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 |
|---|---|---|---|---|---|
| 12/09/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 11/09/2019 | 41.50p | 41.50p | 41.13p | 41.50p | 1136 |
| 10/09/2019 | 41.00p | 41.50p | 41.00p | 41.50p | 0 |
| 09/09/2019 | 41.50p | 41.50p | 41.13p | 41.50p | 157 |
| 06/09/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 05/09/2019 | 41.50p | 41.50p | 41.13p | 41.50p | 779 |
| 04/09/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 03/09/2019 | 41.50p | 41.50p | 41.00p | 41.50p | 10000 |
| 02/09/2019 | 41.50p | 41.69p | 41.50p | 41.50p | 4796 |
| 30/08/2019 | 41.50p | 41.90p | 41.13p | 41.50p | 1176 |
| 29/08/2019 | 41.50p | 41.90p | 41.05p | 41.50p | 8262 |
| 28/08/2019 | 50.50p | 50.50p | 41.00p | 41.50p | 227289 |
| 27/08/2019 | 51.00p | 51.00p | 50.00p | 50.50p | 9820 |
| 23/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 1000 |
| 22/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 21/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 20/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 983 |
| 19/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 147 |
| 16/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 334 |
| 15/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 50250 |
| 14/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 584 |
| 13/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 3785 |
| 12/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 4473 |
| 09/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 533 |
| 08/08/2019 | 51.00p | 51.00p | 49.14p | 51.00p | 7716 |
| 07/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 17632 |
| 06/08/2019 | 51.50p | 51.50p | 51.00p | 51.00p | 1500 |
| 05/08/2019 | 53.50p | 53.50p | 51.00p | 51.50p | 9292 |
| 02/08/2019 | 53.50p | 53.50p | 53.00p | 53.50p | 887 |
| 01/08/2019 | 54.50p | 54.50p | 53.00p | 53.50p | 3016 |
| 31/07/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 30/07/2019 | 54.50p | 54.50p | 54.00p | 54.50p | 13731 |
| 29/07/2019 | 54.50p | 54.50p | 54.00p | 54.50p | 385 |
| 26/07/2019 | 54.00p | 54.50p | 53.00p | 54.50p | 1947 |
| 25/07/2019 | 54.50p | 54.50p | 54.00p | 54.50p | 7969 |
| 24/07/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 23/07/2019 | 54.50p | 54.50p | 54.00p | 54.50p | 361 |
| 22/07/2019 | 54.50p | 54.50p | 52.00p | 54.50p | 5424 |
| 19/07/2019 | 54.50p | 54.50p | 54.00p | 54.50p | 1100 |
| 18/07/2019 | 54.50p | 54.50p | 54.00p | 54.50p | 912 |
| 17/07/2019 | 54.50p | 54.50p | 52.50p | 54.50p | 4554 |
| 16/07/2019 | 54.50p | 54.50p | 54.00p | 54.50p | 29 |
| 15/07/2019 | 57.00p | 57.00p | 54.00p | 54.50p | 33805 |
| 12/07/2019 | 57.00p | 57.00p | 55.00p | 57.00p | 5100 |
| 11/07/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 10/07/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 2613 |
| 09/07/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 1219 |
| 08/07/2019 | 57.50p | 57.50p | 55.00p | 57.00p | 15202 |
| 05/07/2019 | 57.50p | 57.50p | 56.01p | 57.50p | 4010 |
| 04/07/2019 | 58.75p | 58.75p | 56.01p | 57.50p | 19789 |
| 03/07/2019 | 59.00p | 59.00p | 57.50p | 58.75p | 5187 |
| 02/07/2019 | 59.00p | 59.25p | 59.00p | 59.00p | 0 |
| 01/07/2019 | 59.25p | 59.25p | 58.50p | 59.25p | 6243 |
| 28/06/2019 | 59.25p | 59.25p | 58.50p | 59.25p | 8 |
| 27/06/2019 | 59.50p | 59.50p | 59.00p | 59.25p | 470 |
| 26/06/2019 | 59.50p | 59.50p | 59.00p | 59.50p | 4339 |
| 25/06/2019 | 59.50p | 59.50p | 59.00p | 59.50p | 454 |
| 24/06/2019 | 59.50p | 59.50p | 59.00p | 59.50p | 17968 |
| 21/06/2019 | 59.50p | 59.50p | 59.00p | 59.50p | 5354 |
| 20/06/2019 | 59.00p | 59.50p | 59.00p | 59.50p | 57768 |
| 19/06/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 634 |
| 18/06/2019 | 59.00p | 59.00p | 56.00p | 58.00p | 7247 |
| 17/06/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 14/06/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 13/06/2019 | 59.00p | 59.00p | 58.00p | 59.00p | 7893 |
| 12/06/2019 | 59.00p | 59.00p | 58.00p | 59.00p | 18274 |
| 11/06/2019 | 59.00p | 59.00p | 57.00p | 59.00p | 3949 |
| 10/06/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 07/06/2019 | 59.00p | 59.00p | 58.00p | 59.00p | 524 |
| 06/06/2019 | 59.00p | 59.00p | 56.50p | 59.00p | 6791 |
| 05/06/2019 | 59.00p | 59.00p | 56.00p | 59.00p | 12369 |
| 04/06/2019 | 59.00p | 59.00p | 57.00p | 59.00p | 3785 |
| 03/06/2019 | 59.00p | 59.00p | 58.03p | 59.00p | 1561 |
| 31/05/2019 | 59.00p | 59.00p | 58.00p | 59.00p | 339 |
| 30/05/2019 | 59.00p | 59.00p | 58.02p | 59.00p | 6827 |
| 29/05/2019 | 59.00p | 59.00p | 58.00p | 59.00p | 22699 |
| 28/05/2019 | 57.75p | 59.00p | 55.17p | 59.00p | 17467 |
| 24/05/2019 | 65.50p | 65.50p | 64.00p | 65.50p | 4197 |
| 23/05/2019 | 65.50p | 65.50p | 64.00p | 65.50p | 1015 |
| 22/05/2019 | 65.50p | 65.50p | 64.00p | 65.50p | 723 |
| 21/05/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 20/05/2019 | 65.50p | 65.50p | 64.00p | 65.50p | 3936 |
| 17/05/2019 | 65.50p | 65.50p | 64.00p | 65.50p | 632 |
| 16/05/2019 | 65.50p | 65.50p | 64.00p | 65.50p | 5477 |
| 15/05/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 23741 |
| 14/05/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 5090 |
| 13/05/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 3727 |
| 10/05/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 09/05/2019 | 64.50p | 64.50p | 64.10p | 64.50p | 400 |
| 08/05/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 5166 |
| 07/05/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 5333 |
| 03/05/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 168 |
| 02/05/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 3428 |
| 01/05/2019 | 64.50p | 64.50p | 64.10p | 64.50p | 360 |
| 30/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 2704 |
| 29/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 2400 |
| 26/04/2019 | 64.50p | 65.00p | 64.00p | 64.50p | 69609 |
| 25/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 509 |
| 24/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 280 |
| 23/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 1328 |
| 18/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 9095 |
| 17/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 166 |
| 16/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 150 |
| 15/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 6421 |
| 12/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 2633 |
| 11/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 2499 |
| 10/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 1459 |
| 09/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 2535 |
| 08/04/2019 | 66.50p | 66.50p | 64.00p | 64.50p | 58472 |
| 05/04/2019 | 66.50p | 66.50p | 66.00p | 66.50p | 2157 |
| 04/04/2019 | 66.50p | 66.50p | 64.00p | 66.50p | 1399 |
| 03/04/2019 | 66.50p | 66.50p | 64.00p | 66.50p | 30917 |
| 02/04/2019 | 66.50p | 66.50p | 66.00p | 66.50p | 2496 |
| 01/04/2019 | 66.50p | 67.00p | 66.00p | 66.50p | 3083 |
| 29/03/2019 | 66.50p | 66.50p | 66.00p | 66.50p | 40832 |
| 28/03/2019 | 66.00p | 66.00p | 63.75p | 66.00p | 6006 |
| 27/03/2019 | 66.00p | 67.00p | 65.00p | 66.00p | 3029 |
| 26/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 25/03/2019 | 66.00p | 66.00p | 65.00p | 66.00p | 342 |
| 22/03/2019 | 66.50p | 66.50p | 65.00p | 66.00p | 4282 |
| 21/03/2019 | 66.50p | 66.50p | 66.00p | 66.50p | 214 |
| 20/03/2019 | 66.50p | 67.60p | 64.00p | 66.50p | 11504 |
| 19/03/2019 | 67.00p | 67.00p | 65.50p | 66.50p | 3104 |
| 18/03/2019 | 67.00p | 67.00p | 66.00p | 67.00p | 23 |
| 15/03/2019 | 67.00p | 67.00p | 66.00p | 67.00p | 258 |
| 14/03/2019 | 67.00p | 67.00p | 66.00p | 67.00p | 770 |
| 13/03/2019 | 67.00p | 67.00p | 66.00p | 67.00p | 13932 |
| 12/03/2019 | 67.00p | 67.00p | 66.00p | 67.00p | 14051 |
| 11/03/2019 | 67.00p | 67.50p | 66.00p | 67.00p | 12732 |
| 08/03/2019 | 67.00p | 67.00p | 63.50p | 67.00p | 8183 |
| 07/03/2019 | 67.75p | 67.75p | 65.50p | 67.00p | 19243 |
| 06/03/2019 | 68.00p | 68.00p | 66.50p | 67.75p | 3163 |
| 05/03/2019 | 68.00p | 68.00p | 67.00p | 68.00p | 7147 |
| 04/03/2019 | 68.50p | 68.50p | 67.50p | 68.00p | 7420 |
| 01/03/2019 | 68.50p | 68.50p | 68.00p | 68.50p | 2948 |
| 28/02/2019 | 68.50p | 68.50p | 68.05p | 68.50p | 7748 |
| 27/02/2019 | 68.75p | 68.75p | 68.05p | 68.50p | 10295 |
| 26/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 7127 |
| 25/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 3335 |
| 22/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 200 |
| 21/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 11 |
| 20/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 7201 |
| 19/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 970 |
| 18/02/2019 | 68.75p | 68.75p | 68.48p | 68.75p | 824 |
| 15/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 2048 |
| 14/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 6860 |
| 13/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 1370 |
| 12/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 4088 |
| 11/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 1565 |
| 08/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 70 |
| 07/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 527 |
| 06/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 33 |
| 05/02/2019 | 68.75p | 68.75p | 68.45p | 68.75p | 5000 |
| 04/02/2019 | 68.75p | 68.75p | 67.00p | 68.75p | 7803 |
| 01/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 5000 |
| 31/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 2462 |
| 30/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 1729 |
| 29/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 10879 |
| 28/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 4425 |
| 25/01/2019 | 68.75p | 68.75p | 67.30p | 68.75p | 4360 |
| 24/01/2019 | 68.75p | 68.75p | 68.52p | 68.75p | 5113 |
| 23/01/2019 | 68.75p | 68.75p | 68.52p | 68.75p | 5208 |
| 22/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 9577 |
| 21/01/2019 | 68.75p | 68.75p | 68.51p | 68.75p | 12894 |
| 18/01/2019 | 68.75p | 68.75p | 68.51p | 68.75p | 1079 |
| 17/01/2019 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 16/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 780 |
| 15/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 2224 |
| 14/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 4100 |
| 11/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 2879 |
| 10/01/2019 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 09/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 3940 |
| 08/01/2019 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 07/01/2019 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 04/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 5625 |
| 03/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 1353 |
| 02/01/2019 | 68.25p | 68.95p | 68.25p | 68.75p | 12300 |
| 31/12/2018 | 68.50p | 68.50p | 67.30p | 67.75p | 16060 |
| 28/12/2018 | 70.25p | 70.25p | 68.50p | 68.50p | 96995 |
| 27/12/2018 | 70.50p | 70.50p | 70.00p | 70.25p | 673 |
| 24/12/2018 | 72.00p | 72.50p | 71.50p | 71.50p | 0 |
| 21/12/2018 | 73.00p | 73.00p | 70.00p | 72.50p | 6836 |
| 20/12/2018 | 73.50p | 73.50p | 73.00p | 73.50p | 1984 |
| 19/12/2018 | 73.50p | 73.50p | 73.00p | 73.50p | 800 |
| 18/12/2018 | 73.50p | 73.50p | 73.00p | 73.50p | 999 |
| 17/12/2018 | 73.50p | 73.50p | 73.00p | 73.50p | 707 |
| 14/12/2018 | 73.50p | 73.50p | 73.00p | 73.50p | 6360 |
| 13/12/2018 | 74.00p | 74.00p | 73.00p | 73.50p | 736 |
| 12/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 11/12/2018 | 74.00p | 74.00p | 73.00p | 74.00p | 2256 |
| 10/12/2018 | 74.50p | 74.50p | 72.00p | 74.00p | 8767 |
| 07/12/2018 | 74.50p | 74.50p | 74.00p | 74.50p | 584 |
| 06/12/2018 | 74.50p | 74.50p | 74.00p | 74.50p | 1119 |
| 05/12/2018 | 74.50p | 74.50p | 73.80p | 74.50p | 5577 |
| 04/12/2018 | 74.50p | 74.50p | 73.80p | 74.50p | 2372 |
| 03/12/2018 | 74.50p | 74.50p | 72.00p | 74.50p | 2822 |
| 30/11/2018 | 74.50p | 74.50p | 74.00p | 74.50p | 9231 |
| 29/11/2018 | 74.50p | 74.50p | 74.00p | 74.50p | 3968 |
| 28/11/2018 | 74.50p | 74.50p | 74.00p | 74.50p | 64 |
| 27/11/2018 | 74.50p | 74.50p | 73.80p | 74.50p | 1372 |
*Close Price adjusted for both dividends and splits