Hardy Oil & Gas (HDY) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
11/08/2014 100.00p 100.00p 98.75p 98.75p 5863
08/08/2014 100.00p 102.00p 98.28p 100.75p 13421
07/08/2014 106.00p 106.00p 98.28p 100.75p 72724
06/08/2014 110.00p 110.50p 108.00p 108.00p 3660
05/08/2014 110.34p 112.37p 109.86p 110.50p 1054
04/08/2014 111.35p 113.30p 108.00p 112.37p 4197
01/08/2014 112.25p 113.65p 108.00p 108.00p 137951
31/07/2014 112.25p 113.50p 112.00p 112.00p 76045
30/07/2014 112.25p 114.13p 112.00p 112.00p 13689
29/07/2014 110.50p 113.63p 110.50p 113.63p 0
28/07/2014 110.50p 113.50p 110.50p 113.37p 0
25/07/2014 110.50p 113.50p 110.50p 112.37p 0
24/07/2014 110.50p 113.50p 110.50p 112.50p 4332
23/07/2014 112.00p 113.50p 110.25p 111.75p 4468
22/07/2014 114.75p 114.75p 112.00p 113.50p 5994
21/07/2014 116.10p 116.10p 113.00p 114.00p 18436
18/07/2014 113.75p 114.50p 111.37p 114.50p 3701
17/07/2014 112.25p 113.50p 112.25p 112.87p 3575
16/07/2014 113.66p 113.66p 113.50p 113.50p 40
15/07/2014 114.00p 114.50p 110.00p 112.75p 11891
14/07/2014 110.00p 112.69p 110.00p 110.00p 10150
11/07/2014 111.50p 113.56p 110.25p 110.50p 23518
10/07/2014 118.25p 118.50p 112.00p 112.75p 123651
09/07/2014 120.00p 120.25p 117.11p 117.75p 61108
08/07/2014 123.00p 123.75p 118.00p 118.00p 63319
07/07/2014 118.00p 122.00p 117.75p 121.50p 84668
04/07/2014 113.00p 123.37p 109.75p 122.00p 240707
03/07/2014 106.00p 113.00p 105.56p 112.00p 286502
02/07/2014 102.25p 104.00p 101.00p 104.00p 113380
01/07/2014 100.25p 101.50p 100.00p 101.50p 20
30/06/2014 103.00p 103.00p 100.00p 100.00p 40533
27/06/2014 102.00p 104.25p 101.00p 102.50p 114660
26/06/2014 103.50p 104.00p 102.25p 103.50p 8375
25/06/2014 105.75p 107.00p 105.00p 107.00p 19949
24/06/2014 101.75p 105.25p 101.75p 105.25p 53385
23/06/2014 101.00p 102.79p 100.00p 102.25p 48822
20/06/2014 97.50p 102.25p 97.13p 102.25p 143295
19/06/2014 100.00p 100.00p 96.00p 98.00p 58682
18/06/2014 98.25p 98.25p 96.93p 97.75p 175215
17/06/2014 96.75p 97.69p 95.81p 97.00p 73877
16/06/2014 97.00p 97.00p 95.00p 95.75p 96212
13/06/2014 98.00p 100.00p 96.32p 96.63p 334016
12/06/2014 102.25p 104.50p 97.25p 97.50p 402409
11/06/2014 101.00p 104.75p 100.63p 104.50p 64560
10/06/2014 99.50p 99.50p 99.50p 99.50p 80
09/06/2014 100.00p 101.00p 99.63p 100.00p 47578
06/06/2014 101.00p 102.25p 100.00p 100.00p 30044
05/06/2014 101.25p 107.00p 100.00p 102.25p 243612
04/06/2014 101.00p 101.19p 99.00p 100.00p 53602
03/06/2014 104.25p 107.69p 96.00p 99.00p 251400
02/06/2014 92.75p 107.00p 92.75p 106.00p 212713
30/05/2014 80.00p 92.00p 80.00p 90.50p 207244
29/05/2014 78.25p 79.25p 77.50p 79.00p 45276
28/05/2014 78.00p 78.00p 78.00p 78.00p 4345
27/05/2014 78.00p 81.36p 78.00p 78.00p 1975
23/05/2014 77.75p 82.00p 77.50p 80.00p 208574
22/05/2014 75.50p 80.00p 73.50p 79.00p 205345
21/05/2014 73.75p 75.80p 73.50p 73.50p 2045
20/05/2014 75.00p 75.73p 74.00p 74.00p 66518
19/05/2014 72.50p 77.00p 70.00p 75.00p 104311
16/05/2014 70.50p 71.20p 68.92p 70.00p 113918
15/05/2014 70.75p 70.75p 70.00p 70.00p 0
14/05/2014 70.75p 70.75p 70.00p 70.13p 22579
13/05/2014 71.30p 72.50p 71.30p 72.50p 0
12/05/2014 71.30p 72.50p 71.30p 72.25p 2600
09/05/2014 71.25p 72.50p 71.25p 72.50p 1
08/05/2014 72.00p 72.00p 72.00p 72.00p 1
07/05/2014 69.75p 73.00p 69.50p 71.25p 212666
06/05/2014 70.00p 70.00p 68.00p 68.62p 13657
02/05/2014 64.50p 71.15p 63.75p 69.50p 193452
01/05/2014 65.25p 68.00p 64.00p 64.25p 34432
30/04/2014 68.00p 68.00p 68.00p 68.00p 16
29/04/2014 66.00p 67.00p 66.00p 67.00p 1500
28/04/2014 65.65p 67.00p 65.65p 66.62p 472
25/04/2014 67.40p 67.40p 66.29p 67.00p 1501
24/04/2014 69.00p 70.00p 66.00p 66.75p 49600
23/04/2014 69.00p 70.00p 68.34p 70.00p 4867
22/04/2014 70.00p 70.00p 68.00p 69.00p 103181
17/04/2014 71.00p 71.13p 70.00p 70.00p 46229
16/04/2014 71.25p 71.25p 70.00p 70.75p 21405
15/04/2014 69.25p 70.75p 68.00p 69.00p 49959
14/04/2014 70.00p 70.75p 69.63p 70.75p 41482
11/04/2014 67.75p 71.00p 65.25p 69.63p 452858
10/04/2014 65.25p 65.25p 65.00p 65.25p 8832
09/04/2014 66.50p 67.25p 65.00p 65.50p 21114
08/04/2014 66.00p 67.00p 65.00p 65.00p 84147
07/04/2014 65.00p 66.37p 64.50p 66.37p 3123
04/04/2014 64.00p 64.50p 64.00p 64.50p 10592
03/04/2014 65.00p 65.00p 64.00p 64.00p 6145
02/04/2014 64.00p 66.75p 64.00p 64.00p 14348
01/04/2014 63.75p 64.00p 63.50p 63.50p 2626
31/03/2014 65.00p 66.62p 64.00p 64.00p 7282
28/03/2014 66.00p 66.65p 65.50p 66.62p 11333
27/03/2014 65.00p 66.50p 65.00p 66.50p 15428
26/03/2014 65.00p 66.50p 65.00p 65.00p 19147
25/03/2014 66.50p 66.50p 66.50p 66.50p 281
24/03/2014 65.75p 65.75p 63.98p 65.75p 1351
21/03/2014 63.50p 65.00p 63.50p 64.00p 22516
20/03/2014 65.00p 65.00p 64.75p 64.75p 3442
19/03/2014 69.00p 69.65p 64.00p 64.00p 107059
18/03/2014 70.00p 70.89p 70.00p 70.00p 8805
17/03/2014 72.25p 72.25p 70.00p 72.25p 3998
14/03/2014 72.00p 72.00p 71.50p 71.63p 1675
13/03/2014 72.00p 72.08p 71.50p 71.50p 6248
12/03/2014 73.25p 73.50p 70.00p 72.25p 68760
11/03/2014 73.62p 74.62p 73.62p 74.62p 882
10/03/2014 73.00p 75.75p 73.00p 75.75p 1450
07/03/2014 74.00p 74.71p 74.00p 74.00p 11494
06/03/2014 76.00p 77.91p 74.00p 74.50p 357279
05/03/2014 78.06p 78.06p 77.63p 77.63p 10030
04/03/2014 77.50p 77.50p 76.88p 77.50p 2716
03/03/2014 77.25p 77.31p 76.00p 76.88p 8557
28/02/2014 79.00p 80.66p 76.38p 76.50p 51987
27/02/2014 80.00p 80.00p 77.84p 79.25p 14148
26/02/2014 80.00p 81.50p 78.00p 79.00p 29468
25/02/2014 82.00p 82.75p 78.00p 78.00p 30119
24/02/2014 81.00p 82.75p 81.00p 82.75p 2804
21/02/2014 82.50p 82.50p 82.50p 82.50p 799
20/02/2014 83.00p 83.00p 83.00p 83.00p 655
19/02/2014 81.75p 82.00p 81.75p 81.75p 149
18/02/2014 80.75p 80.75p 78.00p 80.62p 20425
17/02/2014 78.00p 78.00p 78.00p 78.00p 1805
14/02/2014 80.75p 80.75p 78.00p 80.75p 35458
13/02/2014 78.02p 79.50p 78.02p 79.00p 4643
12/02/2014 80.00p 81.00p 79.00p 79.50p 15047
11/02/2014 82.29p 82.29p 80.00p 81.00p 138
10/02/2014 79.00p 80.00p 78.50p 80.00p 10363
07/02/2014 79.75p 79.87p 79.12p 79.12p 60895
06/02/2014 80.00p 80.37p 79.00p 79.25p 19306
05/02/2014 79.50p 80.37p 78.50p 80.37p 3100
04/02/2014 79.50p 81.12p 78.12p 78.50p 14110
03/02/2014 82.94p 82.94p 81.12p 81.12p 0
31/01/2014 82.94p 82.94p 81.38p 81.38p 3031
30/01/2014 78.75p 82.50p 76.34p 82.00p 33683
29/01/2014 78.00p 78.00p 74.99p 78.00p 28312
28/01/2014 78.00p 78.00p 78.00p 78.00p 277
27/01/2014 78.00p 80.96p 78.00p 79.87p 5882
24/01/2014 80.00p 80.00p 80.00p 80.00p 1768
23/01/2014 80.25p 82.14p 80.00p 80.00p 3702
22/01/2014 82.25p 82.50p 81.00p 81.38p 9642
21/01/2014 78.75p 82.00p 78.75p 80.50p 2603
20/01/2014 82.75p 85.47p 78.50p 78.50p 57090
17/01/2014 81.00p 85.79p 80.00p 84.00p 104291
16/01/2014 80.00p 81.12p 80.00p 80.00p 2503
15/01/2014 82.50p 83.08p 80.00p 81.12p 11022
14/01/2014 79.00p 81.00p 78.00p 80.00p 152721
13/01/2014 80.25p 80.44p 77.25p 78.00p 22043
10/01/2014 74.75p 80.75p 74.50p 79.75p 181138
09/01/2014 73.00p 75.31p 73.00p 74.75p 56401
08/01/2014 72.00p 74.68p 72.00p 73.37p 14376
07/01/2014 73.75p 75.25p 73.50p 73.50p 34443
06/01/2014 76.75p 78.50p 75.00p 75.00p 9986
03/01/2014 73.00p 75.00p 73.00p 75.00p 5058
02/01/2014 75.10p 76.00p 75.00p 76.00p 2978
31/12/2013 75.00p 75.00p 75.00p 75.00p 67
30/12/2013 75.00p 77.75p 75.00p 76.00p 4432
27/12/2013 75.25p 77.75p 75.00p 76.75p 5974
24/12/2013 74.00p 74.00p 73.50p 73.50p 4000
23/12/2013 74.00p 76.25p 73.00p 74.00p 29033
20/12/2013 80.00p 80.50p 75.75p 76.25p 47810
19/12/2013 82.50p 82.50p 80.00p 80.50p 46042
18/12/2013 83.00p 84.50p 82.50p 82.50p 17903
17/12/2013 86.50p 86.50p 84.50p 84.50p 31470
16/12/2013 85.00p 85.50p 85.00p 85.50p 3889
13/12/2013 87.25p 87.25p 85.00p 85.00p 106001
12/12/2013 88.00p 88.00p 85.25p 85.25p 45280
11/12/2013 88.25p 88.33p 85.25p 85.25p 36245
10/12/2013 87.75p 88.50p 86.25p 87.75p 8985
09/12/2013 87.81p 90.00p 87.81p 88.50p 2500411
06/12/2013 87.00p 88.00p 85.00p 87.88p 258272
05/12/2013 85.00p 85.50p 85.00p 85.00p 7289
04/12/2013 87.50p 87.50p 85.75p 85.75p 3100
03/12/2013 88.25p 88.88p 86.00p 86.00p 28000
02/12/2013 88.00p 90.00p 88.00p 88.88p 0
29/11/2013 88.00p 90.00p 88.00p 88.25p 5519
28/11/2013 88.50p 90.63p 88.38p 90.00p 12006
27/11/2013 88.00p 88.63p 88.00p 88.63p 1498
26/11/2013 88.00p 88.50p 88.00p 88.50p 9592
25/11/2013 88.00p 91.00p 88.00p 89.00p 69579
22/11/2013 88.00p 89.00p 86.00p 88.25p 40318
21/11/2013 86.00p 87.77p 86.00p 86.00p 9238
20/11/2013 84.25p 86.00p 84.00p 86.00p 29263
19/11/2013 85.50p 85.50p 84.00p 84.00p 43707
18/11/2013 85.25p 89.00p 85.25p 85.25p 33200
15/11/2013 85.25p 89.00p 85.00p 89.00p 84522
14/11/2013 93.00p 93.00p 85.00p 85.00p 155310
13/11/2013 94.25p 95.50p 93.00p 93.00p 624685
12/11/2013 96.00p 96.00p 94.00p 94.00p 9247
11/11/2013 97.25p 97.50p 95.50p 95.50p 13982
08/11/2013 98.12p 98.12p 97.50p 97.50p 2723
07/11/2013 97.00p 99.69p 97.00p 97.00p 28426
06/11/2013 103.00p 103.50p 100.00p 101.00p 81422
05/11/2013 104.00p 104.50p 103.50p 103.50p 29744
04/11/2013 105.00p 105.00p 100.00p 104.25p 614351
01/11/2013 105.25p 106.25p 105.00p 105.00p 64329
31/10/2013 105.00p 106.00p 105.00p 105.75p 202611
30/10/2013 106.00p 106.00p 105.34p 105.62p 4812
29/10/2013 108.00p 109.06p 106.25p 106.25p 8854
28/10/2013 107.00p 108.50p 107.00p 108.50p 6000
25/10/2013 109.00p 109.00p 107.25p 107.25p 200377

*Close Price adjusted for both dividends and splits