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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
HydroDec Group (HYR) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/12/2014 | 712.50p | 712.50p | 675.00p | 687.50p | 2574 |
| 10/12/2014 | 712.50p | 719.50p | 700.00p | 712.50p | 5721 |
| 09/12/2014 | 725.00p | 740.00p | 712.50p | 712.50p | 8678 |
| 08/12/2014 | 775.00p | 775.00p | 725.00p | 725.00p | 11938 |
| 05/12/2014 | 787.50p | 798.00p | 758.00p | 787.50p | 1775 |
| 04/12/2014 | 787.50p | 798.00p | 776.00p | 787.50p | 511 |
| 03/12/2014 | 787.50p | 800.00p | 776.00p | 787.50p | 3201 |
| 02/12/2014 | 787.50p | 799.00p | 776.00p | 787.50p | 3012 |
| 01/12/2014 | 850.00p | 850.00p | 760.00p | 787.50p | 12990 |
| 28/11/2014 | 837.50p | 850.00p | 832.50p | 850.00p | 7463 |
| 27/11/2014 | 850.00p | 875.00p | 825.00p | 837.50p | 19638 |
| 26/11/2014 | 850.00p | 875.00p | 835.00p | 850.00p | 3951 |
| 25/11/2014 | 862.50p | 870.00p | 835.00p | 850.00p | 2462 |
| 24/11/2014 | 862.50p | 862.50p | 835.00p | 862.50p | 2184 |
| 21/11/2014 | 862.50p | 862.50p | 850.00p | 862.50p | 2996 |
| 20/11/2014 | 875.00p | 875.00p | 841.00p | 862.50p | 4094 |
| 19/11/2014 | 850.00p | 875.00p | 837.00p | 850.00p | 4387 |
| 18/11/2014 | 850.00p | 854.00p | 835.50p | 850.00p | 1588 |
| 17/11/2014 | 850.00p | 857.40p | 831.00p | 850.00p | 2054 |
| 14/11/2014 | 841.00p | 859.00p | 825.00p | 850.00p | 7765 |
| 13/11/2014 | 837.50p | 875.00p | 825.00p | 850.00p | 9635 |
| 12/11/2014 | 875.00p | 890.00p | 825.00p | 837.50p | 13926 |
| 11/11/2014 | 862.50p | 892.00p | 855.00p | 875.00p | 7031 |
| 10/11/2014 | 862.50p | 862.50p | 825.00p | 837.50p | 6950 |
| 07/11/2014 | 862.50p | 864.50p | 850.00p | 862.50p | 3515 |
| 06/11/2014 | 862.50p | 867.50p | 851.00p | 862.50p | 747 |
| 05/11/2014 | 862.50p | 868.62p | 850.00p | 862.50p | 556 |
| 04/11/2014 | 862.50p | 868.62p | 857.00p | 862.50p | 1806 |
| 03/11/2014 | 887.50p | 887.50p | 850.00p | 862.50p | 8192 |
| 31/10/2014 | 887.50p | 900.00p | 875.00p | 875.00p | 1137 |
| 30/10/2014 | 887.50p | 887.50p | 875.00p | 875.00p | 3510 |
| 29/10/2014 | 900.00p | 900.00p | 862.50p | 887.50p | 4509 |
| 28/10/2014 | 887.50p | 900.00p | 875.00p | 900.00p | 1798 |
| 27/10/2014 | 912.50p | 912.50p | 875.00p | 875.00p | 3276 |
| 24/10/2014 | 912.50p | 920.00p | 901.00p | 912.50p | 1190 |
| 23/10/2014 | 912.50p | 915.00p | 901.00p | 912.50p | 1604 |
| 22/10/2014 | 912.50p | 925.00p | 902.50p | 912.50p | 510 |
| 21/10/2014 | 900.00p | 925.00p | 888.00p | 912.50p | 1065 |
| 20/10/2014 | 887.50p | 920.00p | 875.00p | 900.00p | 2031 |
| 17/10/2014 | 887.50p | 900.00p | 880.00p | 887.50p | 1614 |
| 16/10/2014 | 912.50p | 912.50p | 850.00p | 887.50p | 8575 |
| 15/10/2014 | 975.00p | 979.00p | 900.00p | 912.50p | 7505 |
| 14/10/2014 | 862.50p | 945.00p | 860.00p | 925.00p | 11724 |
| 13/10/2014 | 912.50p | 916.25p | 875.00p | 887.50p | 3335 |
| 10/10/2014 | 962.50p | 966.88p | 905.00p | 937.50p | 4466 |
| 09/10/2014 | 987.50p | 987.50p | 955.00p | 962.50p | 3085 |
| 08/10/2014 | 987.50p | 987.50p | 960.00p | 987.50p | 1702 |
| 07/10/2014 | 1,000.00p | 1,000.00p | 977.50p | 987.50p | 3480 |
| 06/10/2014 | 987.50p | 1,000.00p | 977.50p | 1,000.00p | 1537 |
| 03/10/2014 | 987.50p | 1,000.00p | 976.00p | 987.50p | 3727 |
| 02/10/2014 | 987.50p | 1,013.00p | 958.00p | 987.50p | 12364 |
| 01/10/2014 | 1,025.00p | 1,040.00p | 1,000.00p | 1,012.50p | 3309 |
| 30/09/2014 | 1,012.50p | 1,050.00p | 1,012.50p | 1,025.00p | 5775 |
| 29/09/2014 | 1,025.00p | 1,050.00p | 1,012.50p | 1,012.50p | 4582 |
| 26/09/2014 | 1,012.50p | 1,044.00p | 1,012.50p | 1,025.00p | 7467 |
| 25/09/2014 | 1,062.50p | 1,062.50p | 1,012.50p | 1,012.50p | 5809 |
| 24/09/2014 | 1,062.50p | 1,067.00p | 1,050.00p | 1,062.50p | 22326 |
| 23/09/2014 | 1,087.50p | 1,100.00p | 1,050.00p | 1,062.50p | 3687 |
| 22/09/2014 | 1,100.00p | 1,130.00p | 1,065.00p | 1,087.50p | 4858 |
| 19/09/2014 | 1,087.50p | 1,100.00p | 1,075.00p | 1,087.50p | 4083 |
| 18/09/2014 | 1,062.50p | 1,100.00p | 1,062.50p | 1,087.50p | 3025 |
| 17/09/2014 | 1,062.50p | 1,075.00p | 1,062.50p | 1,062.50p | 434 |
| 16/09/2014 | 1,062.50p | 1,075.00p | 1,050.00p | 1,062.50p | 2884 |
| 15/09/2014 | 1,050.00p | 1,075.00p | 1,038.75p | 1,062.50p | 17661 |
| 12/09/2014 | 1,012.50p | 1,064.00p | 1,012.50p | 1,050.00p | 5730 |
| 11/09/2014 | 1,037.50p | 1,049.00p | 998.00p | 1,012.50p | 24549 |
| 10/09/2014 | 1,050.00p | 1,067.50p | 1,036.00p | 1,037.50p | 2314 |
| 09/09/2014 | 1,062.50p | 1,067.50p | 1,033.00p | 1,050.00p | 3802 |
| 08/09/2014 | 1,062.50p | 1,077.00p | 1,050.00p | 1,062.50p | 2652 |
| 05/09/2014 | 1,050.00p | 1,100.00p | 1,028.75p | 1,062.50p | 18975 |
| 04/09/2014 | 1,100.00p | 1,100.00p | 1,031.00p | 1,050.00p | 8762 |
| 03/09/2014 | 1,100.00p | 1,114.50p | 1,100.00p | 1,100.00p | 2300 |
| 02/09/2014 | 1,100.00p | 1,112.00p | 1,088.00p | 1,100.00p | 4679 |
| 01/09/2014 | 1,100.00p | 1,110.00p | 1,050.00p | 1,100.00p | 8716 |
| 29/08/2014 | 1,100.00p | 1,104.50p | 1,057.00p | 1,100.00p | 1856 |
| 28/08/2014 | 1,100.00p | 1,100.00p | 1,080.00p | 1,100.00p | 1842 |
| 27/08/2014 | 1,100.00p | 1,100.00p | 1,075.00p | 1,100.00p | 1101 |
| 26/08/2014 | 1,100.00p | 1,105.00p | 1,080.00p | 1,100.00p | 1544 |
| 22/08/2014 | 1,087.50p | 1,106.50p | 1,078.00p | 1,100.00p | 3583 |
| 21/08/2014 | 1,100.00p | 1,105.00p | 1,075.00p | 1,087.50p | 8379 |
| 20/08/2014 | 1,112.50p | 1,112.50p | 1,075.00p | 1,100.00p | 7862 |
| 19/08/2014 | 1,112.50p | 1,119.50p | 1,100.00p | 1,112.50p | 4528 |
| 18/08/2014 | 1,125.00p | 1,150.00p | 1,105.00p | 1,112.50p | 1417 |
| 15/08/2014 | 1,125.00p | 1,150.00p | 1,113.25p | 1,125.00p | 1592 |
| 14/08/2014 | 1,125.00p | 1,150.00p | 1,113.25p | 1,125.00p | 967 |
| 13/08/2014 | 1,087.50p | 1,172.00p | 1,087.50p | 1,125.00p | 4839 |
| 12/08/2014 | 1,087.50p | 1,100.00p | 1,077.50p | 1,087.50p | 994 |
| 11/08/2014 | 1,112.50p | 1,112.50p | 1,082.00p | 1,087.50p | 4882 |
| 08/08/2014 | 1,112.50p | 1,112.50p | 1,087.50p | 1,112.50p | 1497 |
| 07/08/2014 | 1,162.50p | 1,163.75p | 1,080.00p | 1,112.50p | 6466 |
| 06/08/2014 | 1,187.50p | 1,198.63p | 1,150.00p | 1,162.50p | 2962 |
| 05/08/2014 | 1,212.50p | 1,214.00p | 1,175.00p | 1,187.50p | 2210 |
| 04/08/2014 | 1,225.00p | 1,230.00p | 1,202.00p | 1,212.50p | 5838 |
| 01/08/2014 | 1,250.00p | 1,264.49p | 1,200.00p | 1,225.00p | 6342 |
| 31/07/2014 | 1,237.50p | 1,250.00p | 1,200.00p | 1,225.00p | 4032 |
| 30/07/2014 | 1,200.00p | 1,261.50p | 1,200.00p | 1,237.50p | 5459 |
| 29/07/2014 | 1,162.50p | 1,250.00p | 1,162.50p | 1,200.00p | 6423 |
| 28/07/2014 | 1,100.00p | 1,125.00p | 1,091.00p | 1,100.00p | 402 |
| 25/07/2014 | 1,100.00p | 1,125.00p | 1,080.00p | 1,100.00p | 728 |
| 24/07/2014 | 1,100.00p | 1,109.00p | 1,087.00p | 1,100.00p | 986 |
| 23/07/2014 | 1,100.00p | 1,125.00p | 1,085.00p | 1,100.00p | 3202 |
| 22/07/2014 | 1,100.00p | 1,110.00p | 1,085.00p | 1,100.00p | 354 |
| 21/07/2014 | 1,100.00p | 1,115.00p | 1,075.00p | 1,100.00p | 1698 |
| 18/07/2014 | 1,100.00p | 1,118.00p | 1,075.00p | 1,100.00p | 3571 |
| 17/07/2014 | 1,087.50p | 1,100.00p | 1,078.00p | 1,087.50p | 3181 |
| 16/07/2014 | 1,087.50p | 1,100.00p | 1,077.80p | 1,087.50p | 3689 |
| 15/07/2014 | 1,087.50p | 1,100.00p | 1,075.00p | 1,087.50p | 18853 |
| 14/07/2014 | 1,100.00p | 1,108.50p | 1,075.00p | 1,087.50p | 14200 |
| 11/07/2014 | 1,112.50p | 1,117.50p | 1,100.00p | 1,100.00p | 8566 |
| 10/07/2014 | 1,112.50p | 1,120.00p | 1,100.00p | 1,112.50p | 3769 |
| 09/07/2014 | 1,162.50p | 1,164.50p | 1,075.00p | 1,112.50p | 23587 |
| 08/07/2014 | 1,200.00p | 1,200.00p | 1,150.00p | 1,162.50p | 2113 |
| 07/07/2014 | 1,212.50p | 1,214.00p | 1,151.00p | 1,212.50p | 4839 |
| 04/07/2014 | 1,212.50p | 1,214.00p | 1,200.00p | 1,212.50p | 1539 |
| 03/07/2014 | 1,237.50p | 1,237.50p | 1,200.00p | 1,212.50p | 2393 |
| 02/07/2014 | 1,237.50p | 1,245.00p | 1,200.00p | 1,237.50p | 4412 |
| 01/07/2014 | 1,237.50p | 1,250.00p | 1,230.00p | 1,237.50p | 1978 |
| 30/06/2014 | 1,275.00p | 1,295.00p | 1,225.22p | 1,237.50p | 6430 |
| 27/06/2014 | 1,275.00p | 1,291.00p | 1,271.50p | 1,275.00p | 404 |
| 26/06/2014 | 1,275.00p | 1,295.00p | 1,250.00p | 1,275.00p | 1393 |
| 25/06/2014 | 1,325.00p | 1,325.00p | 1,265.50p | 1,275.00p | 5978 |
| 24/06/2014 | 1,325.00p | 1,350.00p | 1,300.00p | 1,325.00p | 4702 |
| 23/06/2014 | 1,287.50p | 1,350.00p | 1,270.00p | 1,325.00p | 9618 |
| 20/06/2014 | 1,275.00p | 1,320.00p | 1,270.00p | 1,287.50p | 4793 |
| 19/06/2014 | 1,262.50p | 1,287.50p | 1,250.25p | 1,275.00p | 2570 |
| 18/06/2014 | 1,262.50p | 1,267.50p | 1,250.00p | 1,262.50p | 2325 |
| 17/06/2014 | 1,325.00p | 1,425.00p | 1,235.00p | 1,262.50p | 9786 |
| 16/06/2014 | 1,212.50p | 1,400.00p | 1,200.00p | 1,325.00p | 38015 |
| 13/06/2014 | 1,212.50p | 1,225.00p | 1,200.00p | 1,212.50p | 5349 |
| 12/06/2014 | 1,212.50p | 1,219.50p | 1,200.00p | 1,212.50p | 8647 |
| 11/06/2014 | 1,225.00p | 1,232.50p | 1,175.00p | 1,212.50p | 10655 |
| 10/06/2014 | 1,125.00p | 1,237.50p | 1,087.50p | 1,225.00p | 29044 |
| 09/06/2014 | 1,087.50p | 1,110.00p | 1,060.50p | 1,087.50p | 99898 |
| 06/06/2014 | 1,062.50p | 1,110.00p | 1,050.00p | 1,087.50p | 28824 |
| 05/06/2014 | 1,062.50p | 1,075.25p | 1,025.00p | 1,050.00p | 8198 |
| 04/06/2014 | 1,075.00p | 1,100.00p | 1,043.80p | 1,062.50p | 29821 |
| 03/06/2014 | 1,112.50p | 1,112.50p | 1,065.00p | 1,075.00p | 4192 |
| 02/06/2014 | 1,100.00p | 1,170.00p | 1,075.00p | 1,112.50p | 5365 |
| 30/05/2014 | 1,087.50p | 1,087.50p | 1,050.00p | 1,075.00p | 8309 |
| 29/05/2014 | 1,112.50p | 1,125.00p | 1,065.00p | 1,087.50p | 5598 |
| 28/05/2014 | 1,137.50p | 1,137.50p | 1,100.00p | 1,112.50p | 12507 |
| 27/05/2014 | 1,150.00p | 1,160.00p | 1,125.00p | 1,137.50p | 1867 |
| 23/05/2014 | 1,150.00p | 1,165.00p | 1,135.50p | 1,150.00p | 3665 |
| 22/05/2014 | 1,175.00p | 1,175.00p | 1,125.00p | 1,150.00p | 12996 |
| 21/05/2014 | 1,162.50p | 1,180.00p | 1,131.00p | 1,162.50p | 21394 |
| 20/05/2014 | 1,175.00p | 1,175.00p | 1,130.00p | 1,162.50p | 7718 |
| 19/05/2014 | 1,175.00p | 1,175.00p | 1,150.50p | 1,175.00p | 1859 |
| 16/05/2014 | 1,175.00p | 1,180.00p | 1,150.00p | 1,175.00p | 3523 |
| 15/05/2014 | 1,175.00p | 1,175.00p | 1,150.00p | 1,175.00p | 9643 |
| 14/05/2014 | 1,175.00p | 1,175.00p | 1,150.00p | 1,175.00p | 7683 |
| 13/05/2014 | 1,162.50p | 1,190.00p | 1,100.00p | 1,175.00p | 15138 |
| 12/05/2014 | 1,162.50p | 1,175.00p | 1,150.00p | 1,162.50p | 44085 |
| 09/05/2014 | 1,150.00p | 1,174.00p | 1,150.00p | 1,162.50p | 12438 |
| 08/05/2014 | 1,125.00p | 1,160.00p | 1,125.00p | 1,150.00p | 3086 |
| 07/05/2014 | 1,150.00p | 1,165.00p | 1,125.00p | 1,125.00p | 18780 |
| 06/05/2014 | 1,150.00p | 1,170.00p | 1,125.00p | 1,150.00p | 8481 |
| 02/05/2014 | 1,137.50p | 1,174.25p | 1,125.00p | 1,150.00p | 12190 |
| 01/05/2014 | 1,125.00p | 1,150.00p | 1,116.50p | 1,137.50p | 21351 |
| 30/04/2014 | 1,125.00p | 1,132.50p | 1,116.00p | 1,125.00p | 3235 |
| 29/04/2014 | 1,125.00p | 1,150.00p | 1,100.00p | 1,125.00p | 29753 |
| 28/04/2014 | 1,175.00p | 1,187.50p | 1,100.00p | 1,125.00p | 6457 |
| 25/04/2014 | 1,175.00p | 1,193.72p | 1,160.00p | 1,175.00p | 6329 |
| 24/04/2014 | 1,162.50p | 1,200.00p | 1,162.50p | 1,175.00p | 4965 |
| 23/04/2014 | 1,200.00p | 1,200.00p | 1,162.50p | 1,162.50p | 2918 |
| 22/04/2014 | 1,200.00p | 1,200.00p | 1,173.00p | 1,200.00p | 1097 |
| 17/04/2014 | 1,200.00p | 1,218.00p | 1,172.00p | 1,200.00p | 970 |
| 16/04/2014 | 1,175.00p | 1,200.00p | 1,158.50p | 1,200.00p | 4618 |
| 15/04/2014 | 1,175.00p | 1,200.00p | 1,150.00p | 1,175.00p | 5216 |
| 14/04/2014 | 1,225.00p | 1,225.00p | 1,155.00p | 1,175.00p | 7368 |
| 11/04/2014 | 1,225.00p | 1,226.00p | 1,200.00p | 1,225.00p | 4667 |
| 10/04/2014 | 1,225.00p | 1,227.50p | 1,200.00p | 1,225.00p | 12245 |
| 09/04/2014 | 1,225.00p | 1,239.00p | 1,200.00p | 1,225.00p | 4812 |
| 08/04/2014 | 1,225.00p | 1,250.00p | 1,204.00p | 1,225.00p | 2665 |
| 07/04/2014 | 1,225.00p | 1,250.00p | 1,200.00p | 1,225.00p | 5450 |
| 04/04/2014 | 1,250.00p | 1,250.00p | 1,200.00p | 1,225.00p | 3051 |
| 03/04/2014 | 1,250.00p | 1,270.00p | 1,200.00p | 1,250.00p | 4562 |
| 02/04/2014 | 1,250.00p | 1,278.00p | 1,198.00p | 1,250.00p | 4294 |
| 01/04/2014 | 1,237.50p | 1,270.00p | 1,215.00p | 1,250.00p | 2506 |
| 31/03/2014 | 1,237.50p | 1,260.00p | 1,215.00p | 1,237.50p | 1952 |
| 28/03/2014 | 1,250.00p | 1,281.00p | 1,231.00p | 1,237.50p | 4167 |
| 27/03/2014 | 1,250.00p | 1,267.50p | 1,225.00p | 1,250.00p | 7719 |
| 26/03/2014 | 1,250.00p | 1,265.00p | 1,225.00p | 1,250.00p | 10922 |
| 25/03/2014 | 1,237.50p | 1,255.00p | 1,225.00p | 1,250.00p | 3382 |
| 24/03/2014 | 1,275.00p | 1,275.00p | 1,225.00p | 1,237.50p | 8900 |
| 21/03/2014 | 1,275.00p | 1,275.00p | 1,243.00p | 1,275.00p | 4148 |
| 20/03/2014 | 1,300.00p | 1,300.00p | 1,250.00p | 1,275.00p | 8982 |
| 19/03/2014 | 1,300.00p | 1,304.00p | 1,275.00p | 1,300.00p | 4626 |
| 18/03/2014 | 1,300.00p | 1,315.00p | 1,280.00p | 1,300.00p | 6143 |
| 17/03/2014 | 1,275.00p | 1,300.00p | 1,250.00p | 1,262.50p | 3544 |
| 14/03/2014 | 1,275.00p | 1,279.00p | 1,250.00p | 1,275.00p | 1332 |
| 13/03/2014 | 1,275.00p | 1,279.00p | 1,250.50p | 1,275.00p | 49 |
| 12/03/2014 | 1,275.00p | 1,279.00p | 1,250.00p | 1,275.00p | 1728 |
| 11/03/2014 | 1,337.50p | 1,337.50p | 1,225.00p | 1,275.00p | 7603 |
| 10/03/2014 | 1,337.50p | 1,340.00p | 1,300.75p | 1,337.50p | 4522 |
| 07/03/2014 | 1,337.50p | 1,349.00p | 1,301.00p | 1,337.50p | 3546 |
| 06/03/2014 | 1,337.50p | 1,349.00p | 1,332.50p | 1,337.50p | 8651 |
| 05/03/2014 | 1,350.00p | 1,361.50p | 1,310.00p | 1,337.50p | 7335 |
| 04/03/2014 | 1,350.00p | 1,364.00p | 1,342.50p | 1,350.00p | 7083 |
| 03/03/2014 | 1,437.50p | 1,437.50p | 1,260.00p | 1,350.00p | 21533 |
| 28/02/2014 | 1,437.50p | 1,450.00p | 1,400.00p | 1,437.50p | 9957 |
*Close Price adjusted for both dividends and splits