*Close Price adjusted for both dividends and splits