HydroDec Group (HYR) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. HydroDec Group

Date Open High Low Close* Volume
27/02/2014 1,425.00p 1,473.00p 1,410.00p 1,437.50p 13663
26/02/2014 1,450.00p 1,527.50p 1,412.50p 1,425.00p 29168
25/02/2014 1,362.50p 1,467.50p 1,362.50p 1,437.50p 31528
24/02/2014 1,287.50p 1,390.00p 1,283.75p 1,362.50p 15073
21/02/2014 1,287.50p 1,325.00p 1,280.75p 1,287.50p 22090
20/02/2014 1,312.50p 1,312.50p 1,270.00p 1,287.50p 6473
19/02/2014 1,362.50p 1,362.50p 1,280.00p 1,312.50p 21888
18/02/2014 1,250.00p 1,375.00p 1,250.00p 1,362.50p 74677
17/02/2014 1,200.00p 1,287.00p 1,200.00p 1,250.00p 65063
14/02/2014 1,112.50p 1,220.00p 1,037.50p 1,200.00p 103563
13/02/2014 1,062.50p 1,062.50p 1,020.97p 1,037.50p 2322
12/02/2014 1,062.50p 1,062.50p 1,037.50p 1,062.50p 1806
11/02/2014 1,062.50p 1,069.00p 1,025.00p 1,062.50p 2219
10/02/2014 1,062.50p 1,070.00p 1,049.00p 1,062.50p 1908
07/02/2014 1,062.50p 1,100.00p 1,025.00p 1,062.50p 2765
06/02/2014 1,037.50p 1,090.00p 1,012.50p 1,062.50p 6975
05/02/2014 1,050.00p 1,051.50p 1,000.00p 1,012.50p 7418
04/02/2014 1,062.50p 1,065.00p 1,020.00p 1,050.00p 3460
03/02/2014 1,062.50p 1,075.00p 1,050.00p 1,062.50p 2837
31/01/2014 1,100.00p 1,100.00p 1,050.00p 1,062.50p 4338
30/01/2014 1,100.00p 1,100.00p 1,075.00p 1,100.00p 2445
29/01/2014 1,125.00p 1,125.00p 1,095.00p 1,100.00p 2383
28/01/2014 1,075.00p 1,137.00p 1,075.00p 1,125.00p 24698
27/01/2014 1,075.00p 1,075.00p 1,050.00p 1,062.50p 6176
24/01/2014 1,075.00p 1,089.50p 1,055.50p 1,075.00p 1007
23/01/2014 1,125.00p 1,125.00p 1,050.00p 1,075.00p 7126
22/01/2014 1,100.00p 1,134.00p 1,090.00p 1,125.00p 34962
21/01/2014 1,037.50p 1,038.00p 1,026.00p 1,037.50p 57781
20/01/2014 1,037.50p 1,037.50p 1,000.00p 1,037.50p 1020
17/01/2014 1,050.00p 1,050.00p 1,025.00p 1,037.50p 3050
16/01/2014 1,062.50p 1,062.50p 1,027.00p 1,050.00p 3405
15/01/2014 1,062.50p 1,062.50p 1,053.00p 1,062.50p 1437
14/01/2014 1,062.50p 1,067.50p 1,051.00p 1,062.50p 2010
13/01/2014 1,087.50p 1,090.00p 1,052.00p 1,062.50p 2876
10/01/2014 1,112.50p 1,112.50p 1,075.01p 1,087.50p 3486
09/01/2014 1,112.50p 1,114.50p 1,077.00p 1,112.50p 3064
08/01/2014 1,112.50p 1,115.00p 1,112.50p 1,112.50p 1456
07/01/2014 1,137.50p 1,149.90p 1,100.00p 1,112.50p 9156
06/01/2014 1,125.00p 1,150.00p 1,125.00p 1,137.50p 22097
03/01/2014 1,100.00p 1,144.50p 1,100.00p 1,125.00p 10530
02/01/2014 1,087.50p 1,100.00p 1,080.00p 1,100.00p 9583
31/12/2013 1,087.50p 1,100.00p 1,075.00p 1,087.50p 3522
30/12/2013 1,037.50p 1,090.00p 1,037.50p 1,087.50p 21334
27/12/2013 1,025.00p 1,067.50p 1,025.00p 1,037.50p 4465
24/12/2013 1,037.50p 1,050.00p 1,000.00p 1,012.50p 11847
23/12/2013 1,075.00p 1,075.00p 1,000.00p 1,037.50p 9622
20/12/2013 1,075.00p 1,085.00p 1,070.00p 1,075.00p 4313
19/12/2013 1,087.50p 1,087.50p 1,070.00p 1,075.00p 1629
18/12/2013 1,100.00p 1,125.00p 1,062.50p 1,087.50p 14056
17/12/2013 1,100.00p 1,100.00p 1,075.00p 1,100.00p 3690
16/12/2013 1,112.50p 1,140.00p 1,075.00p 1,100.00p 10994
13/12/2013 1,087.50p 1,090.00p 1,050.00p 1,075.00p 5245
12/12/2013 1,137.50p 1,137.50p 1,075.00p 1,087.50p 2372
11/12/2013 1,137.50p 1,139.00p 1,125.00p 1,137.50p 4176
10/12/2013 1,187.50p 1,187.50p 1,137.50p 1,137.50p 10876
09/12/2013 1,187.50p 1,200.00p 1,175.00p 1,187.50p 5226
06/12/2013 1,137.50p 1,200.00p 1,137.50p 1,187.50p 30655
05/12/2013 1,087.50p 1,143.50p 1,087.50p 1,137.50p 26767
04/12/2013 1,100.00p 1,100.00p 1,036.00p 1,087.50p 30908
03/12/2013 1,137.50p 1,139.50p 1,082.50p 1,100.00p 4997
02/12/2013 1,287.50p 1,400.00p 1,100.00p 1,137.50p 100882
29/11/2013 1,412.50p 1,425.00p 1,387.50p 1,400.00p 44806
28/11/2013 1,425.00p 1,437.00p 1,387.50p 1,412.50p 18629
27/11/2013 1,425.00p 1,434.00p 1,400.00p 1,425.00p 12291
26/11/2013 1,337.50p 1,450.00p 1,337.50p 1,425.00p 17972
25/11/2013 1,312.50p 1,350.00p 1,312.50p 1,337.50p 12737
22/11/2013 1,287.50p 1,325.00p 1,275.00p 1,312.50p 6038
21/11/2013 1,275.00p 1,300.00p 1,253.00p 1,275.00p 7198
20/11/2013 1,300.00p 1,300.00p 1,253.00p 1,275.00p 2935
19/11/2013 1,300.00p 1,300.00p 1,255.00p 1,300.00p 16811
18/11/2013 1,300.00p 1,300.00p 1,275.00p 1,300.00p 6135
15/11/2013 1,300.00p 1,300.00p 1,275.00p 1,300.00p 6445
14/11/2013 1,275.00p 1,325.00p 1,262.50p 1,300.00p 7799
13/11/2013 1,250.00p 1,275.00p 1,227.00p 1,262.50p 7976
12/11/2013 1,287.50p 1,287.50p 1,225.00p 1,250.00p 21309
11/11/2013 1,325.00p 1,350.00p 1,275.00p 1,287.50p 20075
08/11/2013 1,325.00p 1,329.00p 1,287.50p 1,287.50p 10992
07/11/2013 1,325.00p 1,340.00p 1,300.00p 1,325.00p 21869
06/11/2013 1,325.00p 1,337.50p 1,300.00p 1,325.00p 3138
05/11/2013 1,312.50p 1,325.13p 1,300.00p 1,325.00p 4626
04/11/2013 1,312.50p 1,340.00p 1,310.00p 1,312.50p 2512
01/11/2013 1,312.50p 1,340.00p 1,308.00p 1,312.50p 6034
31/10/2013 1,325.00p 1,326.00p 1,300.00p 1,312.50p 19534
30/10/2013 1,337.50p 1,350.00p 1,300.00p 1,325.00p 24202
29/10/2013 1,362.50p 1,365.00p 1,325.00p 1,337.50p 5796
28/10/2013 1,362.50p 1,378.00p 1,360.00p 1,362.50p 5949
25/10/2013 1,337.50p 1,374.98p 1,331.50p 1,362.50p 8444
24/10/2013 1,325.00p 1,350.00p 1,312.50p 1,337.50p 5192
23/10/2013 1,350.00p 1,370.00p 1,202.40p 1,312.50p 12028
22/10/2013 1,225.00p 1,350.00p 1,225.00p 1,325.00p 23134
21/10/2013 1,200.00p 1,250.00p 1,000.00p 1,225.00p 15505
18/10/2013 1,228.88p 1,228.88p 1,216.47p 1,228.88p 2526
17/10/2013 1,228.88p 1,228.88p 1,216.47p 1,228.88p 2492
16/10/2013 1,228.88p 1,228.88p 1,217.96p 1,228.88p 621
15/10/2013 1,228.88p 1,228.88p 1,217.96p 1,228.88p 1061
14/10/2013 1,241.29p 1,241.29p 1,216.47p 1,228.88p 2024
11/10/2013 1,253.71p 1,253.71p 1,221.43p 1,241.29p 839
10/10/2013 1,241.29p 1,256.19p 1,241.29p 1,253.71p 3498
09/10/2013 1,253.71p 1,253.71p 1,241.29p 1,253.71p 1672
08/10/2013 1,253.71p 1,253.96p 1,241.29p 1,253.71p 481
07/10/2013 1,253.71p 1,256.19p 1,241.29p 1,253.71p 2787
04/10/2013 1,241.29p 1,261.15p 1,241.29p 1,253.71p 1500
03/10/2013 1,216.47p 1,266.12p 1,216.47p 1,241.29p 4739
02/10/2013 1,253.71p 1,253.71p 1,191.64p 1,191.64p 11284
01/10/2013 1,303.36p 1,303.36p 1,242.58p 1,253.71p 2463
30/09/2013 1,315.77p 1,315.77p 1,246.26p 1,303.36p 10649
27/09/2013 1,353.01p 1,353.01p 1,290.95p 1,315.77p 5432
26/09/2013 1,377.84p 1,384.79p 1,340.60p 1,353.01p 8536
25/09/2013 1,315.77p 1,390.25p 1,315.77p 1,377.84p 20730
24/09/2013 1,303.36p 1,350.53p 1,293.92p 1,315.77p 10797
23/09/2013 1,303.36p 1,305.84p 1,278.53p 1,303.36p 17128
20/09/2013 1,228.88p 1,315.77p 1,216.47p 1,303.36p 7999
19/09/2013 1,166.82p 1,228.88p 1,166.82p 1,228.88p 15121
18/09/2013 1,129.58p 1,186.68p 1,117.16p 1,166.82p 5120
17/09/2013 1,117.16p 1,141.99p 1,107.23p 1,117.16p 6477
16/09/2013 1,129.58p 1,141.99p 1,117.16p 1,117.16p 6435
13/09/2013 1,117.16p 1,181.71p 1,104.75p 1,129.58p 12341
12/09/2013 1,055.10p 1,141.99p 1,042.69p 1,104.75p 18770
11/09/2013 1,079.93p 1,087.37p 1,042.69p 1,042.69p 9428
10/09/2013 993.04p 1,092.34p 993.04p 1,067.51p 17212
09/09/2013 930.97p 1,092.34p 930.97p 993.04p 60170
06/09/2013 856.49p 943.38p 819.25p 918.56p 31557
05/09/2013 806.84p 856.49p 799.39p 856.49p 8789
04/09/2013 806.84p 809.32p 794.43p 806.84p 8992
03/09/2013 806.84p 807.83p 796.91p 806.84p 1742
02/09/2013 806.84p 812.80p 801.88p 806.84p 2745
30/08/2013 831.67p 831.67p 804.86p 806.84p 4083
29/08/2013 831.67p 831.67p 807.34p 831.67p 2861
28/08/2013 831.67p 839.11p 826.21p 831.67p 500
27/08/2013 856.49p 856.49p 819.28p 831.67p 8250
23/08/2013 856.49p 858.98p 847.06p 856.49p 1780
22/08/2013 856.49p 857.98p 850.04p 856.49p 4554
21/08/2013 856.49p 861.46p 849.05p 856.49p 4149
20/08/2013 856.49p 859.72p 849.05p 856.49p 2236
19/08/2013 831.67p 859.72p 826.21p 856.49p 9766
16/08/2013 831.67p 844.08p 824.22p 831.67p 3768
15/08/2013 831.67p 836.14p 822.23p 831.67p 2606
14/08/2013 856.49p 856.49p 820.55p 831.67p 3180
13/08/2013 856.49p 856.49p 844.08p 856.49p 4438
12/08/2013 856.49p 856.49p 844.08p 856.49p 1849
09/08/2013 856.49p 856.49p 844.08p 856.49p 559
08/08/2013 856.49p 861.46p 844.08p 856.49p 3968
07/08/2013 856.49p 857.98p 844.08p 856.49p 2679
06/08/2013 868.91p 881.32p 844.08p 856.49p 14922
05/08/2013 856.49p 888.77p 844.08p 868.91p 16412
02/08/2013 856.49p 863.94p 844.08p 856.49p 9619
01/08/2013 918.56p 918.56p 847.06p 856.49p 9809
31/07/2013 930.97p 930.97p 893.73p 918.56p 7386
30/07/2013 930.97p 933.45p 893.73p 918.56p 1895
29/07/2013 930.97p 933.45p 918.56p 930.97p 1644
26/07/2013 930.97p 943.38p 928.98p 930.97p 3059
25/07/2013 943.38p 943.39p 918.56p 930.97p 5546
24/07/2013 955.80p 955.80p 943.38p 943.38p 2480
23/07/2013 955.80p 965.73p 948.35p 955.80p 530
22/07/2013 955.80p 956.79p 944.38p 955.80p 158
19/07/2013 955.80p 955.80p 955.80p 955.80p 344
18/07/2013 955.80p 957.29p 944.38p 955.80p 109
17/07/2013 955.80p 957.29p 918.56p 955.80p 1364
16/07/2013 955.80p 957.29p 943.63p 955.80p 2
15/07/2013 955.80p 961.75p 943.38p 955.80p 2220
12/07/2013 968.21p 968.21p 893.73p 955.80p 8816
11/07/2013 968.21p 968.21p 944.38p 968.21p 1067
10/07/2013 968.21p 968.21p 944.38p 968.21p 1460
09/07/2013 968.21p 976.65p 968.21p 968.21p 151
08/07/2013 968.21p 979.13p 943.38p 968.21p 4320
05/07/2013 968.21p 979.63p 943.38p 968.21p 3185
04/07/2013 968.21p 982.11p 950.83p 968.21p 2580
03/07/2013 968.21p 968.21p 966.72p 968.21p 682
02/07/2013 968.21p 993.04p 958.28p 968.21p 2931
01/07/2013 968.21p 968.21p 959.77p 968.21p 578
28/06/2013 943.38p 993.04p 933.45p 968.21p 24205
27/06/2013 930.97p 943.38p 922.03p 943.38p 2553
26/06/2013 943.38p 943.38p 918.56p 930.97p 1299
25/06/2013 955.80p 968.21p 943.38p 943.38p 1972
24/06/2013 968.21p 983.10p 943.38p 955.80p 4031
21/06/2013 993.04p 993.04p 968.21p 968.21p 957
20/06/2013 993.04p 999.99p 968.21p 993.04p 7430
19/06/2013 993.04p 993.04p 968.21p 993.04p 447
18/06/2013 993.04p 993.04p 993.04p 993.04p 1007
17/06/2013 1,005.45p 1,008.71p 993.04p 993.04p 4700
14/06/2013 1,042.69p 1,042.69p 943.38p 993.04p 4782
13/06/2013 1,042.69p 1,067.51p 1,007.93p 1,042.69p 9047
12/06/2013 1,030.27p 1,067.51p 1,015.38p 1,042.69p 9123
11/06/2013 1,030.27p 1,079.93p 1,029.78p 1,042.69p 10021
10/06/2013 1,005.45p 1,067.51p 993.04p 1,030.27p 7502
07/06/2013 980.62p 1,017.86p 975.16p 993.04p 3722
06/06/2013 980.62p 1,002.97p 968.21p 980.62p 26889
05/06/2013 955.80p 980.62p 948.35p 968.21p 11842
04/06/2013 1,055.10p 1,055.10p 943.38p 955.80p 8645
03/06/2013 1,055.10p 1,055.10p 1,040.60p 1,055.10p 1588
31/05/2013 1,055.10p 1,055.10p 1,042.69p 1,055.10p 2080
30/05/2013 1,055.10p 1,055.10p 1,042.69p 1,055.10p 592
29/05/2013 1,055.10p 1,055.10p 1,042.69p 1,055.10p 2088
28/05/2013 1,055.10p 1,061.36p 1,033.32p 1,055.10p 3127
24/05/2013 1,079.93p 1,079.93p 1,042.69p 1,055.10p 1925
23/05/2013 1,079.93p 1,087.87p 1,067.51p 1,079.93p 866
22/05/2013 1,079.93p 1,087.87p 1,071.49p 1,079.93p 765
21/05/2013 1,079.93p 1,087.87p 1,067.51p 1,079.93p 801
20/05/2013 1,092.34p 1,117.16p 1,079.93p 1,079.93p 3157
17/05/2013 1,079.93p 1,104.75p 1,067.51p 1,092.34p 4480

*Close Price adjusted for both dividends and splits