Hardy Oil & Gas (HDY) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hardy Oil & Gas

Date Open High Low Close* Volume
21/02/2020 4.00p 6.00p 4.00p 6.00p 1460854
20/02/2020 4.00p 4.50p 4.50p 4.50p 0
19/02/2020 4.00p 5.00p 4.50p 4.50p 4000
18/02/2020 4.00p 4.50p 4.50p 4.50p 0
17/02/2020 4.00p 4.50p 4.50p 4.50p 0
14/02/2020 4.00p 4.50p 4.50p 4.50p 0
13/02/2020 4.00p 4.50p 4.50p 4.50p 0
12/02/2020 4.00p 4.50p 4.50p 4.50p 0
11/02/2020 4.00p 4.50p 4.50p 4.50p 0
10/02/2020 4.00p 4.50p 4.50p 4.50p 0
07/02/2020 4.00p 4.50p 4.50p 4.50p 0
06/02/2020 4.00p 4.50p 4.50p 4.50p 0
05/02/2020 4.00p 4.50p 4.50p 4.50p 0
04/02/2020 4.00p 4.50p 4.02p 4.50p 7500
03/02/2020 4.00p 4.50p 4.02p 4.50p 50000
31/01/2020 4.00p 4.50p 4.00p 4.50p 2000
30/01/2020 4.30p 4.50p 4.40p 4.40p 0
29/01/2020 4.30p 4.50p 4.50p 4.50p 0
28/01/2020 4.30p 4.50p 4.30p 4.50p 2853
27/01/2020 4.80p 4.80p 4.30p 4.60p 70718
24/01/2020 4.80p 4.90p 4.80p 4.90p 0
23/01/2020 4.80p 4.80p 4.80p 4.80p 3000
22/01/2020 5.45p 5.65p 5.65p 5.65p 0
21/01/2020 5.45p 5.65p 5.40p 5.65p 0
20/01/2020 5.45p 5.40p 4.82p 5.40p 100000
17/01/2020 5.45p 5.65p 4.95p 5.65p 0
16/01/2020 5.45p 4.95p 4.90p 4.95p 0
15/01/2020 5.45p 5.01p 4.90p 4.90p 34000
14/01/2020 5.45p 5.65p 4.90p 4.90p 0
13/01/2020 5.45p 5.65p 4.95p 5.65p 0
10/01/2020 5.45p 4.95p 4.95p 4.95p 0
09/01/2020 5.45p 5.03p 4.95p 4.95p 0
08/01/2020 5.45p 5.25p 4.82p 5.03p 37707
07/01/2020 5.45p 5.65p 4.82p 5.65p 50
06/01/2020 5.45p 5.66p 4.86p 5.66p 16362
03/01/2020 5.45p 5.66p 5.41p 5.66p 0
02/01/2020 5.45p 5.41p 4.86p 5.41p 250
31/12/2019 5.45p 6.00p 5.45p 5.66p 47500
30/12/2019 5.05p 5.14p 5.13p 5.14p 0
27/12/2019 5.05p 5.13p 4.98p 5.13p 0
24/12/2019 5.05p 5.15p 4.98p 4.98p 0
23/12/2019 5.05p 5.15p 5.00p 5.15p 175000
20/12/2019 5.00p 6.00p 6.00p 6.00p 0
19/12/2019 5.00p 6.00p 5.04p 6.00p 10043
18/12/2019 5.00p 6.48p 5.00p 6.00p 28409
17/12/2019 5.00p 5.35p 5.35p 5.35p 0
16/12/2019 5.00p 5.35p 5.00p 5.35p 48403
13/12/2019 4.00p 5.35p 4.00p 5.35p 49149
12/12/2019 5.00p 5.70p 5.00p 5.45p 51052
11/12/2019 5.50p 5.50p 5.50p 5.50p 0
10/12/2019 5.50p 6.00p 5.50p 5.50p 0
09/12/2019 5.50p 6.00p 5.55p 6.00p 0
06/12/2019 5.50p 5.55p 5.00p 5.55p 425076
05/12/2019 5.50p 6.25p 5.05p 6.25p 20325
04/12/2019 5.00p 6.00p 6.00p 6.00p 0
03/12/2019 5.00p 6.00p 6.00p 6.00p 0
02/12/2019 5.00p 6.00p 6.00p 6.00p 0
29/11/2019 5.00p 6.00p 5.05p 6.00p 16000
28/11/2019 5.00p 6.00p 6.00p 6.00p 0
27/11/2019 5.00p 6.00p 5.00p 6.00p 14423
26/11/2019 5.00p 5.50p 5.00p 5.50p 144719
25/11/2019 5.20p 5.75p 5.00p 5.20p 30896756
22/11/2019 5.40p 5.75p 5.75p 5.75p 0
21/11/2019 5.40p 5.75p 5.51p 5.75p 11702
20/11/2019 5.40p 6.00p 5.95p 5.95p 3316
19/11/2019 5.40p 5.95p 5.94p 5.95p 2000
18/11/2019 5.40p 5.95p 5.51p 5.95p 10000
15/11/2019 5.40p 5.95p 5.95p 5.95p 0
14/11/2019 5.40p 5.95p 5.40p 5.95p 32144
13/11/2019 5.50p 6.00p 5.95p 5.95p 18000
12/11/2019 5.50p 5.95p 5.50p 5.95p 100000
11/11/2019 5.60p 5.95p 5.95p 5.95p 0
08/11/2019 5.60p 5.95p 5.51p 5.95p 165318
07/11/2019 5.59p 5.59p 5.50p 5.50p 3762
06/11/2019 5.60p 5.50p 5.50p 5.50p 0
05/11/2019 5.60p 5.90p 5.30p 5.50p 164707
04/11/2019 5.59p 5.90p 5.59p 5.90p 72891
01/11/2019 5.95p 6.33p 5.95p 6.33p 24972
31/10/2019 5.95p 6.28p 5.95p 6.28p 8264
30/10/2019 5.30p 6.28p 5.30p 6.28p 3025
29/10/2019 5.70p 6.00p 5.65p 5.65p 229986
28/10/2019 5.70p 7.10p 5.70p 6.48p 9042
25/10/2019 5.70p 6.60p 5.70p 6.60p 57785
24/10/2019 6.60p 6.35p 6.35p 6.35p 0
23/10/2019 6.60p 6.60p 5.97p 6.35p 92000
22/10/2019 5.70p 6.35p 5.70p 6.35p 7000
21/10/2019 5.70p 6.35p 5.70p 6.35p 385
18/10/2019 6.00p 6.35p 6.35p 6.35p 0
17/10/2019 6.00p 6.35p 6.35p 6.35p 0
16/10/2019 6.00p 6.35p 6.00p 6.35p 104848
15/10/2019 6.30p 6.35p 6.30p 6.35p 7809
14/10/2019 6.00p 6.30p 5.70p 6.10p 255601
11/10/2019 6.00p 6.75p 6.75p 6.75p 0
10/10/2019 6.00p 6.75p 6.50p 6.75p 0
09/10/2019 6.00p 6.60p 6.50p 6.50p 0
08/10/2019 6.00p 6.60p 6.35p 6.60p 0
07/10/2019 6.00p 6.89p 6.00p 6.35p 227993
04/10/2019 6.21p 6.65p 6.21p 6.50p 100059
03/10/2019 6.21p 6.95p 6.21p 6.95p 16475
02/10/2019 7.90p 7.90p 6.08p 6.50p 646378
01/10/2019 7.90p 7.95p 6.53p 7.15p 327204
30/09/2019 6.44p 7.10p 7.10p 7.10p 0
27/09/2019 6.44p 7.10p 6.44p 7.10p 567
26/09/2019 6.61p 7.10p 6.61p 7.10p 27166
25/09/2019 7.70p 7.70p 6.98p 6.98p 2987
24/09/2019 7.00p 7.93p 6.70p 7.23p 157667
23/09/2019 6.55p 7.00p 6.55p 6.75p 60500
20/09/2019 7.00p 7.70p 6.50p 7.23p 261093
19/09/2019 6.68p 7.48p 6.68p 7.00p 4565
18/09/2019 6.60p 6.98p 6.60p 6.98p 20250
17/09/2019 6.13p 7.23p 7.00p 7.23p 0
16/09/2019 6.13p 7.00p 7.00p 7.00p 0
13/09/2019 6.13p 7.30p 6.13p 7.00p 70000
12/09/2019 7.00p 7.00p 6.40p 6.80p 270000
11/09/2019 5.66p 6.25p 5.66p 6.25p 10000
10/09/2019 5.81p 6.00p 5.81p 6.00p 34596
09/09/2019 5.50p 6.10p 5.50p 6.00p 496411
06/09/2019 5.55p 6.25p 5.55p 6.25p 12382
05/09/2019 6.15p 6.25p 6.15p 6.25p 20000
04/09/2019 6.73p 6.73p 6.00p 6.00p 4727
03/09/2019 7.30p 7.30p 6.25p 6.25p 20010
02/09/2019 6.35p 6.93p 6.50p 6.93p 150000
30/08/2019 6.35p 7.30p 5.62p 6.50p 166545
29/08/2019 7.00p 7.60p 6.35p 7.10p 146713
28/08/2019 6.50p 7.50p 7.48p 7.48p 0
27/08/2019 6.50p 7.50p 6.20p 7.50p 56300
23/08/2019 8.85p 8.85p 7.50p 7.50p 2099
22/08/2019 7.00p 8.22p 7.00p 7.25p 127149
21/08/2019 6.45p 7.25p 6.20p 7.25p 19436
20/08/2019 6.00p 7.25p 7.25p 7.25p 0
19/08/2019 6.00p 8.20p 6.00p 7.25p 19916
16/08/2019 7.99p 7.99p 6.70p 7.00p 129667
15/08/2019 7.00p 7.49p 6.75p 6.75p 123853
14/08/2019 6.71p 6.75p 6.71p 6.75p 3000
13/08/2019 6.61p 7.55p 7.25p 7.55p 99995
12/08/2019 6.61p 7.25p 6.61p 7.25p 45506
09/08/2019 6.25p 7.13p 6.25p 7.13p 5
08/08/2019 6.30p 7.00p 6.30p 7.00p 1358
07/08/2019 6.61p 7.25p 6.61p 7.25p 1050
06/08/2019 7.00p 7.25p 6.50p 7.25p 217348
05/08/2019 7.35p 7.75p 7.35p 7.75p 19107
02/08/2019 7.40p 7.90p 7.40p 7.50p 50743
01/08/2019 6.72p 7.99p 6.72p 7.88p 99197
31/07/2019 7.00p 7.45p 6.70p 7.25p 278794
30/07/2019 5.90p 6.50p 5.90p 6.50p 65540
29/07/2019 6.10p 6.30p 5.78p 6.30p 12494
26/07/2019 6.00p 6.74p 6.00p 6.63p 108971
25/07/2019 7.07p 7.07p 6.31p 6.50p 96292
24/07/2019 7.00p 7.67p 6.62p 6.85p 602018
23/07/2019 7.55p 9.89p 5.01p 6.75p 4434742
22/07/2019 2.80p 4.26p 2.80p 3.88p 2141482
19/07/2019 3.03p 3.30p 2.88p 3.00p 740627
18/07/2019 2.70p 3.63p 2.66p 3.25p 5983288
17/07/2019 3.30p 3.31p 2.20p 2.85p 7591102
16/07/2019 3.30p 3.40p 3.30p 3.40p 50486
15/07/2019 3.50p 3.80p 3.20p 3.40p 1595251
12/07/2019 3.30p 3.40p 3.40p 3.40p 0
11/07/2019 3.30p 3.40p 3.30p 3.40p 4300
10/07/2019 3.30p 3.40p 3.40p 3.40p 0
09/07/2019 3.30p 3.40p 3.40p 3.40p 0
08/07/2019 3.30p 3.40p 3.30p 3.40p 75000
05/07/2019 3.25p 3.40p 3.40p 3.40p 0
04/07/2019 3.25p 3.40p 3.40p 3.40p 0
03/07/2019 3.25p 3.40p 3.25p 3.40p 200000
02/07/2019 3.50p 3.50p 3.30p 3.38p 476786
01/07/2019 3.25p 3.35p 3.25p 3.35p 849
28/06/2019 3.20p 3.35p 3.35p 3.35p 0
27/06/2019 3.20p 3.35p 3.20p 3.35p 24781
26/06/2019 3.25p 3.35p 3.25p 3.35p 1000
25/06/2019 3.25p 3.35p 3.35p 3.35p 0
24/06/2019 3.25p 3.35p 3.35p 3.35p 0
21/06/2019 3.25p 3.35p 3.35p 3.35p 0
20/06/2019 3.25p 3.35p 3.35p 3.35p 0
19/06/2019 3.25p 3.35p 3.25p 3.35p 25557
18/06/2019 3.25p 3.35p 3.25p 3.35p 2867
17/06/2019 3.25p 3.35p 3.25p 3.35p 1
14/06/2019 3.25p 3.35p 3.35p 3.35p 0
13/06/2019 3.25p 3.35p 3.35p 3.35p 0
12/06/2019 3.25p 3.35p 3.35p 3.35p 0
11/06/2019 3.25p 3.35p 3.35p 3.35p 0
10/06/2019 3.25p 3.35p 3.35p 3.35p 0
07/06/2019 3.25p 3.35p 3.25p 3.35p 9840
06/06/2019 3.25p 3.35p 3.35p 3.35p 0
05/06/2019 3.25p 3.35p 3.35p 3.35p 0
04/06/2019 3.25p 3.35p 3.25p 3.35p 500
03/06/2019 3.25p 3.35p 3.20p 3.35p 18391
31/05/2019 3.25p 3.35p 3.25p 3.35p 144
30/05/2019 3.25p 3.35p 3.25p 3.35p 3745
29/05/2019 3.25p 3.35p 3.25p 3.35p 3293
28/05/2019 3.25p 3.35p 3.25p 3.35p 3000
24/05/2019 3.40p 3.35p 3.35p 3.35p 0
23/05/2019 3.40p 3.40p 3.18p 3.35p 443656
22/05/2019 3.20p 3.20p 3.15p 3.15p 150000
21/05/2019 3.50p 3.50p 3.45p 3.45p 3000
20/05/2019 3.40p 3.40p 3.25p 3.25p 60000
17/05/2019 3.40p 3.55p 3.40p 3.55p 54715
16/05/2019 3.50p 3.55p 3.50p 3.55p 25000
15/05/2019 3.50p 3.60p 3.50p 3.60p 25800
14/05/2019 3.80p 3.81p 3.50p 3.60p 177711
13/05/2019 3.81p 4.15p 4.15p 4.15p 0

*Close Price adjusted for both dividends and splits