HydroDec Group (HYR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
31/07/2012 1,042.69p 1,042.69p 1,017.86p 1,042.69p 1212
30/07/2012 1,055.10p 1,067.51p 1,042.69p 1,042.69p 356
27/07/2012 1,067.51p 1,072.48p 1,042.69p 1,055.10p 2259
26/07/2012 1,067.51p 1,072.48p 1,052.62p 1,067.51p 850
25/07/2012 1,079.93p 1,079.93p 1,052.62p 1,067.51p 2193
24/07/2012 1,079.93p 1,087.27p 1,067.51p 1,079.93p 6107
23/07/2012 1,067.51p 1,087.37p 1,067.51p 1,079.93p 19489
20/07/2012 1,067.51p 1,072.48p 1,042.69p 1,067.51p 4199
19/07/2012 1,067.51p 1,092.34p 1,042.69p 1,067.51p 12261
18/07/2012 1,042.69p 1,077.44p 1,017.86p 1,067.51p 25867
17/07/2012 1,042.69p 1,047.65p 1,017.86p 1,042.69p 3151
16/07/2012 1,042.69p 1,042.69p 1,020.34p 1,042.69p 1935
13/07/2012 1,042.69p 1,043.68p 1,017.86p 1,042.69p 11052
12/07/2012 1,042.69p 1,043.68p 1,017.86p 1,042.69p 3075
11/07/2012 1,067.51p 1,067.51p 1,042.69p 1,042.69p 878
10/07/2012 1,067.51p 1,092.34p 1,042.69p 1,067.51p 3923
09/07/2012 1,079.93p 1,079.93p 1,042.69p 1,067.51p 33218
06/07/2012 1,055.10p 1,087.37p 1,027.79p 1,067.51p 5404
05/07/2012 1,042.69p 1,057.58p 1,017.86p 1,042.69p 3951
04/07/2012 1,092.34p 1,092.34p 1,042.69p 1,042.69p 12272
03/07/2012 1,092.34p 1,102.27p 1,079.93p 1,092.34p 2028
02/07/2012 1,079.93p 1,099.79p 1,067.51p 1,092.34p 38873
29/06/2012 1,055.10p 1,068.51p 1,047.65p 1,067.51p 15965
28/06/2012 1,055.10p 1,067.51p 1,042.69p 1,067.51p 5864
27/06/2012 993.04p 1,072.48p 940.40p 1,067.51p 23453
26/06/2012 1,005.45p 1,017.86p 976.15p 993.04p 10206
25/06/2012 1,042.69p 1,067.51p 993.04p 1,005.45p 6404
22/06/2012 1,017.86p 1,030.77p 993.04p 1,017.86p 1829
21/06/2012 1,017.86p 1,042.69p 1,005.45p 1,017.86p 15704
20/06/2012 1,017.86p 1,042.69p 998.00p 1,017.86p 7049
19/06/2012 1,017.86p 1,060.56p 993.04p 1,017.86p 9630
18/06/2012 1,067.51p 1,067.51p 998.00p 1,030.27p 3996
15/06/2012 1,067.51p 1,092.34p 1,048.65p 1,067.51p 11103
14/06/2012 1,055.10p 1,092.34p 1,017.86p 1,055.10p 9976
13/06/2012 1,055.10p 1,069.50p 1,055.10p 1,055.10p 230
12/06/2012 1,055.10p 1,055.10p 1,017.86p 1,055.10p 10
11/06/2012 1,042.69p 1,073.47p 1,017.86p 1,055.10p 37640
08/06/2012 1,055.10p 1,062.55p 1,042.69p 1,042.69p 879
07/06/2012 1,055.10p 1,062.55p 1,018.85p 1,055.10p 1043
06/06/2012 1,042.69p 1,055.10p 1,025.31p 1,055.10p 1134
01/06/2012 1,067.51p 1,067.51p 1,017.86p 1,042.69p 1900
31/05/2012 1,067.51p 1,072.48p 1,042.69p 1,067.51p 7987
30/05/2012 1,067.51p 1,075.95p 1,042.69p 1,067.51p 1643
29/05/2012 1,079.93p 1,079.93p 1,030.77p 1,042.69p 11474
28/05/2012 1,092.34p 1,092.34p 1,067.51p 1,079.93p 2395
25/05/2012 1,092.34p 1,092.34p 1,067.51p 1,092.34p 564
24/05/2012 1,079.93p 1,109.72p 1,067.51p 1,092.34p 1262
23/05/2012 1,117.16p 1,119.65p 1,072.48p 1,079.93p 4194
22/05/2012 1,079.93p 1,117.16p 1,068.01p 1,117.16p 5219
21/05/2012 1,079.93p 1,080.92p 1,067.51p 1,079.93p 2266
18/05/2012 1,079.93p 1,087.37p 1,042.69p 1,079.93p 14929
17/05/2012 1,079.93p 1,092.34p 1,067.51p 1,079.93p 5275
16/05/2012 1,079.93p 1,141.99p 1,018.85p 1,079.93p 16503
15/05/2012 1,104.75p 1,104.75p 1,053.71p 1,079.93p 11240
14/05/2012 1,129.58p 1,137.03p 1,092.34p 1,104.75p 5353
11/05/2012 1,129.58p 1,140.50p 1,117.16p 1,129.58p 2402
10/05/2012 1,141.99p 1,154.90p 1,117.16p 1,129.58p 26619
09/05/2012 1,166.82p 1,170.79p 1,117.16p 1,117.16p 4621
08/05/2012 1,129.58p 1,176.75p 1,129.08p 1,166.82p 44089
04/05/2012 1,104.75p 1,129.78p 1,092.34p 1,129.58p 6588
03/05/2012 1,166.82p 1,166.82p 1,042.69p 1,104.75p 66504
02/05/2012 1,179.23p 1,179.23p 1,167.06p 1,179.23p 324
01/05/2012 1,166.82p 1,179.23p 1,141.99p 1,179.23p 365
30/04/2012 1,216.47p 1,241.29p 1,141.99p 1,166.82p 9136
27/04/2012 1,228.88p 1,228.88p 1,141.99p 1,204.06p 4906
26/04/2012 1,241.29p 1,241.29p 1,221.43p 1,228.88p 8072
25/04/2012 1,179.23p 1,216.47p 1,166.82p 1,216.47p 1860
24/04/2012 1,204.06p 1,204.06p 1,166.82p 1,179.23p 1837
23/04/2012 1,228.88p 1,232.65p 1,166.82p 1,204.06p 8867
20/04/2012 1,241.29p 1,250.98p 1,191.64p 1,228.88p 41475
19/04/2012 1,427.49p 1,439.90p 1,197.10p 1,241.29p 49585
18/04/2012 1,377.84p 1,439.90p 1,377.84p 1,427.49p 14744
17/04/2012 1,377.84p 1,390.25p 1,372.62p 1,377.84p 1694
16/04/2012 1,377.84p 1,379.33p 1,370.19p 1,377.84p 1517
13/04/2012 1,377.84p 1,390.25p 1,358.99p 1,377.84p 7002
12/04/2012 1,377.84p 1,377.84p 1,353.01p 1,377.84p 791
11/04/2012 1,402.66p 1,402.66p 1,365.42p 1,377.84p 1031
10/04/2012 1,439.90p 1,439.90p 1,390.25p 1,402.66p 3549
05/04/2012 1,439.90p 1,439.90p 1,415.08p 1,439.90p 126
04/04/2012 1,439.90p 1,454.80p 1,415.08p 1,439.90p 1992
03/04/2012 1,427.49p 1,439.90p 1,415.08p 1,439.90p 1733
02/04/2012 1,427.49p 1,439.90p 1,415.08p 1,427.49p 4248
30/03/2012 1,427.49p 1,427.49p 1,405.14p 1,427.49p 2596
29/03/2012 1,439.90p 1,449.83p 1,390.25p 1,427.49p 15370
28/03/2012 1,439.90p 1,439.90p 1,418.05p 1,439.90p 578
27/03/2012 1,439.90p 1,439.90p 1,415.08p 1,439.90p 1669
26/03/2012 1,464.73p 1,464.73p 1,418.05p 1,439.90p 4193
23/03/2012 1,464.73p 1,464.73p 1,439.90p 1,464.73p 2428
22/03/2012 1,464.73p 1,464.73p 1,439.90p 1,464.73p 2409
21/03/2012 1,464.73p 1,464.73p 1,439.90p 1,464.73p 2559
20/03/2012 1,464.73p 1,464.73p 1,439.90p 1,464.73p 344
19/03/2012 1,464.73p 1,464.73p 1,439.90p 1,464.73p 2505
16/03/2012 1,464.73p 1,464.73p 1,315.77p 1,464.73p 1791
15/03/2012 1,464.73p 1,464.73p 1,439.90p 1,464.73p 1601
14/03/2012 1,464.73p 1,464.73p 1,439.90p 1,464.73p 384
13/03/2012 1,464.73p 1,469.69p 1,439.90p 1,464.73p 2352
12/03/2012 1,477.14p 1,479.62p 1,439.90p 1,464.73p 2274
09/03/2012 1,477.14p 1,487.07p 1,464.73p 1,477.14p 3854
08/03/2012 1,452.31p 1,479.62p 1,439.90p 1,477.14p 4806
07/03/2012 1,452.31p 1,464.73p 1,439.90p 1,452.31p 3784
06/03/2012 1,452.31p 1,454.80p 1,439.90p 1,452.31p 3247
05/03/2012 1,452.31p 1,459.76p 1,439.90p 1,452.31p 3984
02/03/2012 1,477.14p 1,477.14p 1,415.08p 1,452.31p 11419
01/03/2012 1,514.38p 1,526.79p 1,464.73p 1,477.14p 5377
29/02/2012 1,501.97p 1,529.27p 1,489.55p 1,514.38p 5996
28/02/2012 1,501.97p 1,514.38p 1,489.55p 1,501.97p 13454
27/02/2012 1,526.79p 1,539.20p 1,489.55p 1,501.97p 6693
24/02/2012 1,501.97p 1,539.20p 1,489.55p 1,526.79p 30846
23/02/2012 1,489.55p 1,533.05p 1,474.66p 1,501.97p 8071
22/02/2012 1,464.73p 1,499.48p 1,439.90p 1,489.55p 7521
21/02/2012 1,489.55p 1,514.38p 1,464.73p 1,464.73p 5477
20/02/2012 1,452.31p 1,489.55p 1,444.87p 1,489.55p 14973
17/02/2012 1,439.90p 1,454.80p 1,415.08p 1,439.90p 12222
16/02/2012 1,439.90p 1,439.90p 1,415.08p 1,439.90p 2163
15/02/2012 1,439.90p 1,439.90p 1,415.08p 1,439.90p 2152
14/02/2012 1,402.66p 1,439.90p 1,402.66p 1,439.90p 19536
13/02/2012 1,390.25p 1,402.66p 1,365.42p 1,402.66p 18182
10/02/2012 1,390.25p 1,392.73p 1,353.01p 1,390.25p 6064
09/02/2012 1,390.25p 1,392.73p 1,365.42p 1,390.25p 667
08/02/2012 1,390.25p 1,400.18p 1,369.40p 1,390.25p 3199
07/02/2012 1,390.25p 1,400.18p 1,365.42p 1,390.25p 29528
06/02/2012 1,477.14p 1,477.14p 1,350.53p 1,390.25p 21762
03/02/2012 1,377.84p 1,489.55p 1,377.84p 1,477.14p 29087
02/02/2012 1,278.53p 1,439.90p 1,278.53p 1,377.84p 32506
01/02/2012 1,253.71p 1,315.77p 1,241.29p 1,278.53p 14610
31/01/2012 1,253.71p 1,266.12p 1,243.28p 1,253.71p 7178
30/01/2012 1,266.12p 1,273.57p 1,246.26p 1,253.71p 6191
27/01/2012 1,216.47p 1,285.98p 1,201.57p 1,266.12p 10718
26/01/2012 1,129.58p 1,266.12p 1,119.65p 1,216.47p 25122
25/01/2012 1,104.75p 1,137.03p 1,055.10p 1,129.58p 10452
24/01/2012 1,104.75p 1,109.22p 1,096.51p 1,104.75p 443
23/01/2012 1,129.58p 1,133.98p 1,093.33p 1,104.75p 4229
20/01/2012 1,055.10p 1,166.82p 1,052.62p 1,129.58p 20349
19/01/2012 1,030.27p 1,067.51p 1,017.86p 1,055.10p 6118
18/01/2012 1,005.45p 1,042.69p 1,005.45p 1,030.27p 29871
17/01/2012 1,005.45p 1,018.60p 993.04p 1,005.45p 8748
16/01/2012 980.62p 1,062.55p 980.62p 1,005.45p 18719
13/01/2012 930.97p 965.73p 928.49p 955.80p 8273
12/01/2012 881.32p 933.45p 854.01p 930.97p 15935
11/01/2012 906.14p 911.11p 870.05p 881.32p 7365
10/01/2012 955.80p 955.80p 893.73p 906.14p 4328
09/01/2012 993.04p 993.04p 955.80p 955.80p 5189
06/01/2012 993.04p 993.04p 968.21p 993.04p 1478
05/01/2012 993.04p 993.04p 970.69p 993.04p 0
04/01/2012 993.04p 993.04p 970.69p 993.04p 107
03/01/2012 993.04p 1,000.48p 970.69p 993.04p 1345
30/12/2011 993.04p 1,000.48p 993.04p 993.04p 0
29/12/2011 993.04p 1,000.48p 993.04p 993.04p 98
28/12/2011 993.04p 993.04p 970.69p 993.04p 133
23/12/2011 993.04p 1,000.48p 993.04p 993.04p 0
22/12/2011 993.04p 1,000.48p 993.04p 993.04p 13101
21/12/2011 993.04p 993.04p 970.69p 993.04p 40
20/12/2011 993.04p 1,000.48p 968.21p 993.04p 18529
19/12/2011 1,005.45p 1,005.45p 968.21p 993.04p 1015
16/12/2011 1,005.45p 1,005.94p 968.21p 1,005.45p 5508
15/12/2011 1,005.45p 1,006.94p 988.07p 1,005.45p 3826
14/12/2011 1,005.45p 1,006.94p 988.07p 1,005.45p 1772
13/12/2011 1,005.45p 1,005.45p 993.04p 1,005.45p 5711
12/12/2011 1,005.45p 1,005.45p 993.04p 1,005.45p 7217
09/12/2011 1,005.45p 1,005.45p 993.04p 1,005.45p 242
08/12/2011 1,005.45p 1,005.45p 988.07p 1,005.45p 1607
07/12/2011 1,005.45p 1,005.45p 978.14p 1,005.45p 1561
06/12/2011 993.04p 1,005.45p 993.04p 1,005.45p 2692
05/12/2011 993.04p 993.04p 968.21p 993.04p 1059
02/12/2011 1,005.45p 1,012.90p 968.21p 993.04p 2027
01/12/2011 1,005.45p 1,042.69p 976.15p 1,005.45p 1890
30/11/2011 980.62p 993.04p 975.66p 980.62p 5780
29/11/2011 968.21p 993.04p 943.38p 980.62p 16595
28/11/2011 980.62p 980.62p 943.38p 968.21p 3602
25/11/2011 993.04p 1,017.86p 968.21p 980.62p 3457
24/11/2011 993.04p 993.04p 968.21p 993.04p 2787
23/11/2011 993.04p 993.04p 972.38p 993.04p 280
22/11/2011 993.04p 993.04p 973.17p 993.04p 759
21/11/2011 993.04p 999.99p 968.21p 993.04p 16450
18/11/2011 993.04p 1,017.86p 993.04p 993.04p 1511
17/11/2011 993.04p 993.04p 979.23p 993.04p 9693
16/11/2011 993.04p 1,000.48p 974.42p 993.04p 2317
15/11/2011 993.04p 1,000.48p 968.21p 993.04p 4878
14/11/2011 1,005.45p 1,005.45p 975.66p 993.04p 4855
11/11/2011 993.04p 1,005.45p 993.04p 1,005.45p 1489
10/11/2011 993.04p 993.04p 975.66p 993.04p 40
09/11/2011 1,005.45p 1,005.45p 968.21p 993.04p 5862
08/11/2011 1,017.86p 1,025.31p 993.04p 993.04p 2767
07/11/2011 1,005.45p 1,017.86p 999.29p 1,017.86p 6046
04/11/2011 1,017.86p 1,017.86p 994.28p 1,005.45p 1778
03/11/2011 1,017.86p 1,022.63p 1,000.98p 1,017.86p 16349
02/11/2011 1,005.45p 1,042.69p 993.04p 1,017.86p 28082
01/11/2011 1,005.45p 1,005.45p 968.21p 1,005.45p 5051
31/10/2011 1,017.86p 1,017.86p 993.04p 1,017.86p 10719
28/10/2011 1,017.86p 1,037.72p 998.00p 1,017.86p 13774
27/10/2011 930.97p 1,017.86p 930.97p 1,017.86p 38772
26/10/2011 893.73p 958.28p 893.73p 955.80p 22287
25/10/2011 893.73p 906.14p 854.01p 893.73p 10448
24/10/2011 893.73p 893.73p 868.91p 893.73p 3833
21/10/2011 893.73p 893.73p 868.91p 893.73p 2304
20/10/2011 893.73p 918.56p 873.87p 893.73p 6033
19/10/2011 831.67p 911.11p 831.67p 893.73p 10812
18/10/2011 831.67p 831.67p 794.43p 831.67p 5613
17/10/2011 819.25p 831.67p 819.25p 831.67p 11156
14/10/2011 831.67p 831.67p 824.22p 831.67p 1007

*Close Price adjusted for both dividends and splits