Hardy Oil & Gas (HDY) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
09/03/2016 11.46p 11.46p 11.13p 11.13p 3500
08/03/2016 10.75p 11.38p 11.38p 11.38p 0
07/03/2016 10.75p 11.38p 10.75p 11.38p 52850
04/03/2016 12.00p 11.13p 11.13p 11.13p 0
03/03/2016 12.00p 12.00p 10.36p 11.13p 4873
02/03/2016 10.43p 11.13p 10.43p 10.75p 4286
01/03/2016 10.25p 11.13p 10.25p 11.13p 7467
29/02/2016 10.25p 12.00p 10.25p 11.13p 7767
26/02/2016 11.37p 11.13p 11.13p 11.13p 0
25/02/2016 11.37p 11.37p 10.88p 11.13p 2000
24/02/2016 10.50p 10.88p 10.50p 10.88p 200000
23/02/2016 10.50p 11.13p 11.00p 11.13p 0
22/02/2016 10.50p 11.25p 10.50p 11.00p 14170
19/02/2016 10.50p 11.17p 10.50p 10.88p 17397
18/02/2016 10.50p 11.00p 10.38p 11.00p 0
17/02/2016 10.50p 10.50p 10.38p 10.38p 270000
16/02/2016 9.83p 10.63p 10.63p 10.63p 0
15/02/2016 9.83p 10.63p 10.63p 10.63p 0
12/02/2016 9.83p 10.63p 10.13p 10.63p 0
11/02/2016 9.83p 10.13p 9.83p 10.13p 376
10/02/2016 9.83p 10.63p 9.83p 10.13p 450
09/02/2016 10.25p 10.63p 10.00p 10.63p 20000
08/02/2016 11.50p 11.50p 10.50p 10.75p 45000
05/02/2016 13.00p 13.00p 12.25p 12.25p 450
04/02/2016 12.50p 12.50p 11.50p 12.00p 12749
03/02/2016 12.22p 12.25p 12.00p 12.25p 0
02/02/2016 12.22p 12.38p 12.00p 12.00p 645
01/02/2016 12.16p 12.50p 12.38p 12.38p 0
29/01/2016 12.16p 12.50p 12.16p 12.50p 5699
28/01/2016 12.45p 12.50p 12.50p 12.50p 0
27/01/2016 12.45p 12.50p 12.45p 12.50p 384
26/01/2016 12.55p 12.55p 12.50p 12.50p 5000
25/01/2016 12.00p 12.50p 11.50p 12.50p 0
22/01/2016 12.00p 12.00p 11.00p 11.50p 2000
21/01/2016 11.13p 11.25p 10.82p 11.00p 5970
20/01/2016 11.00p 11.68p 8.98p 11.25p 19310408
19/01/2016 10.25p 10.44p 9.00p 10.25p 1383000
18/01/2016 10.50p 10.50p 9.00p 10.00p 6650533
15/01/2016 10.00p 10.00p 9.75p 9.75p 25000
14/01/2016 10.15p 10.25p 10.15p 10.25p 2000
13/01/2016 12.00p 12.36p 10.00p 10.00p 153992
12/01/2016 12.74p 13.00p 12.50p 12.50p 37000
11/01/2016 15.00p 15.00p 13.00p 13.00p 120106
08/01/2016 16.00p 16.04p 15.50p 15.88p 80000
07/01/2016 16.25p 17.32p 16.25p 16.50p 32635
06/01/2016 16.70p 17.00p 16.88p 17.00p 0
05/01/2016 16.70p 17.00p 16.70p 16.88p 306
04/01/2016 16.65p 17.25p 17.00p 17.00p 0
31/12/2015 16.65p 17.32p 16.65p 17.25p 20699
30/12/2015 15.75p 16.63p 16.63p 16.63p 0
29/12/2015 15.75p 16.63p 15.75p 16.63p 900
24/12/2015 16.00p 16.75p 16.63p 16.63p 0
23/12/2015 16.00p 16.75p 16.50p 16.75p 0
22/12/2015 16.00p 16.50p 16.50p 16.50p 0
21/12/2015 16.00p 16.50p 16.37p 16.50p 0
18/12/2015 16.00p 16.37p 16.37p 16.37p 0
17/12/2015 16.00p 16.37p 16.00p 16.37p 344
16/12/2015 16.00p 16.63p 16.37p 16.37p 0
15/12/2015 16.00p 16.63p 16.00p 16.63p 15000
14/12/2015 16.50p 17.00p 16.88p 16.88p 0
11/12/2015 16.50p 17.00p 16.50p 17.00p 7500
10/12/2015 17.00p 17.38p 17.25p 17.38p 0
09/12/2015 17.00p 17.38p 17.25p 17.25p 0
08/12/2015 17.00p 18.25p 16.50p 17.38p 2230871
07/12/2015 17.00p 17.50p 17.00p 17.50p 7955
04/12/2015 18.00p 17.75p 17.38p 17.75p 0
03/12/2015 18.00p 17.38p 17.25p 17.38p 0
02/12/2015 18.00p 17.38p 17.25p 17.25p 0
01/12/2015 18.00p 17.50p 17.38p 17.38p 0
30/11/2015 18.00p 18.59p 17.50p 17.50p 24000
27/11/2015 19.20p 19.20p 19.00p 19.00p 369
26/11/2015 18.00p 19.00p 19.00p 19.00p 0
25/11/2015 18.00p 19.00p 18.00p 19.00p 93624
24/11/2015 19.25p 19.00p 18.88p 18.88p 0
23/11/2015 19.25p 19.28p 19.00p 19.00p 36500
20/11/2015 21.00p 21.00p 20.00p 20.75p 25281
19/11/2015 22.00p 21.50p 21.50p 21.50p 0
18/11/2015 22.00p 21.63p 21.50p 21.50p 0
17/11/2015 22.00p 22.00p 21.40p 21.63p 30473
16/11/2015 21.00p 20.13p 19.50p 19.50p 0
13/11/2015 21.00p 21.00p 20.00p 20.13p 27000
12/11/2015 23.00p 23.00p 21.80p 21.88p 57000
11/11/2015 24.00p 24.27p 24.00p 24.00p 61616
10/11/2015 24.57p 24.57p 24.50p 24.50p 1973
09/11/2015 25.00p 25.00p 24.50p 24.50p 15477
06/11/2015 25.00p 24.50p 24.50p 24.50p 0
05/11/2015 25.00p 24.50p 24.50p 24.50p 0
04/11/2015 25.00p 25.67p 24.50p 24.50p 17500
03/11/2015 25.75p 26.00p 25.38p 25.38p 44684
02/11/2015 26.00p 26.00p 25.75p 25.75p 23725
30/10/2015 26.25p 26.50p 26.37p 26.50p 0
29/10/2015 26.25p 26.37p 26.25p 26.37p 0
28/10/2015 26.25p 27.38p 26.25p 26.25p 17757
27/10/2015 26.53p 27.80p 26.53p 27.38p 2042
26/10/2015 27.00p 27.38p 26.63p 27.38p 0
23/10/2015 27.00p 27.00p 26.25p 26.63p 62986
22/10/2015 27.04p 27.50p 27.25p 27.50p 0
21/10/2015 27.04p 27.25p 27.04p 27.25p 47
20/10/2015 26.75p 27.38p 27.00p 27.38p 0
19/10/2015 26.75p 27.38p 26.65p 27.00p 28002
16/10/2015 27.00p 27.13p 26.88p 27.13p 0
15/10/2015 27.00p 27.00p 26.79p 26.88p 7000
14/10/2015 27.00p 27.75p 27.00p 27.75p 67000
13/10/2015 28.00p 28.00p 27.00p 27.25p 95000
12/10/2015 28.00p 29.50p 27.89p 28.75p 155264
09/10/2015 28.00p 30.00p 28.00p 28.50p 310782
08/10/2015 27.25p 27.75p 27.25p 27.75p 10000
07/10/2015 28.00p 28.25p 27.50p 27.50p 62030
06/10/2015 27.50p 27.50p 27.25p 27.25p 0
05/10/2015 27.50p 27.50p 27.25p 27.50p 0
02/10/2015 27.50p 27.25p 27.13p 27.25p 0
01/10/2015 27.50p 28.25p 27.13p 27.13p 10000
30/09/2015 26.25p 27.49p 26.25p 26.50p 48628
29/09/2015 26.00p 26.00p 26.00p 26.00p 39000
28/09/2015 29.25p 29.25p 27.00p 27.00p 52000
25/09/2015 29.00p 29.50p 29.12p 29.50p 0
24/09/2015 29.00p 30.50p 28.19p 29.12p 45198
23/09/2015 27.50p 29.00p 27.50p 28.50p 61398
22/09/2015 26.50p 26.75p 26.37p 26.75p 0
21/09/2015 26.50p 26.68p 26.16p 26.37p 126544
18/09/2015 24.75p 27.00p 24.46p 27.00p 247149
17/09/2015 24.00p 24.25p 24.00p 24.25p 2399032
16/09/2015 24.50p 24.25p 23.75p 24.25p 0
15/09/2015 24.50p 24.50p 23.50p 23.75p 22028
14/09/2015 24.50p 24.75p 24.63p 24.75p 0
11/09/2015 24.50p 24.75p 24.50p 24.63p 15001
10/09/2015 25.50p 24.75p 24.63p 24.63p 0
09/09/2015 25.50p 24.75p 24.75p 24.75p 0
08/09/2015 25.50p 25.50p 24.00p 24.75p 84605
07/09/2015 27.50p 27.50p 25.87p 25.87p 49945
04/09/2015 28.00p 28.63p 28.13p 28.63p 0
03/09/2015 28.00p 29.60p 27.98p 28.13p 20321
02/09/2015 29.60p 29.60p 28.87p 28.87p 10000
01/09/2015 29.00p 29.00p 28.87p 28.87p 10000
28/08/2015 27.24p 27.75p 27.50p 27.75p 0
27/08/2015 27.24p 28.00p 27.24p 27.50p 2000
26/08/2015 28.00p 28.00p 28.00p 28.00p 0
25/08/2015 28.00p 28.00p 26.24p 28.00p 22772
24/08/2015 29.00p 29.00p 26.00p 27.00p 60174
21/08/2015 29.00p 30.00p 29.88p 30.00p 0
20/08/2015 29.00p 29.88p 29.00p 29.88p 3000
19/08/2015 30.00p 29.88p 29.88p 29.88p 0
18/08/2015 30.00p 30.25p 29.88p 29.88p 0
17/08/2015 30.00p 30.25p 29.50p 30.25p 7700
14/08/2015 30.25p 30.50p 29.75p 30.50p 10000
13/08/2015 30.40p 30.50p 29.75p 29.75p 0
12/08/2015 30.40p 30.50p 30.40p 30.50p 30000
11/08/2015 30.00p 30.00p 30.00p 30.00p 0
10/08/2015 30.00p 30.00p 29.75p 30.00p 0
07/08/2015 30.00p 30.11p 29.75p 29.75p 18300
06/08/2015 29.00p 31.00p 29.00p 30.25p 101155
05/08/2015 28.00p 29.00p 28.00p 29.00p 2000
04/08/2015 29.10p 29.00p 29.00p 29.00p 0
03/08/2015 29.10p 29.10p 29.00p 29.00p 6000
31/07/2015 29.00p 29.00p 28.08p 28.75p 34042
30/07/2015 33.50p 30.50p 30.00p 30.00p 0
29/07/2015 33.50p 30.50p 30.25p 30.50p 0
28/07/2015 33.50p 33.50p 29.00p 30.25p 103199
27/07/2015 33.50p 34.75p 34.25p 34.75p 0
24/07/2015 33.50p 34.25p 33.50p 34.25p 4989
23/07/2015 35.00p 35.00p 34.50p 34.75p 272
22/07/2015 33.50p 34.50p 33.50p 34.50p 3000
21/07/2015 34.13p 35.00p 34.25p 34.25p 0
20/07/2015 34.13p 35.12p 34.13p 35.00p 842
17/07/2015 34.00p 35.25p 35.12p 35.12p 0
16/07/2015 34.00p 35.25p 34.00p 35.25p 6000
15/07/2015 34.50p 35.00p 34.00p 35.00p 18814
14/07/2015 34.00p 34.25p 33.50p 34.25p 12649
13/07/2015 37.00p 35.25p 34.50p 35.25p 0
10/07/2015 37.00p 35.25p 34.50p 34.50p 0
09/07/2015 37.00p 37.00p 35.00p 35.25p 10125
08/07/2015 34.38p 35.25p 34.38p 35.25p 55
07/07/2015 35.00p 35.25p 34.38p 35.25p 0
06/07/2015 35.00p 36.00p 34.38p 34.38p 7564
03/07/2015 36.50p 36.50p 35.23p 35.75p 330
02/07/2015 36.00p 36.00p 35.75p 35.75p 4
01/07/2015 34.00p 34.00p 34.00p 34.00p 288
30/06/2015 36.00p 36.00p 34.50p 34.75p 132922
29/06/2015 37.80p 37.80p 37.00p 37.00p 125
26/06/2015 37.00p 38.00p 36.75p 37.25p 80000
25/06/2015 38.00p 39.00p 37.50p 37.75p 108912
24/06/2015 37.00p 38.50p 37.00p 37.00p 157155
23/06/2015 34.00p 36.50p 34.00p 36.25p 105947
22/06/2015 35.00p 35.00p 34.00p 34.13p 327940
19/06/2015 36.00p 36.00p 35.00p 35.50p 10000
18/06/2015 36.00p 36.00p 35.32p 36.00p 6200
17/06/2015 36.00p 36.00p 36.00p 36.00p 0
16/06/2015 36.00p 36.00p 36.00p 36.00p 0
15/06/2015 36.00p 36.00p 35.00p 36.00p 0
12/06/2015 36.00p 36.84p 35.00p 35.00p 10810
11/06/2015 37.50p 37.50p 34.50p 36.50p 123757
10/06/2015 40.00p 40.00p 37.50p 38.00p 112387
09/06/2015 37.00p 40.00p 36.68p 37.50p 223824
08/06/2015 36.50p 37.00p 36.36p 37.00p 276500
05/06/2015 35.00p 35.14p 35.00p 35.00p 36337
04/06/2015 34.50p 36.00p 34.50p 35.37p 21132
03/06/2015 36.00p 38.48p 35.00p 35.75p 76610
02/06/2015 36.00p 38.00p 36.00p 36.88p 96369
01/06/2015 37.50p 37.50p 35.00p 36.13p 150528
29/05/2015 38.00p 39.04p 37.00p 37.25p 145795

*Close Price adjusted for both dividends and splits