Hardy Oil & Gas (HDY) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
28/05/2015 38.00p 39.25p 36.50p 39.25p 92905
27/05/2015 38.00p 38.72p 38.00p 38.00p 1704
26/05/2015 38.72p 39.75p 38.72p 39.00p 321
22/05/2015 38.72p 39.73p 38.72p 39.00p 12000
21/05/2015 40.00p 40.00p 38.75p 38.75p 1411
20/05/2015 39.00p 38.75p 38.12p 38.12p 0
19/05/2015 39.00p 39.00p 37.61p 38.75p 2570
18/05/2015 39.00p 39.00p 38.00p 38.25p 130104
15/05/2015 40.60p 40.60p 39.00p 39.50p 578
14/05/2015 41.50p 41.50p 39.00p 39.00p 87663
13/05/2015 41.00p 41.00p 39.75p 39.75p 40357
12/05/2015 39.00p 41.50p 39.00p 40.00p 77269
11/05/2015 39.00p 39.00p 39.00p 39.00p 257
08/05/2015 39.00p 40.16p 39.00p 39.00p 1247
07/05/2015 39.76p 40.25p 39.75p 39.75p 10000
06/05/2015 39.90p 40.25p 39.90p 40.25p 632
05/05/2015 40.00p 40.10p 39.50p 39.50p 27656
01/05/2015 39.50p 39.50p 39.50p 39.50p 257
30/04/2015 40.00p 40.00p 39.00p 39.00p 51364
29/04/2015 38.25p 39.50p 37.75p 39.50p 94093
28/04/2015 41.00p 41.32p 38.00p 38.25p 228712
27/04/2015 41.00p 42.28p 41.00p 41.00p 1360
24/04/2015 42.25p 42.25p 41.59p 41.87p 132900
23/04/2015 43.00p 43.90p 42.00p 42.00p 29239
22/04/2015 43.00p 45.00p 42.00p 44.00p 221549
21/04/2015 41.75p 43.00p 41.75p 42.50p 19000
20/04/2015 42.00p 42.25p 41.09p 42.00p 212053
17/04/2015 42.00p 42.85p 41.00p 42.00p 105106
16/04/2015 43.00p 43.00p 41.75p 42.12p 83355
15/04/2015 44.00p 44.07p 42.00p 42.75p 225471
14/04/2015 44.00p 47.28p 44.00p 44.50p 564229
13/04/2015 38.50p 45.00p 38.42p 44.00p 250473
10/04/2015 35.00p 38.00p 33.82p 37.25p 211482
09/04/2015 34.00p 34.45p 33.00p 34.00p 538993
08/04/2015 32.00p 35.00p 31.00p 33.50p 383706
07/04/2015 28.50p 31.00p 28.50p 30.75p 80090
02/04/2015 28.00p 28.50p 28.00p 28.50p 288
01/04/2015 28.50p 29.00p 28.31p 29.00p 34500
31/03/2015 28.63p 29.50p 28.63p 29.50p 1000
30/03/2015 29.79p 29.79p 29.75p 29.75p 10000
27/03/2015 29.00p 30.00p 28.50p 29.50p 35375
26/03/2015 30.48p 30.48p 29.62p 30.00p 40653
25/03/2015 29.75p 30.13p 29.50p 30.13p 42541
24/03/2015 30.50p 31.04p 29.50p 30.50p 367246
23/03/2015 27.00p 31.74p 27.00p 30.50p 1220289
20/03/2015 25.50p 28.00p 25.25p 27.00p 3390937
19/03/2015 25.50p 25.54p 25.00p 25.50p 1396639
18/03/2015 25.50p 25.50p 25.38p 25.38p 165000
17/03/2015 25.25p 26.39p 25.25p 26.00p 247890
16/03/2015 27.00p 27.00p 25.00p 26.00p 330758
13/03/2015 28.75p 28.75p 27.09p 27.88p 3073
12/03/2015 28.25p 28.25p 27.10p 28.25p 121095
11/03/2015 29.75p 29.75p 28.00p 28.25p 105000
10/03/2015 30.25p 30.75p 29.75p 30.00p 16515
09/03/2015 31.50p 32.00p 30.75p 30.75p 267577
06/03/2015 32.00p 33.00p 31.50p 31.75p 87823
05/03/2015 38.00p 38.00p 31.50p 31.50p 494469
04/03/2015 45.00p 46.14p 39.00p 39.25p 43046
03/03/2015 48.00p 48.00p 45.50p 45.75p 69324
02/03/2015 48.00p 50.20p 48.00p 49.88p 5097
27/02/2015 50.25p 50.25p 48.75p 49.88p 300
26/02/2015 51.00p 51.00p 48.50p 48.75p 25000
25/02/2015 53.00p 53.00p 51.08p 53.00p 990
24/02/2015 53.40p 53.40p 52.75p 52.75p 496
23/02/2015 53.00p 53.00p 52.00p 52.75p 3745
20/02/2015 53.00p 53.50p 53.00p 53.50p 21
19/02/2015 52.50p 54.00p 52.50p 52.50p 30312
18/02/2015 52.50p 53.50p 52.50p 53.50p 200
17/02/2015 54.50p 53.75p 53.63p 53.63p 0
16/02/2015 54.50p 55.10p 53.00p 53.75p 17333
13/02/2015 55.00p 55.02p 53.75p 53.75p 9597
12/02/2015 55.40p 55.50p 55.25p 55.50p 7388
11/02/2015 55.25p 55.25p 53.00p 55.25p 1000
10/02/2015 54.50p 55.25p 52.08p 53.00p 28843
09/02/2015 55.34p 54.75p 54.50p 54.50p 0
06/02/2015 55.34p 55.34p 54.75p 54.75p 50
05/02/2015 52.00p 54.00p 52.00p 54.00p 3318
04/02/2015 53.00p 53.50p 53.00p 53.50p 2500
03/02/2015 53.00p 55.00p 52.61p 54.25p 33515
02/02/2015 50.00p 52.25p 50.00p 52.25p 39693
30/01/2015 48.00p 48.00p 48.00p 48.00p 57
29/01/2015 48.59p 49.25p 49.00p 49.00p 0
28/01/2015 48.59p 49.25p 48.59p 49.25p 1200
27/01/2015 48.81p 49.25p 48.81p 49.25p 4600
26/01/2015 48.25p 48.50p 48.25p 48.50p 0
23/01/2015 48.25p 48.25p 47.94p 48.25p 7873
22/01/2015 48.00p 50.75p 47.50p 48.25p 14507
21/01/2015 52.25p 52.25p 49.50p 49.50p 15996
20/01/2015 53.50p 53.69p 52.00p 53.50p 35101
19/01/2015 54.00p 55.00p 54.00p 54.62p 11506
16/01/2015 55.00p 55.00p 53.50p 54.00p 47414
15/01/2015 55.00p 56.88p 55.00p 56.88p 1800
14/01/2015 56.00p 56.88p 56.00p 56.88p 5830
13/01/2015 59.00p 59.00p 55.20p 57.38p 26862
12/01/2015 59.20p 60.87p 59.20p 60.87p 700
09/01/2015 61.61p 60.87p 60.75p 60.75p 0
08/01/2015 61.61p 61.61p 59.00p 60.87p 2418
07/01/2015 60.00p 60.00p 59.00p 59.00p 5498
06/01/2015 60.00p 61.37p 60.00p 61.37p 31
05/01/2015 62.00p 63.20p 60.00p 60.00p 64597
02/01/2015 63.00p 65.75p 61.41p 64.13p 20044
31/12/2014 63.00p 63.07p 62.56p 63.00p 6730
30/12/2014 63.00p 63.75p 61.85p 63.75p 14562
29/12/2014 63.00p 63.15p 62.00p 63.00p 32762
24/12/2014 65.00p 69.13p 59.00p 65.50p 137912
23/12/2014 86.00p 83.38p 83.25p 83.25p 0
22/12/2014 86.00p 86.00p 83.38p 83.38p 2
19/12/2014 82.50p 84.20p 82.50p 82.50p 5259
18/12/2014 82.00p 84.00p 81.50p 82.00p 33946
17/12/2014 81.22p 81.22p 79.50p 80.50p 58
16/12/2014 79.00p 79.50p 79.00p 79.50p 13183
15/12/2014 77.00p 80.00p 77.00p 79.50p 24177
12/12/2014 79.00p 83.00p 78.49p 79.00p 3995
11/12/2014 85.00p 85.00p 79.00p 79.00p 35159
10/12/2014 89.50p 90.00p 86.00p 89.50p 13079
09/12/2014 85.25p 88.50p 85.00p 87.37p 7352
08/12/2014 88.00p 88.00p 88.00p 88.00p 78
05/12/2014 92.00p 92.00p 87.42p 89.50p 26564
04/12/2014 94.00p 94.00p 90.25p 90.75p 27222
03/12/2014 95.00p 96.50p 94.00p 95.00p 10849
02/12/2014 96.00p 96.00p 95.00p 95.00p 13824
01/12/2014 93.88p 96.50p 93.88p 95.25p 599
28/11/2014 98.00p 99.40p 96.00p 96.50p 40921
27/11/2014 103.50p 103.50p 94.00p 94.00p 37451
26/11/2014 108.00p 109.00p 107.50p 107.50p 17398
25/11/2014 108.00p 110.10p 108.00p 109.50p 5216
24/11/2014 102.00p 113.00p 102.00p 113.00p 412655
21/11/2014 98.00p 105.00p 92.50p 105.00p 26214
20/11/2014 94.75p 96.25p 93.13p 96.00p 2837
19/11/2014 94.00p 96.31p 94.00p 96.00p 16893
18/11/2014 93.00p 94.75p 92.00p 93.37p 76561
17/11/2014 90.00p 92.47p 89.75p 90.50p 87619
14/11/2014 88.00p 89.00p 87.50p 88.25p 1631
13/11/2014 94.00p 94.00p 88.50p 89.00p 34874
12/11/2014 97.00p 93.88p 93.50p 93.88p 0
11/11/2014 97.00p 97.00p 93.50p 93.50p 0
10/11/2014 97.00p 97.00p 97.00p 97.00p 15
07/11/2014 92.00p 93.50p 92.00p 93.50p 0
06/11/2014 92.00p 92.00p 92.00p 92.00p 5
05/11/2014 97.00p 93.50p 93.00p 93.50p 0
04/11/2014 97.00p 97.58p 93.00p 93.00p 51906
03/11/2014 98.00p 98.00p 97.50p 98.00p 3704
31/10/2014 99.00p 99.00p 95.80p 97.50p 10144
30/10/2014 99.00p 99.50p 97.00p 99.50p 16118
29/10/2014 98.50p 99.50p 97.87p 99.50p 8514
28/10/2014 100.00p 100.00p 98.00p 100.00p 13876
27/10/2014 100.00p 100.50p 99.87p 99.87p 9338
24/10/2014 98.50p 99.50p 98.50p 99.50p 6160
23/10/2014 97.00p 97.00p 96.00p 96.88p 2627
22/10/2014 97.00p 97.00p 97.00p 97.00p 3983
21/10/2014 97.56p 98.25p 97.56p 98.00p 100
20/10/2014 92.00p 98.25p 97.75p 98.25p 0
17/10/2014 92.00p 98.94p 92.00p 97.75p 30444
16/10/2014 95.00p 95.00p 88.00p 92.50p 134873
15/10/2014 97.00p 100.36p 97.00p 99.00p 2237
14/10/2014 98.00p 98.00p 97.00p 97.00p 2929
13/10/2014 98.00p 98.00p 96.50p 98.00p 2925
10/10/2014 97.00p 97.00p 96.00p 97.00p 8992
09/10/2014 100.00p 100.00p 97.00p 97.00p 15847
08/10/2014 100.00p 103.19p 99.75p 99.75p 14543
07/10/2014 104.00p 104.00p 101.25p 104.00p 6158
06/10/2014 102.00p 102.00p 101.25p 101.25p 1413
03/10/2014 100.00p 103.20p 100.00p 100.00p 5225
02/10/2014 100.00p 100.80p 100.00p 100.00p 5132
01/10/2014 102.00p 102.00p 99.75p 99.75p 13612
30/09/2014 100.00p 102.00p 97.00p 102.00p 30994
29/09/2014 98.00p 97.00p 95.00p 97.00p 0
26/09/2014 98.00p 98.00p 95.00p 95.00p 14539
25/09/2014 99.00p 99.00p 97.00p 98.50p 2584
24/09/2014 97.75p 97.75p 97.75p 97.75p 360
23/09/2014 96.50p 97.50p 96.50p 96.50p 4486
22/09/2014 97.00p 97.50p 97.00p 97.50p 1279
19/09/2014 96.00p 98.75p 96.00p 97.00p 26527
18/09/2014 96.00p 97.00p 96.00p 96.00p 3485
17/09/2014 97.50p 97.50p 96.00p 97.50p 119
16/09/2014 94.00p 98.00p 94.00p 96.00p 9617
15/09/2014 95.00p 95.00p 93.75p 93.75p 12084
12/09/2014 96.50p 97.75p 94.25p 95.00p 7275
11/09/2014 97.25p 97.25p 95.75p 96.00p 19069
10/09/2014 100.00p 100.37p 97.25p 97.25p 448945
09/09/2014 98.25p 98.25p 98.00p 98.00p 5588
08/09/2014 100.25p 100.25p 98.00p 98.00p 3893
05/09/2014 100.50p 101.00p 100.00p 101.00p 567
04/09/2014 101.00p 101.00p 101.00p 101.00p 662
03/09/2014 102.00p 102.87p 101.00p 102.87p 6482
02/09/2014 104.75p 104.75p 102.37p 102.37p 37
01/09/2014 100.50p 100.50p 100.50p 100.50p 28
29/08/2014 103.75p 103.75p 103.25p 103.25p 2878
28/08/2014 104.25p 104.25p 103.50p 103.50p 99
27/08/2014 101.75p 102.00p 101.25p 102.00p 3151
26/08/2014 102.25p 102.25p 101.75p 101.87p 7116
22/08/2014 104.50p 104.50p 103.18p 103.75p 11746
21/08/2014 104.50p 104.75p 104.50p 104.75p 1746
20/08/2014 103.25p 104.50p 103.25p 103.25p 1172
19/08/2014 104.75p 104.75p 104.50p 104.50p 774
18/08/2014 102.50p 103.25p 102.50p 103.25p 1550
15/08/2014 103.00p 103.38p 102.14p 103.38p 4690
14/08/2014 104.50p 104.50p 102.00p 104.50p 15666
13/08/2014 104.00p 104.00p 101.50p 104.00p 1603
12/08/2014 101.75p 101.75p 100.51p 101.50p 46701

*Close Price adjusted for both dividends and splits