HydroDec Group (HYR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
13/10/2011 831.67p 831.67p 819.25p 831.67p 796
12/10/2011 831.67p 831.67p 823.03p 831.67p 298
11/10/2011 819.25p 831.67p 794.43p 831.67p 1178
10/10/2011 844.08p 844.08p 819.25p 819.25p 504
07/10/2011 844.08p 844.08p 819.25p 844.08p 201
06/10/2011 844.08p 844.08p 844.08p 844.08p 2427
05/10/2011 806.84p 844.08p 794.43p 844.08p 3563
04/10/2011 844.08p 844.08p 794.43p 806.84p 5230
03/10/2011 844.08p 844.08p 819.25p 844.08p 2518
30/09/2011 868.91p 868.91p 819.25p 844.08p 5639
29/09/2011 881.32p 881.32p 844.08p 868.91p 2165
28/09/2011 906.14p 911.11p 868.91p 881.32p 2768
27/09/2011 868.91p 913.10p 861.47p 906.14p 64587
26/09/2011 831.67p 888.77p 831.67p 868.91p 3930
23/09/2011 831.67p 893.72p 819.25p 831.67p 63888
22/09/2011 831.67p 844.08p 816.27p 831.67p 5436
21/09/2011 806.84p 849.05p 794.43p 831.67p 9535
20/09/2011 782.02p 794.43p 764.64p 794.43p 1520
19/09/2011 794.43p 816.27p 782.02p 782.02p 1515
16/09/2011 732.36p 819.25p 732.36p 794.43p 6207
15/09/2011 732.36p 741.00p 732.36p 732.36p 262
14/09/2011 732.36p 741.00p 732.36p 732.36p 302
13/09/2011 744.78p 744.78p 727.50p 732.36p 3348
12/09/2011 744.78p 744.78p 727.50p 732.36p 3348
09/09/2011 757.19p 790.06p 757.19p 769.60p 4129
08/09/2011 719.95p 757.19p 719.95p 757.19p 1879
07/09/2011 719.95p 744.78p 700.09p 719.95p 3532
06/09/2011 732.36p 732.36p 719.95p 719.95p 2887
05/09/2011 757.19p 757.19p 722.93p 732.36p 318
02/09/2011 757.19p 757.19p 747.26p 757.19p 1393
01/09/2011 782.02p 782.02p 719.95p 757.19p 1700
31/08/2011 782.02p 794.43p 772.08p 782.02p 574
30/08/2011 757.19p 782.02p 750.98p 782.02p 383
26/08/2011 757.19p 759.67p 751.03p 757.19p 121
25/08/2011 719.95p 757.19p 710.02p 757.19p 11355
24/08/2011 732.36p 736.50p 697.61p 719.95p 570
23/08/2011 744.78p 744.78p 723.72p 732.36p 300
22/08/2011 744.78p 757.19p 727.50p 744.78p 12555
19/08/2011 769.60p 779.53p 727.50p 779.53p 2900
18/08/2011 782.02p 782.02p 769.60p 769.60p 102
17/08/2011 782.02p 794.43p 769.60p 782.02p 17231
16/08/2011 782.02p 782.02p 769.60p 782.02p 1007
15/08/2011 782.02p 789.46p 773.38p 782.02p 160
12/08/2011 757.19p 789.46p 747.26p 782.02p 5925
11/08/2011 757.19p 762.06p 744.78p 757.19p 1299
10/08/2011 757.19p 763.40p 744.78p 757.19p 1779
09/08/2011 782.02p 782.02p 744.78p 757.19p 2726
08/08/2011 782.02p 782.02p 769.60p 782.02p 2733
05/08/2011 819.25p 819.25p 744.78p 794.43p 7613
04/08/2011 844.08p 844.08p 792.67p 831.67p 4001
03/08/2011 868.91p 868.91p 794.43p 844.08p 3486
02/08/2011 868.91p 868.91p 844.08p 868.91p 2825
01/08/2011 868.91p 881.96p 849.54p 868.91p 12820
29/07/2011 868.91p 893.73p 868.91p 893.73p 757
28/07/2011 868.91p 871.89p 851.53p 868.91p 654
27/07/2011 868.91p 883.70p 844.08p 868.91p 5293
26/07/2011 868.91p 891.25p 868.91p 881.32p 3307
25/07/2011 806.84p 886.28p 806.84p 868.91p 8802
22/07/2011 782.02p 819.25p 782.02p 806.84p 1560
21/07/2011 794.43p 811.31p 775.06p 794.43p 20699
20/07/2011 769.60p 802.80p 769.60p 769.60p 2758
19/07/2011 794.43p 794.43p 752.22p 769.60p 4426
18/07/2011 856.49p 856.49p 769.60p 794.43p 3973
15/07/2011 856.49p 856.49p 844.08p 856.49p 1474
14/07/2011 856.49p 863.94p 844.08p 856.49p 6482
13/07/2011 844.08p 856.49p 794.43p 856.49p 20445
12/07/2011 831.67p 878.34p 819.25p 819.25p 19451
11/07/2011 719.95p 819.25p 719.95p 794.43p 78666
08/07/2011 719.95p 744.78p 675.26p 719.95p 15694
07/07/2011 732.36p 744.78p 657.89p 732.36p 23477
06/07/2011 732.36p 732.36p 695.12p 732.36p 1039
05/07/2011 757.19p 757.19p 695.12p 732.36p 0
04/07/2011 757.19p 757.19p 695.12p 757.19p 1760
01/07/2011 757.19p 757.19p 695.12p 757.19p 4283
30/06/2011 757.19p 757.19p 695.12p 695.12p 1849
29/06/2011 757.19p 757.19p 752.72p 757.19p 101
28/06/2011 757.19p 757.19p 744.78p 757.19p 604
27/06/2011 757.19p 757.19p 744.78p 757.19p 602
24/06/2011 757.19p 757.19p 756.69p 757.19p 289
23/06/2011 744.78p 758.18p 744.78p 757.19p 7932
22/06/2011 732.36p 733.36p 731.87p 732.36p 121
21/06/2011 732.36p 734.85p 732.36p 732.36p 255
20/06/2011 732.36p 732.36p 723.62p 732.36p 16
17/06/2011 732.36p 733.16p 724.92p 732.36p 1714
16/06/2011 744.78p 744.78p 724.92p 732.36p 587
15/06/2011 732.36p 744.78p 719.95p 744.78p 20956
14/06/2011 732.36p 732.36p 695.12p 732.36p 0
13/06/2011 695.12p 719.95p 695.12p 719.95p 1262
10/06/2011 695.12p 700.09p 670.30p 695.12p 2053
09/06/2011 719.95p 721.44p 657.89p 695.12p 5412
08/06/2011 682.71p 682.71p 645.47p 657.89p 21349
07/06/2011 695.12p 695.12p 670.30p 682.71p 1167
06/06/2011 707.54p 707.54p 675.26p 682.71p 58878
03/06/2011 707.54p 707.54p 706.54p 707.54p 293
02/06/2011 732.36p 744.78p 675.86p 707.54p 806
01/06/2011 744.78p 744.78p 719.95p 732.36p 2297
31/05/2011 744.78p 744.78p 724.92p 744.78p 403
27/05/2011 744.78p 744.78p 724.92p 744.78p 140
26/05/2011 769.60p 769.60p 720.05p 744.78p 12440
25/05/2011 732.36p 782.02p 720.25p 769.60p 46200
24/05/2011 682.71p 739.81p 682.71p 732.36p 7490
23/05/2011 633.06p 695.12p 620.65p 682.71p 23623
20/05/2011 571.00p 645.47p 556.20p 633.06p 18696
19/05/2011 583.41p 599.79p 556.20p 571.00p 5659
18/05/2011 595.82p 599.79p 558.58p 583.41p 793
17/05/2011 633.06p 633.06p 576.06p 595.82p 1457
16/05/2011 620.65p 645.47p 604.96p 633.06p 2324
13/05/2011 633.06p 633.06p 595.82p 620.65p 347
12/05/2011 633.06p 633.06p 595.82p 633.06p 0
11/05/2011 633.06p 633.06p 595.82p 633.06p 33
10/05/2011 633.06p 670.30p 595.82p 633.06p 5665
09/05/2011 682.71p 682.71p 596.32p 633.06p 1032
06/05/2011 695.12p 695.12p 670.30p 682.71p 1289
05/05/2011 719.95p 744.78p 670.30p 695.12p 1063
04/05/2011 719.95p 719.95p 697.11p 719.95p 1086
03/05/2011 719.95p 719.95p 695.12p 719.95p 2678
28/04/2011 719.95p 719.95p 695.12p 719.95p 532
27/04/2011 719.95p 722.43p 702.57p 719.95p 1861
26/04/2011 719.95p 719.95p 702.08p 719.95p 252
21/04/2011 719.95p 744.78p 695.12p 719.95p 80533
20/04/2011 719.95p 719.95p 702.57p 719.95p 798
19/04/2011 719.95p 744.78p 703.07p 719.95p 2250
18/04/2011 719.95p 719.95p 695.12p 719.95p 7150
15/04/2011 719.95p 734.85p 707.54p 719.95p 3042
14/04/2011 719.95p 719.95p 707.54p 719.95p 245
13/04/2011 732.36p 734.85p 695.12p 719.95p 2558
12/04/2011 732.36p 739.81p 727.40p 732.36p 572
11/04/2011 732.36p 744.78p 719.95p 732.36p 6385
08/04/2011 670.30p 764.64p 670.30p 732.36p 13189
07/04/2011 707.54p 712.40p 644.48p 682.71p 24357
06/04/2011 595.82p 690.16p 595.82p 682.71p 35336
05/04/2011 608.23p 620.65p 571.00p 595.82p 7099
04/04/2011 595.82p 619.65p 595.82p 608.23p 19727
01/04/2011 608.23p 614.19p 595.82p 608.23p 4931
31/03/2011 608.23p 608.23p 595.82p 608.23p 6257
30/03/2011 608.23p 608.23p 595.82p 608.23p 7275
29/03/2011 608.23p 620.65p 595.82p 608.23p 12505
28/03/2011 608.23p 620.65p 595.82p 608.23p 16362
25/03/2011 608.23p 609.23p 595.82p 608.23p 2168
24/03/2011 620.65p 624.52p 595.82p 608.23p 11946
23/03/2011 620.65p 624.62p 595.82p 620.65p 3625
22/03/2011 645.47p 645.47p 595.82p 620.65p 1567
21/03/2011 633.06p 670.30p 614.44p 645.47p 21822
18/03/2011 608.23p 637.53p 601.28p 633.06p 1680
17/03/2011 645.47p 645.47p 601.28p 608.23p 1478
16/03/2011 645.47p 645.47p 626.11p 645.47p 1040
15/03/2011 707.54p 719.95p 623.63p 645.47p 3575
14/03/2011 719.95p 719.95p 695.12p 719.95p 1056
11/03/2011 744.78p 744.78p 695.12p 719.95p 1750
10/03/2011 757.19p 747.26p 719.95p 744.78p 1077
09/03/2011 769.60p 764.64p 727.40p 757.19p 1709
08/03/2011 782.02p 782.02p 744.78p 782.02p 1974
07/03/2011 782.02p 783.01p 769.60p 782.02p 311
04/03/2011 794.43p 782.02p 769.60p 782.02p 2483
03/03/2011 806.84p 794.43p 769.60p 794.43p 3860
02/03/2011 819.25p 806.84p 794.43p 806.84p 2417
01/03/2011 819.25p 819.25p 797.21p 819.25p 461
28/02/2011 819.25p 819.25p 794.43p 819.25p 5067
25/02/2011 819.25p 819.25p 797.21p 819.25p 395
24/02/2011 819.25p 819.25p 797.21p 819.25p 344
23/02/2011 819.25p 821.24p 794.43p 819.25p 2032
22/02/2011 819.25p 822.23p 797.21p 819.25p 985
21/02/2011 819.25p 824.22p 804.36p 819.25p 3004
18/02/2011 819.25p 819.25p 805.35p 819.25p 226
17/02/2011 819.25p 822.23p 797.21p 819.25p 441
16/02/2011 819.25p 827.69p 794.43p 819.25p 3291
15/02/2011 819.25p 819.25p 794.43p 819.25p 6042
14/02/2011 819.25p 819.25p 794.43p 819.25p 1171
11/02/2011 826.80p 834.35p 809.52p 819.25p 3531
10/02/2011 834.35p 844.08p 794.43p 832.16p 12660
09/02/2011 848.05p 849.05p 824.32p 844.08p 2729
08/02/2011 832.16p 854.01p 819.25p 844.08p 15572
07/02/2011 856.49p 862.70p 819.25p 832.16p 14259
04/02/2011 846.56p 862.70p 844.08p 844.08p 1657
03/02/2011 881.02p 881.02p 844.08p 856.99p 3747
02/02/2011 882.76p 882.76p 869.20p 881.82p 898
01/02/2011 893.73p 943.38p 868.91p 893.73p 1382
31/01/2011 893.73p 943.38p 875.41p 893.73p 706
28/01/2011 893.73p 943.38p 875.36p 893.73p 586
27/01/2011 893.73p 943.38p 868.91p 893.73p 284
26/01/2011 893.73p 896.71p 844.08p 893.73p 4073
25/01/2011 893.73p 943.38p 868.91p 893.73p 7962
24/01/2011 893.73p 943.38p 876.85p 893.73p 7933
21/01/2011 893.73p 943.38p 869.40p 893.73p 8732
20/01/2011 893.73p 943.38p 868.91p 893.73p 62039
19/01/2011 918.56p 943.38p 855.40p 893.73p 6456
18/01/2011 918.56p 943.38p 894.72p 918.56p 5157
17/01/2011 903.66p 918.56p 869.90p 918.56p 40064
14/01/2011 819.75p 844.08p 819.75p 844.08p 82
13/01/2011 860.96p 860.96p 819.35p 832.16p 913
12/01/2011 845.47p 856.99p 845.47p 856.99p 2
11/01/2011 849.54p 856.99p 845.47p 856.99p 1919
10/01/2011 856.99p 943.38p 844.08p 856.99p 2553
07/01/2011 856.99p 943.38p 849.05p 856.99p 2015
06/01/2011 844.08p 943.38p 819.25p 856.99p 10708
05/01/2011 844.08p 893.73p 819.25p 844.08p 1300
04/01/2011 868.91p 893.73p 844.08p 844.08p 1648
31/12/2010 868.91p 886.28p 858.98p 868.91p 289
30/12/2010 868.91p 893.73p 844.08p 868.91p 57
29/12/2010 868.91p 893.73p 844.08p 868.91p 67

*Close Price adjusted for both dividends and splits