HydroDec Group (HYR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
24/12/2010 868.91p 868.91p 868.91p 868.91p 15
23/12/2010 868.91p 893.73p 832.66p 868.91p 2737
22/12/2010 881.82p 893.73p 844.08p 868.91p 2110
21/12/2010 881.82p 893.73p 844.08p 881.82p 2770
20/12/2010 868.91p 893.73p 844.08p 881.82p 5971
17/12/2010 881.82p 893.73p 856.99p 868.91p 12084
16/12/2010 881.82p 893.73p 844.08p 881.82p 10070
15/12/2010 844.08p 893.73p 829.18p 881.82p 23054
14/12/2010 832.16p 893.73p 832.16p 844.08p 504
13/12/2010 794.43p 854.01p 784.50p 832.16p 2842
10/12/2010 794.43p 808.33p 769.60p 794.43p 1309
09/12/2010 794.43p 807.34p 769.60p 794.43p 64
08/12/2010 782.51p 794.43p 744.78p 794.43p 18643
07/12/2010 782.51p 782.51p 744.78p 782.51p 6924
06/12/2010 807.34p 807.34p 744.78p 782.51p 11783
03/12/2010 807.34p 808.33p 769.60p 807.34p 244
02/12/2010 832.16p 844.08p 769.60p 807.34p 26897
01/12/2010 819.25p 819.25p 744.78p 819.25p 9229
30/11/2010 819.25p 833.16p 744.78p 819.25p 90375
29/11/2010 769.60p 819.25p 769.60p 819.25p 19130
26/11/2010 769.60p 794.43p 764.64p 769.60p 2072
25/11/2010 769.60p 794.43p 745.27p 769.60p 10888
24/11/2010 769.60p 794.43p 744.78p 769.60p 706
23/11/2010 769.60p 794.43p 744.78p 769.60p 1169
22/11/2010 794.43p 794.43p 769.60p 769.60p 925
19/11/2010 807.34p 807.34p 769.60p 794.43p 4763
18/11/2010 819.25p 831.67p 794.43p 807.34p 1516
17/11/2010 844.08p 844.08p 769.60p 819.25p 5013
16/11/2010 881.82p 918.56p 846.56p 868.91p 768
15/11/2010 893.73p 918.56p 868.91p 881.82p 2764
12/11/2010 881.82p 918.56p 873.87p 893.73p 6385
11/11/2010 893.73p 918.56p 844.08p 881.82p 9143
10/11/2010 794.43p 943.38p 794.43p 893.73p 58963
09/11/2010 807.34p 819.25p 769.60p 794.43p 9173
08/11/2010 670.30p 819.25p 662.85p 807.34p 35909
05/11/2010 670.30p 695.12p 658.38p 670.30p 2109
04/11/2010 670.30p 695.12p 657.89p 670.30p 1389
03/11/2010 670.30p 695.12p 620.65p 670.30p 20722
02/11/2010 670.30p 695.12p 645.47p 670.30p 2119
01/11/2010 670.30p 695.12p 647.46p 670.30p 1243
29/10/2010 645.47p 695.12p 630.58p 670.30p 9642
28/10/2010 620.65p 695.12p 609.23p 645.47p 23209
27/10/2010 620.65p 695.12p 608.23p 620.65p 6824
26/10/2010 620.65p 695.12p 595.82p 620.65p 12129
25/10/2010 620.65p 695.12p 620.65p 620.65p 5664
22/10/2010 620.65p 695.12p 620.65p 620.65p 0
21/10/2010 620.65p 695.12p 620.65p 620.65p 755
20/10/2010 620.65p 695.12p 595.82p 620.65p 3476
19/10/2010 633.56p 695.12p 620.65p 620.65p 2241
18/10/2010 658.38p 695.12p 620.65p 633.56p 1874
15/10/2010 645.47p 695.12p 620.65p 633.56p 3742
14/10/2010 608.73p 695.12p 595.82p 658.38p 9954
13/10/2010 620.65p 695.12p 571.00p 608.73p 7989
12/10/2010 658.38p 695.12p 595.82p 620.65p 4701
11/10/2010 708.03p 708.03p 645.47p 658.38p 2512
08/10/2010 708.03p 708.03p 670.30p 708.03p 1913
07/10/2010 719.95p 719.95p 674.07p 708.03p 672
06/10/2010 719.95p 719.95p 645.47p 719.95p 1986
05/10/2010 732.86p 744.78p 695.12p 719.95p 1420
04/10/2010 732.86p 732.86p 695.12p 732.86p 0
01/10/2010 732.86p 732.86p 695.12p 732.86p 1007
30/09/2010 732.86p 732.86p 695.12p 732.86p 0
29/09/2010 732.86p 732.86p 695.12p 732.86p 210
28/09/2010 744.78p 744.78p 670.30p 732.86p 1309
27/09/2010 719.95p 744.78p 695.12p 744.78p 1688
24/09/2010 645.47p 708.03p 496.52p 708.03p 7984
23/09/2010 670.30p 695.12p 633.56p 645.47p 856
22/09/2010 670.30p 695.12p 620.65p 670.30p 504
21/09/2010 670.30p 695.12p 651.53p 670.30p 403
20/09/2010 670.30p 695.12p 651.53p 670.30p 163
17/09/2010 769.60p 769.60p 645.47p 670.30p 2985
16/09/2010 794.43p 794.43p 757.69p 769.60p 1282
15/09/2010 794.43p 799.39p 757.69p 794.43p 263
14/09/2010 794.43p 799.39p 757.69p 794.43p 8
13/09/2010 794.43p 794.43p 757.69p 794.43p 0
10/09/2010 794.43p 799.39p 757.69p 794.43p 13
09/09/2010 794.43p 807.34p 744.78p 794.43p 490
08/09/2010 794.43p 807.34p 770.10p 794.43p 41
07/09/2010 794.43p 807.34p 769.60p 794.43p 352
06/09/2010 794.43p 807.34p 769.60p 794.43p 191
03/09/2010 794.43p 807.34p 754.71p 794.43p 645
02/09/2010 794.43p 807.34p 769.60p 794.43p 122
01/09/2010 819.25p 819.25p 794.43p 794.43p 1359
31/08/2010 844.08p 844.08p 794.43p 819.25p 504
27/08/2010 794.43p 807.34p 774.57p 794.43p 364
26/08/2010 782.51p 819.25p 774.57p 794.43p 21516
25/08/2010 782.51p 807.34p 744.78p 782.51p 20
24/08/2010 782.51p 807.34p 744.78p 782.51p 89
23/08/2010 782.51p 807.34p 744.78p 782.51p 1198
20/08/2010 794.43p 794.43p 769.60p 782.51p 226
19/08/2010 794.43p 832.16p 794.43p 794.43p 8056
18/08/2010 794.43p 832.16p 769.60p 794.43p 252
17/08/2010 794.43p 794.43p 769.60p 794.43p 91
16/08/2010 794.43p 832.16p 769.60p 794.43p 5666
13/08/2010 794.43p 832.16p 770.10p 794.43p 2
12/08/2010 794.43p 794.43p 769.60p 794.43p 252
11/08/2010 794.43p 832.16p 769.60p 794.43p 401
10/08/2010 794.43p 844.08p 769.60p 794.43p 436
09/08/2010 794.43p 832.16p 794.43p 794.43p 0
06/08/2010 794.43p 832.16p 794.43p 794.43p 0
05/08/2010 794.43p 832.16p 769.60p 794.43p 89
04/08/2010 794.43p 832.16p 794.43p 794.43p 625
03/08/2010 794.43p 832.16p 794.43p 794.43p 0
02/08/2010 794.43p 832.16p 769.60p 794.43p 171
30/07/2010 794.43p 832.16p 769.60p 794.43p 689
29/07/2010 832.16p 832.16p 769.60p 794.43p 23408
28/07/2010 844.08p 856.99p 794.43p 844.08p 623
27/07/2010 844.08p 856.99p 819.25p 844.08p 124
26/07/2010 844.08p 856.99p 844.08p 844.08p 101
23/07/2010 844.08p 846.56p 819.25p 844.08p 403
22/07/2010 844.08p 856.99p 819.25p 844.08p 999
21/07/2010 844.08p 881.82p 844.08p 844.08p 0
20/07/2010 893.73p 893.73p 844.08p 856.99p 692
19/07/2010 906.64p 908.63p 893.73p 893.73p 861
16/07/2010 868.91p 881.82p 844.08p 868.91p 290
15/07/2010 868.91p 877.35p 794.43p 868.91p 2361
14/07/2010 868.91p 881.82p 868.91p 868.91p 0
13/07/2010 881.82p 893.73p 872.68p 881.82p 58
12/07/2010 893.73p 893.73p 794.43p 881.82p 0
09/07/2010 881.82p 893.73p 881.82p 881.82p 0
08/07/2010 881.82p 893.73p 868.91p 881.82p 4015
07/07/2010 868.91p 893.73p 868.91p 881.82p 340318
06/07/2010 856.99p 881.82p 844.08p 868.91p 4267
05/07/2010 832.16p 868.91p 794.43p 868.91p 9937
02/07/2010 819.25p 868.91p 807.34p 832.16p 1426
01/07/2010 794.43p 844.08p 769.60p 832.16p 504
30/06/2010 807.34p 832.16p 794.43p 794.43p 108
29/06/2010 832.16p 832.16p 807.34p 807.34p 0
28/06/2010 844.08p 844.08p 819.25p 832.16p 1108
25/06/2010 844.08p 856.99p 794.43p 844.08p 208
24/06/2010 856.99p 868.91p 832.16p 844.08p 213
23/06/2010 856.99p 856.99p 794.43p 856.99p 252
22/06/2010 856.99p 856.99p 794.43p 856.99p 853
21/06/2010 856.99p 893.73p 794.43p 868.91p 2074
18/06/2010 832.16p 868.91p 819.50p 844.08p 5407
17/06/2010 819.25p 832.16p 794.43p 819.25p 217
16/06/2010 819.25p 832.16p 794.43p 819.25p 843
15/06/2010 819.25p 843.58p 807.34p 819.25p 49
14/06/2010 782.51p 844.08p 782.51p 819.25p 2773
11/06/2010 782.51p 819.25p 782.02p 782.51p 7943
10/06/2010 782.51p 807.34p 782.02p 782.51p 98
09/06/2010 782.51p 819.25p 782.02p 782.51p 806
08/06/2010 819.25p 819.25p 782.51p 782.51p 299
07/06/2010 819.25p 844.08p 807.04p 819.25p 1340
04/06/2010 807.34p 868.91p 769.60p 832.16p 2936
03/06/2010 807.34p 844.08p 807.34p 807.34p 101
02/06/2010 832.16p 857.78p 807.34p 807.34p 5993
01/06/2010 832.16p 857.78p 794.43p 832.16p 5259
28/05/2010 844.08p 878.84p 794.43p 832.16p 5900
27/05/2010 769.60p 893.73p 769.60p 844.08p 15857
26/05/2010 658.38p 739.81p 658.38p 732.86p 9956
25/05/2010 633.56p 690.16p 595.82p 658.38p 8355
24/05/2010 658.38p 658.38p 640.51p 645.47p 8537
21/05/2010 658.38p 669.06p 633.06p 658.38p 16144
20/05/2010 670.30p 670.30p 645.47p 658.38p 1293
19/05/2010 670.30p 677.75p 645.47p 670.30p 6612
18/05/2010 645.47p 670.30p 645.47p 670.30p 5701
17/05/2010 658.38p 658.38p 596.57p 645.47p 379
14/05/2010 732.86p 732.86p 620.65p 658.38p 3165
13/05/2010 757.69p 757.69p 695.12p 732.86p 1366
12/05/2010 757.69p 769.60p 719.95p 757.69p 630
11/05/2010 769.60p 769.60p 719.95p 757.69p 879
10/05/2010 794.43p 794.43p 695.12p 769.60p 2170
07/05/2010 794.43p 794.43p 794.43p 794.43p 940
06/05/2010 819.25p 819.25p 794.43p 819.25p 201
05/05/2010 856.99p 856.99p 770.10p 819.25p 4100
04/05/2010 868.91p 883.80p 819.25p 856.99p 8545
30/04/2010 856.99p 881.32p 837.92p 868.91p 14072
29/04/2010 856.99p 878.84p 819.25p 856.99p 893
28/04/2010 683.21p 883.80p 682.71p 856.99p 18110
27/04/2010 670.30p 695.12p 595.82p 670.30p 12573
26/04/2010 670.30p 670.30p 620.65p 670.30p 3
23/04/2010 670.30p 794.43p 650.44p 670.30p 189
22/04/2010 670.30p 670.30p 620.65p 670.30p 470
21/04/2010 670.30p 670.30p 620.65p 670.30p 930
20/04/2010 695.12p 695.12p 595.82p 670.30p 3302
19/04/2010 695.12p 695.12p 645.47p 683.21p 0
16/04/2010 732.86p 732.86p 645.47p 695.12p 4045
15/04/2010 807.34p 807.34p 695.12p 732.86p 2232
14/04/2010 807.34p 819.25p 769.60p 807.34p 430
13/04/2010 819.25p 819.25p 745.77p 807.34p 1311
12/04/2010 819.25p 844.08p 806.84p 819.25p 245
09/04/2010 819.25p 832.16p 794.92p 819.25p 334
08/04/2010 819.25p 844.08p 770.35p 807.34p 20343
07/04/2010 819.25p 832.16p 794.43p 819.25p 204
06/04/2010 819.25p 832.16p 777.05p 819.25p 434
01/04/2010 832.16p 832.16p 768.41p 819.25p 2321
31/03/2010 881.82p 881.82p 719.95p 832.16p 18896
30/03/2010 1,017.86p 1,017.86p 868.91p 881.82p 1727
29/03/2010 1,017.86p 1,017.86p 943.38p 1,017.86p 826
26/03/2010 1,017.86p 1,017.86p 968.21p 1,017.86p 69769
25/03/2010 1,042.69p 1,042.69p 968.21p 1,017.86p 1449
24/03/2010 1,042.69p 1,067.51p 993.04p 1,042.69p 4733
23/03/2010 1,042.69p 1,092.34p 943.38p 1,042.69p 22158
22/03/2010 1,017.86p 1,067.51p 942.19p 1,042.69p 10987
19/03/2010 956.29p 1,067.51p 918.56p 1,017.86p 4150
18/03/2010 1,141.99p 1,141.99p 1,042.69p 1,141.99p 0
17/03/2010 1,191.64p 1,191.64p 1,042.69p 1,141.99p 6339
16/03/2010 1,266.12p 1,266.12p 1,166.82p 1,191.64p 1777
15/03/2010 1,241.29p 1,266.12p 1,191.64p 1,266.12p 2326

*Close Price adjusted for both dividends and splits