Hardy Oil & Gas (HDY) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
24/10/2013 108.00p 108.50p 107.00p 108.50p 2809
23/10/2013 108.75p 110.00p 107.00p 107.00p 12060
22/10/2013 106.75p 110.00p 106.00p 110.00p 41661
21/10/2013 106.00p 106.75p 106.00p 106.00p 16696
18/10/2013 105.00p 107.03p 104.00p 106.75p 228924
17/10/2013 104.00p 104.00p 104.00p 104.00p 13397
16/10/2013 104.50p 105.21p 103.25p 104.00p 23690
15/10/2013 104.75p 105.50p 103.81p 105.00p 131961
14/10/2013 103.50p 105.00p 103.50p 103.50p 1501
11/10/2013 105.00p 105.00p 103.75p 105.00p 6627
10/10/2013 103.00p 105.00p 103.00p 105.00p 772198
09/10/2013 104.50p 104.50p 100.25p 102.75p 18187
08/10/2013 105.00p 105.00p 104.50p 104.50p 971
07/10/2013 103.00p 104.75p 103.00p 104.75p 9705
04/10/2013 104.00p 105.00p 104.00p 105.00p 1053798
03/10/2013 99.50p 104.25p 99.00p 104.00p 809096
02/10/2013 102.00p 102.00p 99.50p 99.50p 92527
01/10/2013 101.00p 102.00p 100.00p 102.00p 14210
30/09/2013 102.00p 102.00p 99.50p 100.00p 31148
27/09/2013 102.00p 102.00p 101.00p 102.00p 4907
26/09/2013 102.00p 102.00p 101.00p 101.00p 8572
25/09/2013 103.00p 103.00p 101.66p 103.00p 59331
24/09/2013 102.00p 106.50p 101.00p 103.00p 129178
23/09/2013 100.00p 103.00p 98.25p 101.00p 93213
20/09/2013 102.50p 103.25p 99.00p 99.00p 98292
19/09/2013 101.75p 102.00p 99.69p 100.00p 26189
18/09/2013 105.00p 105.00p 98.00p 98.00p 61856
17/09/2013 106.00p 106.25p 102.00p 102.00p 24274
16/09/2013 107.00p 108.00p 106.25p 106.25p 46805
13/09/2013 106.00p 107.31p 104.76p 105.25p 154730
12/09/2013 108.75p 108.75p 105.50p 105.50p 78463
11/09/2013 105.75p 108.00p 103.97p 107.50p 64169
10/09/2013 104.00p 106.00p 101.66p 106.00p 108661
09/09/2013 104.00p 105.00p 103.80p 105.00p 140127
06/09/2013 102.00p 105.25p 100.00p 104.00p 114341
05/09/2013 95.50p 101.37p 95.50p 100.00p 112764
04/09/2013 97.75p 99.76p 93.50p 93.50p 113424
03/09/2013 90.50p 96.50p 87.12p 96.50p 4330368
02/09/2013 87.90p 87.90p 87.00p 87.00p 15
30/08/2013 87.56p 87.56p 86.62p 87.12p 7722
29/08/2013 87.00p 87.25p 86.00p 86.62p 957684
28/08/2013 87.75p 90.00p 86.00p 86.00p 4144
27/08/2013 86.00p 89.09p 85.00p 85.00p 161131
23/08/2013 87.90p 87.90p 86.25p 87.00p 1749
22/08/2013 84.00p 88.00p 84.00p 86.25p 18863
21/08/2013 87.25p 88.00p 84.50p 88.00p 70509
20/08/2013 91.25p 91.25p 84.75p 87.50p 177073
19/08/2013 91.75p 92.00p 89.25p 91.00p 20574
16/08/2013 89.00p 92.00p 88.25p 89.25p 48778
15/08/2013 90.00p 91.25p 88.25p 88.25p 9547
14/08/2013 92.00p 94.50p 88.50p 91.25p 94998
13/08/2013 94.00p 95.00p 92.00p 92.00p 7008
12/08/2013 93.00p 96.00p 93.00p 95.00p 0
09/08/2013 93.00p 96.00p 93.00p 94.00p 3186
08/08/2013 96.50p 96.50p 96.00p 96.00p 11606
07/08/2013 94.00p 96.75p 93.25p 96.75p 947
06/08/2013 95.63p 95.63p 95.00p 95.00p 193
05/08/2013 96.06p 96.06p 93.25p 95.00p 1038
02/08/2013 93.25p 93.50p 93.25p 93.25p 3785
01/08/2013 95.00p 96.05p 93.50p 93.50p 54698
31/07/2013 96.48p 96.48p 94.50p 96.00p 5000
30/07/2013 95.00p 95.00p 94.00p 94.50p 28336
29/07/2013 97.00p 97.00p 96.00p 96.50p 4947
26/07/2013 97.00p 98.12p 95.00p 96.50p 34643
25/07/2013 98.20p 98.20p 96.00p 98.12p 1500
24/07/2013 96.75p 97.15p 96.00p 96.00p 5706
23/07/2013 95.10p 96.48p 95.10p 96.00p 150
22/07/2013 95.00p 96.50p 95.00p 96.00p 7625
19/07/2013 95.00p 97.00p 95.00p 96.00p 16865
18/07/2013 96.75p 98.47p 96.00p 97.00p 55411
17/07/2013 95.00p 97.00p 95.00p 97.00p 57377
16/07/2013 96.00p 98.25p 95.00p 97.50p 67326
15/07/2013 98.25p 98.94p 97.00p 98.25p 210645
12/07/2013 100.00p 100.50p 98.50p 100.00p 129000
11/07/2013 104.00p 105.00p 100.00p 100.50p 28068
10/07/2013 106.00p 106.00p 104.50p 105.00p 43692
09/07/2013 106.00p 108.00p 106.00p 106.88p 18627
08/07/2013 107.50p 107.50p 104.89p 106.00p 42495
05/07/2013 108.00p 108.00p 106.50p 107.00p 9650
04/07/2013 108.00p 108.00p 107.00p 107.00p 21187
03/07/2013 109.00p 111.50p 107.00p 108.50p 18573
02/07/2013 109.00p 111.50p 108.00p 111.50p 8255
01/07/2013 110.00p 110.00p 108.00p 108.00p 133
28/06/2013 108.50p 110.00p 108.00p 110.00p 68313
27/06/2013 108.00p 108.12p 108.00p 108.00p 2345
26/06/2013 108.25p 109.00p 108.25p 108.50p 614
25/06/2013 113.25p 113.50p 105.00p 109.00p 219171
24/06/2013 113.75p 114.84p 113.50p 113.50p 7222
21/06/2013 113.75p 116.25p 112.00p 112.00p 46957
20/06/2013 116.00p 117.00p 113.00p 114.50p 14740
19/06/2013 120.00p 120.00p 117.00p 117.00p 35384
18/06/2013 115.00p 115.00p 115.00p 115.00p 13019
17/06/2013 115.75p 116.88p 115.75p 116.88p 662430
14/06/2013 114.25p 114.25p 114.00p 114.00p 593
13/06/2013 118.00p 118.00p 113.75p 113.75p 26644
12/06/2013 118.00p 120.00p 118.00p 118.00p 6043
11/06/2013 118.25p 121.00p 117.00p 118.00p 31639
10/06/2013 121.50p 121.50p 118.25p 118.25p 4879
07/06/2013 118.25p 121.25p 118.00p 119.62p 1172
06/06/2013 118.25p 121.25p 118.00p 119.88p 4307
05/06/2013 119.75p 119.75p 117.50p 119.25p 38467
04/06/2013 121.00p 121.50p 118.00p 118.00p 28487
03/06/2013 119.00p 126.75p 118.00p 121.50p 69072
31/05/2013 117.00p 118.16p 114.00p 118.00p 16093
30/05/2013 113.00p 116.06p 112.00p 114.00p 51116
29/05/2013 114.00p 115.92p 112.00p 112.00p 24131
28/05/2013 108.00p 115.50p 104.00p 114.75p 7111601
24/05/2013 103.25p 104.00p 103.25p 104.00p 5238
23/05/2013 105.00p 107.00p 103.00p 103.00p 70596
22/05/2013 109.25p 110.00p 103.00p 103.50p 32808
21/05/2013 113.25p 113.25p 109.00p 110.00p 16800
20/05/2013 110.25p 114.75p 108.50p 109.00p 27567
17/05/2013 109.00p 109.00p 108.00p 108.00p 6176
16/05/2013 111.00p 111.25p 109.00p 109.00p 12518
15/05/2013 111.25p 112.47p 110.25p 110.50p 9473
14/05/2013 111.25p 112.47p 110.00p 110.00p 26561
13/05/2013 112.00p 120.00p 111.00p 111.50p 123090
10/05/2013 110.00p 112.00p 109.00p 112.00p 20014
09/05/2013 111.25p 112.40p 107.00p 109.00p 38888
08/05/2013 112.25p 112.25p 110.75p 110.75p 30343
07/05/2013 113.00p 114.45p 111.00p 112.00p 22357
03/05/2013 113.50p 113.52p 113.00p 113.00p 31815
02/05/2013 113.00p 114.00p 113.00p 114.00p 2101
01/05/2013 115.00p 115.00p 114.25p 115.00p 13526
30/04/2013 112.25p 114.25p 112.00p 114.25p 7
29/04/2013 114.00p 114.70p 110.75p 112.00p 9754
26/04/2013 114.00p 114.50p 114.00p 114.50p 0
25/04/2013 114.00p 114.50p 114.00p 114.50p 210
24/04/2013 114.75p 115.00p 114.37p 114.37p 8876
23/04/2013 114.00p 114.00p 113.00p 114.00p 8758
22/04/2013 114.00p 114.00p 113.00p 113.00p 20706
19/04/2013 112.00p 113.75p 112.00p 113.75p 19936
18/04/2013 113.00p 113.50p 112.56p 113.50p 22320
17/04/2013 112.25p 113.25p 112.25p 112.25p 10493
16/04/2013 114.00p 114.13p 112.25p 113.50p 17568
15/04/2013 114.00p 114.69p 113.00p 113.75p 13395
12/04/2013 114.75p 115.37p 112.56p 115.37p 25324
11/04/2013 113.00p 113.50p 112.75p 113.50p 13438
10/04/2013 115.75p 115.75p 113.00p 114.00p 17712
09/04/2013 115.25p 115.63p 114.00p 115.50p 0
08/04/2013 115.25p 115.63p 114.00p 114.00p 26313
05/04/2013 116.00p 117.50p 115.00p 115.50p 15890
04/04/2013 116.25p 117.50p 115.00p 117.50p 48915
03/04/2013 119.00p 120.00p 115.00p 116.25p 26431
02/04/2013 119.00p 120.00p 118.37p 120.00p 21456
28/03/2013 120.00p 120.50p 119.00p 120.00p 18374
27/03/2013 120.00p 120.75p 120.00p 120.50p 2096463
26/03/2013 123.00p 123.05p 122.00p 123.00p 11023
25/03/2013 124.25p 124.65p 123.84p 124.25p 3223
22/03/2013 124.00p 124.37p 123.25p 123.25p 2137
21/03/2013 126.00p 126.25p 124.00p 124.37p 0
20/03/2013 126.00p 126.25p 124.00p 124.00p 6064
19/03/2013 128.00p 128.00p 125.97p 126.25p 18148
18/03/2013 129.25p 129.25p 127.00p 128.00p 43893
15/03/2013 125.00p 130.73p 120.00p 129.00p 92914
14/03/2013 120.00p 125.00p 120.00p 122.00p 1219812
13/03/2013 120.00p 121.00p 119.50p 120.00p 15095
12/03/2013 124.00p 124.00p 120.50p 121.00p 43844
11/03/2013 124.00p 128.74p 123.00p 123.00p 23044
08/03/2013 128.00p 128.00p 124.25p 125.00p 95175
07/03/2013 119.25p 129.00p 116.00p 128.75p 203944
06/03/2013 114.18p 115.30p 114.18p 115.00p 9707
05/03/2013 115.00p 116.00p 114.00p 114.00p 218308
04/03/2013 116.00p 117.00p 114.00p 114.00p 18283
01/03/2013 116.50p 117.10p 113.95p 115.00p 40604
28/02/2013 116.50p 119.00p 115.75p 116.00p 21075
27/02/2013 116.53p 119.00p 116.25p 119.00p 2058
26/02/2013 115.00p 117.39p 114.50p 116.25p 29104
25/02/2013 116.50p 118.12p 116.25p 116.50p 37783
22/02/2013 116.00p 116.00p 114.50p 115.00p 18716
21/02/2013 118.75p 118.75p 114.50p 114.50p 9547
20/02/2013 117.75p 118.00p 114.00p 115.00p 58733
19/02/2013 115.00p 116.00p 112.75p 116.00p 204816
18/02/2013 115.00p 115.00p 112.50p 113.00p 72882
15/02/2013 112.75p 113.50p 112.50p 112.50p 232
14/02/2013 112.59p 115.00p 112.59p 113.50p 1864
13/02/2013 113.25p 115.05p 112.00p 115.00p 10350
12/02/2013 113.00p 115.00p 112.00p 112.00p 19062
11/02/2013 112.25p 117.00p 111.47p 112.50p 22816
08/02/2013 117.00p 117.00p 117.00p 117.00p 135
07/02/2013 115.00p 119.50p 112.00p 112.00p 88815
06/02/2013 115.00p 118.75p 113.50p 116.00p 58757
05/02/2013 114.00p 119.25p 112.00p 117.50p 113148
04/02/2013 113.50p 116.00p 109.38p 113.37p 147145
01/02/2013 107.25p 109.50p 106.75p 109.38p 22547
31/01/2013 107.25p 107.25p 107.00p 107.00p 4900
30/01/2013 109.50p 109.50p 107.00p 107.00p 29801
29/01/2013 108.75p 109.50p 108.62p 109.50p 8314
28/01/2013 111.31p 111.31p 108.00p 111.00p 6058
25/01/2013 107.25p 110.00p 107.00p 108.00p 57491
24/01/2013 109.25p 111.00p 107.00p 109.00p 51309
23/01/2013 108.75p 110.00p 108.62p 109.50p 3452
22/01/2013 110.00p 110.29p 109.00p 109.50p 13293
21/01/2013 111.00p 111.25p 110.00p 110.00p 34200
18/01/2013 110.25p 111.65p 110.00p 111.00p 15220
17/01/2013 113.50p 115.00p 110.00p 110.00p 69493
16/01/2013 111.25p 114.41p 111.00p 112.00p 18018
15/01/2013 110.50p 115.00p 110.50p 112.25p 17077
14/01/2013 107.00p 113.00p 107.00p 111.50p 53431
11/01/2013 112.00p 112.00p 105.00p 106.75p 117027

*Close Price adjusted for both dividends and splits