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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
HydroDec Group (HYR) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/06/2020 | 4.25p | 4.50p | 4.03p | 4.25p | 2402 |
| 16/06/2020 | 4.25p | 4.25p | 4.20p | 4.25p | 4464 |
| 15/06/2020 | 4.25p | 4.25p | 4.03p | 4.25p | 60 |
| 12/06/2020 | 4.60p | 4.60p | 3.65p | 4.25p | 25579 |
| 11/06/2020 | 4.60p | 4.75p | 4.60p | 4.60p | 33262 |
| 10/06/2020 | 4.60p | 4.75p | 4.20p | 4.60p | 125000 |
| 09/06/2020 | 4.35p | 4.80p | 4.20p | 4.60p | 249135 |
| 08/06/2020 | 4.25p | 4.50p | 4.25p | 4.35p | 152269 |
| 05/06/2020 | 4.25p | 4.40p | 4.03p | 4.25p | 17682 |
| 04/06/2020 | 4.30p | 4.35p | 4.03p | 4.25p | 147989 |
| 03/06/2020 | 4.30p | 4.35p | 4.30p | 4.30p | 33679 |
| 02/06/2020 | 4.30p | 4.35p | 4.30p | 4.30p | 25747 |
| 01/06/2020 | 4.30p | 4.30p | 4.12p | 4.30p | 58472 |
| 01/06/2020 | 4.30p | 4.30p | 4.12p | 4.30p | 58472 |
| 29/05/2020 | 4.30p | 4.50p | 4.30p | 4.30p | 7120 |
| 28/05/2020 | 4.25p | 4.50p | 4.25p | 4.30p | 25000 |
| 27/05/2020 | 3.70p | 4.70p | 3.70p | 4.25p | 223930 |
| 26/05/2020 | 3.65p | 3.93p | 3.65p | 3.70p | 100000 |
| 25/05/2020 | 3.65p | 3.65p | 3.34p | 3.65p | 61308 |
| 22/05/2020 | 3.65p | 3.65p | 3.34p | 3.65p | 61308 |
| 21/05/2020 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 20/05/2020 | 3.25p | 3.65p | 3.25p | 3.65p | 82930 |
| 19/05/2020 | 3.50p | 3.50p | 3.00p | 3.25p | 15873 |
| 18/05/2020 | 3.50p | 3.79p | 3.50p | 3.65p | 25339 |
| 15/05/2020 | 3.65p | 3.79p | 3.65p | 3.65p | 1319 |
| 14/05/2020 | 3.65p | 3.65p | 3.34p | 3.65p | 377 |
| 13/05/2020 | 3.65p | 3.79p | 3.30p | 3.65p | 18848 |
| 12/05/2020 | 3.75p | 4.00p | 3.50p | 3.65p | 80654 |
| 11/05/2020 | 3.75p | 3.85p | 3.53p | 3.75p | 13777 |
| 08/05/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 93 |
| 07/05/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 93 |
| 06/05/2020 | 3.75p | 3.75p | 3.53p | 3.75p | 6236 |
| 05/05/2020 | 3.75p | 3.75p | 3.53p | 3.75p | 12627 |
| 04/05/2020 | 3.75p | 3.88p | 3.75p | 3.75p | 11422 |
| 01/05/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 30/04/2020 | 3.75p | 3.88p | 3.53p | 3.75p | 52879 |
| 29/04/2020 | 3.75p | 3.88p | 3.53p | 3.75p | 16473 |
| 28/04/2020 | 3.75p | 3.75p | 3.53p | 3.75p | 54115 |
| 27/04/2020 | 3.75p | 3.95p | 3.75p | 3.75p | 100830 |
| 24/04/2020 | 3.65p | 3.90p | 3.53p | 3.75p | 49000 |
| 23/04/2020 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 22/04/2020 | 3.65p | 3.90p | 3.65p | 3.65p | 6036 |
| 21/04/2020 | 3.15p | 3.65p | 3.15p | 3.65p | 151370 |
| 20/04/2020 | 3.15p | 3.36p | 3.15p | 3.15p | 25656 |
| 17/04/2020 | 3.15p | 3.40p | 2.90p | 3.15p | 44081 |
| 16/04/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 15/04/2020 | 3.15p | 3.50p | 2.90p | 3.15p | 36307 |
| 14/04/2020 | 2.75p | 3.36p | 2.53p | 3.15p | 180352 |
| 13/04/2020 | 2.75p | 2.88p | 2.53p | 2.75p | 123527 |
| 10/04/2020 | 2.75p | 2.88p | 2.53p | 2.75p | 123527 |
| 09/04/2020 | 2.75p | 2.88p | 2.53p | 2.75p | 123527 |
| 08/04/2020 | 2.65p | 2.90p | 2.53p | 2.75p | 36393 |
| 07/04/2020 | 2.25p | 2.86p | 2.25p | 2.65p | 126121 |
| 06/04/2020 | 2.15p | 2.50p | 2.15p | 2.25p | 64200 |
| 03/04/2020 | 2.75p | 2.75p | 2.07p | 2.35p | 175248 |
| 02/04/2020 | 3.10p | 3.10p | 2.50p | 2.75p | 185684 |
| 01/04/2020 | 2.50p | 3.00p | 2.21p | 2.85p | 1184205 |
| 31/03/2020 | 4.00p | 4.00p | 1.00p | 2.25p | 427181 |
| 30/03/2020 | 4.25p | 4.48p | 4.00p | 4.25p | 2611 |
| 27/03/2020 | 4.25p | 4.48p | 4.00p | 4.25p | 20410 |
| 26/03/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 58682 |
| 25/03/2020 | 4.25p | 4.50p | 4.00p | 4.25p | 12623 |
| 24/03/2020 | 4.25p | 4.50p | 4.25p | 4.25p | 0 |
| 23/03/2020 | 4.25p | 4.50p | 4.25p | 4.50p | 4000 |
| 20/03/2020 | 4.25p | 4.50p | 4.00p | 4.50p | 6392 |
| 19/03/2020 | 4.25p | 4.25p | 4.00p | 4.25p | 476 |
| 18/03/2020 | 4.25p | 4.25p | 4.00p | 4.25p | 12690 |
| 17/03/2020 | 4.25p | 4.25p | 4.00p | 4.25p | 0 |
| 16/03/2020 | 4.50p | 4.50p | 3.50p | 4.25p | 22112 |
| 13/03/2020 | 4.75p | 4.75p | 4.50p | 4.50p | 25000 |
| 12/03/2020 | 4.75p | 4.75p | 4.50p | 4.75p | 5285 |
| 11/03/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 1395 |
| 10/03/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 13333 |
| 09/03/2020 | 5.25p | 5.50p | 5.25p | 5.25p | 0 |
| 06/03/2020 | 6.25p | 6.48p | 5.00p | 5.50p | 164050 |
| 05/03/2020 | 6.25p | 6.48p | 6.00p | 6.25p | 1550 |
| 04/03/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 03/03/2020 | 6.25p | 6.48p | 6.00p | 6.25p | 4335 |
| 02/03/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 4000 |
| 28/02/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 362 |
| 27/02/2020 | 7.00p | 7.00p | 6.50p | 6.75p | 2000 |
| 26/02/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/02/2020 | 7.00p | 7.00p | 6.50p | 7.00p | 1000 |
| 24/02/2020 | 7.00p | 7.00p | 6.50p | 7.00p | 844 |
| 21/02/2020 | 7.00p | 7.00p | 6.50p | 7.00p | 1750 |
| 20/02/2020 | 7.00p | 7.20p | 6.50p | 7.00p | 136 |
| 19/02/2020 | 7.00p | 7.20p | 6.50p | 7.00p | 7188 |
| 18/02/2020 | 7.00p | 7.20p | 6.50p | 7.00p | 3120 |
| 17/02/2020 | 7.00p | 7.20p | 6.50p | 7.00p | 38396 |
| 14/02/2020 | 5.25p | 7.40p | 5.25p | 7.00p | 284714 |
| 13/02/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 3502 |
| 12/02/2020 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 11/02/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 723 |
| 10/02/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 585 |
| 07/02/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 9188 |
| 06/02/2020 | 10.25p | 10.25p | 9.50p | 10.25p | 46500 |
| 05/02/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 298 |
| 04/02/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 440 |
| 03/02/2020 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 31/01/2020 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 30/01/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 5709 |
| 29/01/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 3908 |
| 28/01/2020 | 10.25p | 10.50p | 10.00p | 10.25p | 17372 |
| 27/01/2020 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 24/01/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 5421 |
| 23/01/2020 | 10.25p | 10.30p | 10.00p | 10.25p | 5513 |
| 22/01/2020 | 10.25p | 10.35p | 10.00p | 10.25p | 16590 |
| 21/01/2020 | 10.25p | 10.35p | 10.00p | 10.25p | 5748 |
| 20/01/2020 | 10.25p | 10.35p | 10.00p | 10.25p | 17177 |
| 17/01/2020 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 16/01/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 452 |
| 15/01/2020 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 14/01/2020 | 10.25p | 10.25p | 10.06p | 10.25p | 77 |
| 13/01/2020 | 10.25p | 10.25p | 10.06p | 10.25p | 200 |
| 10/01/2020 | 10.25p | 10.35p | 10.25p | 10.25p | 3864 |
| 09/01/2020 | 10.25p | 10.35p | 10.06p | 10.25p | 3716 |
| 08/01/2020 | 10.25p | 10.35p | 10.25p | 10.25p | 5641 |
| 07/01/2020 | 10.25p | 10.35p | 10.00p | 10.25p | 3271 |
| 06/01/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 3108 |
| 03/01/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 2250 |
| 02/01/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 165 |
| 01/01/2020 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 31/12/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 30/12/2019 | 10.25p | 10.50p | 10.00p | 10.25p | 232585 |
| 27/12/2019 | 10.25p | 10.40p | 10.00p | 10.25p | 1412 |
| 26/12/2019 | 11.00p | 11.00p | 10.00p | 10.25p | 48118 |
| 25/12/2019 | 11.00p | 11.00p | 10.00p | 10.25p | 48118 |
| 24/12/2019 | 11.00p | 11.00p | 10.00p | 10.25p | 48118 |
| 23/12/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 20/12/2019 | 12.00p | 12.00p | 11.00p | 11.25p | 28024 |
| 19/12/2019 | 12.00p | 12.00p | 11.50p | 12.00p | 21 |
| 18/12/2019 | 12.00p | 12.00p | 11.50p | 12.00p | 1333 |
| 17/12/2019 | 12.00p | 12.00p | 11.50p | 12.00p | 12523 |
| 16/12/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 13/12/2019 | 12.00p | 12.00p | 11.50p | 12.00p | 22 |
| 12/12/2019 | 12.00p | 12.00p | 11.50p | 12.00p | 39 |
| 11/12/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 10/12/2019 | 12.00p | 12.05p | 11.50p | 12.00p | 74542 |
| 09/12/2019 | 12.00p | 12.05p | 12.00p | 12.00p | 1609 |
| 06/12/2019 | 12.00p | 12.10p | 11.50p | 12.00p | 23353 |
| 05/12/2019 | 12.00p | 12.00p | 11.50p | 12.00p | 4853 |
| 04/12/2019 | 12.00p | 12.00p | 11.60p | 12.00p | 26 |
| 03/12/2019 | 12.00p | 12.10p | 12.00p | 12.00p | 100 |
| 02/12/2019 | 12.00p | 12.00p | 11.77p | 12.00p | 10260 |
| 29/11/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 28/11/2019 | 12.00p | 12.00p | 11.80p | 12.00p | 500 |
| 27/11/2019 | 12.00p | 12.25p | 11.80p | 12.00p | 11011 |
| 26/11/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 25/11/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 22/11/2019 | 12.00p | 12.00p | 11.80p | 12.00p | 1044 |
| 21/11/2019 | 12.00p | 12.29p | 11.79p | 12.00p | 46111 |
| 20/11/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 19/11/2019 | 11.25p | 11.40p | 11.25p | 11.25p | 21929 |
| 18/11/2019 | 11.25p | 11.25p | 11.00p | 11.25p | 37648 |
| 15/11/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 14/11/2019 | 11.25p | 11.30p | 11.00p | 11.25p | 11780 |
| 13/11/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 12/11/2019 | 11.25p | 11.25p | 10.50p | 11.25p | 431116 |
| 11/11/2019 | 11.25p | 11.25p | 11.14p | 11.25p | 3956 |
| 08/11/2019 | 11.50p | 11.50p | 11.00p | 11.25p | 84010 |
| 07/11/2019 | 11.50p | 11.90p | 11.50p | 11.50p | 85710 |
| 06/11/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 05/11/2019 | 11.50p | 11.75p | 11.00p | 11.50p | 2548 |
| 04/11/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 125132 |
| 01/11/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 34 |
| 31/10/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 3943 |
| 30/10/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 164452 |
| 29/10/2019 | 11.50p | 11.59p | 11.50p | 11.50p | 6600 |
| 28/10/2019 | 11.50p | 11.59p | 11.00p | 11.50p | 952 |
| 25/10/2019 | 12.00p | 12.20p | 11.15p | 11.50p | 47647 |
| 24/10/2019 | 12.00p | 12.20p | 11.50p | 12.00p | 11516 |
| 23/10/2019 | 12.00p | 12.00p | 11.50p | 12.00p | 60 |
| 22/10/2019 | 12.00p | 12.00p | 11.50p | 12.00p | 200 |
| 21/10/2019 | 11.50p | 12.00p | 11.15p | 12.00p | 105764 |
| 18/10/2019 | 11.50p | 11.90p | 11.06p | 11.50p | 16665 |
| 17/10/2019 | 12.00p | 12.00p | 11.15p | 11.50p | 20250 |
| 16/10/2019 | 13.00p | 13.00p | 11.63p | 12.00p | 107806 |
| 15/10/2019 | 11.50p | 13.39p | 11.15p | 13.00p | 169404 |
| 14/10/2019 | 12.25p | 13.00p | 11.50p | 11.50p | 387393 |
| 11/10/2019 | 11.25p | 12.50p | 11.25p | 12.25p | 184360 |
| 10/10/2019 | 11.00p | 11.50p | 10.85p | 11.25p | 96662 |
| 09/10/2019 | 11.00p | 11.25p | 10.55p | 11.00p | 35644 |
| 08/10/2019 | 10.25p | 11.90p | 10.25p | 11.00p | 367222 |
| 07/10/2019 | 9.75p | 10.25p | 9.75p | 10.25p | 72387 |
| 04/10/2019 | 9.75p | 9.90p | 9.28p | 9.75p | 428395 |
| 03/10/2019 | 10.25p | 10.25p | 9.51p | 9.75p | 294512 |
| 02/10/2019 | 9.75p | 10.90p | 9.56p | 10.25p | 841532 |
| 01/10/2019 | 9.25p | 10.20p | 9.24p | 9.75p | 440834 |
| 30/09/2019 | 15.25p | 15.48p | 9.10p | 9.10p | 750085 |
| 27/09/2019 | 26.50p | 28.00p | 15.05p | 15.15p | 2010855 |
| 26/09/2019 | 42.00p | 42.00p | 41.10p | 42.00p | 332 |
| 25/09/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 24/09/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 23/09/2019 | 42.50p | 42.50p | 41.05p | 42.00p | 10764 |
| 20/09/2019 | 42.00p | 42.00p | 41.05p | 42.00p | 9459 |
| 19/09/2019 | 42.00p | 42.00p | 41.10p | 42.00p | 369 |
| 18/09/2019 | 42.00p | 42.00p | 39.25p | 42.00p | 20447 |
| 17/09/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 16/09/2019 | 41.50p | 42.00p | 41.10p | 42.00p | 11915 |
| 13/09/2019 | 41.50p | 41.50p | 41.13p | 41.50p | 2195 |
*Close Price adjusted for both dividends and splits