Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Sell Sysgroup (SYS) by Steve Moore in ShareProphets
- Watch InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Watch Relx plc (REL) by Ben McPoland in The Motley Fool
- Avoid Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Hold Card Factory (CARD) by Christopher Ruane in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Bank of America
- Buy Me Group International (MEGP) by Berenberg
- Hold Topps Tiles (TPT) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Zephyr Energy (ZPHR) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Paragon Banking Group (PAG) by Shore Capital
- Buy Marston's (MARS) by Shore Capital
- Buy Iomart Group (IOM) by Shore Capital
- Buy Derwent London (DLN) by Shore Capital
- Buy On The Beach Group (OTB) by Shore Capital
- Buy System1 Group (SYS1) by Canaccord Genuity
- Hold Discoverie Group (DSCV) by Shore Capital
- Under Review Savannah Energy (SAVE) by Shore Capital
HydroDec Group (HYR) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/04/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 31/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 30/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 29/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 26/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 25/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 24/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 23/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 22/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 19/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 18/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 17/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 16/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 15/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 12/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 11/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 10/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 09/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 08/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 05/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 04/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 03/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 02/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 01/03/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 26/02/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 25/02/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 24/02/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 22/02/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 19/02/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 18/02/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 17/02/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 16/02/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 15/02/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 12/02/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 11/02/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 10/02/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 09/02/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 08/02/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 05/02/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 04/02/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 03/02/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 02/02/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 01/02/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 29/01/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 28/01/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 27/01/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 26/01/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 25/01/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 22/01/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 21/01/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 20/01/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 19/01/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 18/01/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 15/01/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 14/01/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 13/01/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 12/01/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 11/01/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 08/01/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 07/01/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 06/01/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 05/01/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 04/01/2021 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 31/12/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 30/12/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 24/12/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 23/12/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 22/12/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 21/12/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 18/12/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 17/12/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 16/12/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 15/12/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/12/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 11/12/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 10/12/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 09/12/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 08/12/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 07/12/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 04/12/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 03/12/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 02/12/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 01/12/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 30/11/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 27/11/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 26/11/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 25/11/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 24/11/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 23/11/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 20/11/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 19/11/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 18/11/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 17/11/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 16/11/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 13/11/2020 | 3.25p | 3.35p | 3.35p | 3.25p | 0 |
| 12/11/2020 | 3.25p | 3.35p | 3.25p | 3.25p | 0 |
| 10/11/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/11/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/11/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/11/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/11/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/11/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/11/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 26/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 01/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/09/2020 | 3.25p | 3.35p | 3.03p | 3.25p | 6894 |
| 29/09/2020 | 3.25p | 3.35p | 3.03p | 3.25p | 38619 |
| 28/09/2020 | 3.40p | 3.40p | 3.03p | 3.25p | 17439 |
| 25/09/2020 | 3.40p | 3.45p | 3.29p | 3.40p | 63613 |
| 24/09/2020 | 3.45p | 3.45p | 3.31p | 3.40p | 8221 |
| 23/09/2020 | 3.75p | 3.75p | 3.43p | 3.45p | 68114 |
| 22/09/2020 | 3.75p | 3.75p | 3.53p | 3.75p | 4400 |
| 21/09/2020 | 3.80p | 4.00p | 3.53p | 3.75p | 23844 |
| 18/09/2020 | 3.80p | 3.80p | 3.62p | 3.80p | 3333 |
| 17/09/2020 | 3.80p | 3.80p | 3.62p | 3.80p | 1299 |
| 16/09/2020 | 3.95p | 4.07p | 3.80p | 3.80p | 52216 |
| 15/09/2020 | 3.95p | 3.95p | 3.70p | 3.95p | 50 |
| 14/09/2020 | 3.95p | 4.07p | 3.73p | 3.95p | 6590 |
| 11/09/2020 | 4.00p | 4.07p | 3.73p | 3.95p | 38251 |
| 10/09/2020 | 3.95p | 4.07p | 3.82p | 4.00p | 35837 |
| 09/09/2020 | 3.95p | 4.08p | 3.73p | 3.95p | 61538 |
| 08/09/2020 | 3.95p | 4.15p | 3.73p | 3.95p | 38179 |
| 07/09/2020 | 3.95p | 3.95p | 3.73p | 3.95p | 22219 |
| 04/09/2020 | 3.95p | 4.15p | 3.70p | 3.95p | 34430 |
| 03/09/2020 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 02/09/2020 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 01/09/2020 | 3.95p | 4.15p | 3.95p | 3.95p | 10000 |
| 31/08/2020 | 3.95p | 4.15p | 3.70p | 3.95p | 26710 |
| 28/08/2020 | 3.95p | 4.15p | 3.70p | 3.95p | 26710 |
| 27/08/2020 | 3.95p | 4.15p | 3.95p | 3.95p | 36000 |
| 26/08/2020 | 3.95p | 3.95p | 3.73p | 3.95p | 55 |
| 25/08/2020 | 3.95p | 3.95p | 3.73p | 3.95p | 525 |
| 24/08/2020 | 3.95p | 4.15p | 3.95p | 3.95p | 10000 |
| 21/08/2020 | 3.95p | 3.95p | 3.73p | 3.95p | 2639 |
| 20/08/2020 | 3.95p | 4.20p | 3.73p | 3.95p | 15343 |
| 19/08/2020 | 3.95p | 4.15p | 3.95p | 3.95p | 500 |
| 18/08/2020 | 3.95p | 4.15p | 3.73p | 3.95p | 469 |
| 17/08/2020 | 3.95p | 4.15p | 3.70p | 3.95p | 142454 |
| 14/08/2020 | 3.95p | 4.15p | 3.75p | 3.95p | 51864 |
| 13/08/2020 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 12/08/2020 | 3.95p | 3.95p | 3.75p | 3.95p | 282 |
| 11/08/2020 | 3.95p | 4.15p | 3.75p | 3.95p | 23221 |
| 10/08/2020 | 3.95p | 4.15p | 3.95p | 3.95p | 25000 |
| 07/08/2020 | 3.95p | 4.15p | 3.70p | 3.95p | 976 |
| 06/08/2020 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 05/08/2020 | 3.75p | 3.95p | 3.53p | 3.95p | 77050 |
| 04/08/2020 | 3.75p | 3.75p | 3.53p | 3.75p | 935 |
| 03/08/2020 | 3.75p | 3.75p | 3.53p | 3.75p | 46 |
| 31/07/2020 | 3.75p | 3.90p | 3.50p | 3.75p | 40448 |
| 30/07/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 29/07/2020 | 3.75p | 3.90p | 3.75p | 3.75p | 20191 |
| 28/07/2020 | 3.75p | 3.90p | 3.75p | 3.75p | 4615 |
| 27/07/2020 | 3.75p | 3.75p | 3.00p | 3.75p | 104464 |
| 24/07/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/07/2020 | 3.75p | 3.90p | 3.75p | 3.75p | 305 |
| 22/07/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/07/2020 | 3.75p | 3.90p | 3.75p | 3.75p | 30127 |
| 20/07/2020 | 3.75p | 3.90p | 3.50p | 3.75p | 34888 |
| 17/07/2020 | 3.75p | 3.75p | 3.53p | 3.75p | 2400 |
| 16/07/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 15/07/2020 | 3.75p | 3.90p | 3.50p | 3.75p | 13170 |
| 14/07/2020 | 3.75p | 3.90p | 3.53p | 3.75p | 14719 |
| 13/07/2020 | 3.75p | 3.75p | 3.53p | 3.75p | 11007 |
| 10/07/2020 | 3.75p | 3.90p | 3.50p | 3.75p | 169900 |
| 09/07/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 12538 |
| 08/07/2020 | 3.75p | 3.90p | 3.53p | 3.75p | 14545 |
| 07/07/2020 | 3.90p | 3.90p | 3.50p | 3.75p | 103700 |
| 06/07/2020 | 3.90p | 4.30p | 3.90p | 3.90p | 140005 |
| 03/07/2020 | 3.90p | 4.20p | 3.90p | 3.90p | 3571 |
| 02/07/2020 | 4.15p | 4.20p | 3.50p | 3.90p | 12345 |
| 01/07/2020 | 4.15p | 4.15p | 4.02p | 4.15p | 425 |
| 30/06/2020 | 4.15p | 4.15p | 4.02p | 4.15p | 21929 |
| 29/06/2020 | 4.00p | 4.15p | 4.00p | 4.15p | 20018 |
| 26/06/2020 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 25/06/2020 | 4.15p | 4.15p | 4.02p | 4.15p | 74 |
| 24/06/2020 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
| 23/06/2020 | 4.15p | 4.30p | 4.02p | 4.15p | 6207 |
| 22/06/2020 | 4.15p | 4.30p | 4.15p | 4.15p | 12512 |
| 19/06/2020 | 4.15p | 4.30p | 4.02p | 4.15p | 8648 |
| 18/06/2020 | 4.25p | 4.35p | 3.20p | 4.15p | 36951 |
*Close Price adjusted for both dividends and splits