Hardy Oil & Gas (HDY) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
10/01/2013 117.00p 117.00p 113.00p 116.00p 58323
09/01/2013 106.75p 124.50p 106.00p 115.25p 172857
08/01/2013 101.25p 107.00p 100.50p 107.00p 114816
07/01/2013 99.75p 103.00p 99.00p 100.50p 160010
04/01/2013 93.25p 99.00p 92.87p 95.00p 119840
03/01/2013 90.50p 93.03p 90.50p 92.00p 6433
02/01/2013 89.25p 92.99p 89.00p 90.25p 36176
31/12/2012 91.00p 91.00p 90.00p 90.00p 5449
28/12/2012 91.90p 91.90p 91.00p 91.00p 1579
27/12/2012 90.00p 92.00p 89.66p 91.00p 31476
24/12/2012 92.00p 92.00p 89.00p 91.00p 18508
21/12/2012 90.00p 93.50p 89.25p 93.50p 109665
20/12/2012 92.00p 92.00p 85.25p 91.00p 115504
19/12/2012 96.00p 96.00p 92.00p 92.25p 16502
18/12/2012 97.00p 97.00p 95.25p 95.25p 11988
17/12/2012 96.00p 97.87p 95.00p 95.00p 20498
14/12/2012 97.00p 97.00p 95.00p 96.50p 13513
13/12/2012 97.00p 97.40p 96.00p 96.00p 14840
12/12/2012 98.00p 99.50p 95.00p 95.25p 37418
11/12/2012 99.00p 100.80p 98.00p 98.37p 32586
10/12/2012 98.00p 102.00p 98.00p 99.75p 33574
07/12/2012 99.75p 101.86p 98.00p 98.50p 35538
06/12/2012 96.00p 103.00p 95.00p 97.25p 82472
05/12/2012 90.00p 96.00p 90.00p 95.00p 32865
04/12/2012 88.00p 90.22p 88.00p 89.00p 35378
03/12/2012 93.00p 93.00p 89.00p 89.00p 57978
30/11/2012 85.00p 93.25p 85.00p 90.75p 729183
29/11/2012 84.00p 86.00p 84.00p 85.50p 127590
28/11/2012 88.00p 88.88p 84.00p 84.25p 134982
27/11/2012 95.00p 95.21p 86.00p 89.00p 324214
26/11/2012 96.00p 96.00p 91.00p 93.75p 48264
23/11/2012 97.25p 98.00p 96.00p 96.00p 109607
22/11/2012 104.00p 104.00p 95.00p 96.00p 44424
21/11/2012 100.25p 100.87p 98.00p 99.00p 22981
20/11/2012 97.75p 99.03p 97.00p 97.50p 40453
19/11/2012 102.00p 104.29p 98.00p 98.00p 140671
16/11/2012 101.25p 102.00p 98.00p 100.50p 82761
15/11/2012 114.00p 114.00p 102.00p 102.00p 216115
14/11/2012 115.50p 115.50p 111.50p 113.50p 89244
13/11/2012 120.00p 120.00p 114.50p 114.50p 14524
12/11/2012 120.00p 122.00p 118.50p 118.50p 16558
09/11/2012 122.75p 122.75p 119.60p 121.00p 11422
08/11/2012 120.00p 121.12p 119.00p 119.00p 81889
07/11/2012 122.00p 124.75p 122.00p 122.38p 3720
06/11/2012 126.50p 126.50p 120.00p 120.00p 51880
05/11/2012 126.50p 126.50p 124.50p 125.50p 3369
02/11/2012 125.11p 125.11p 124.25p 124.25p 284
01/11/2012 127.50p 127.50p 123.50p 125.00p 19585
31/10/2012 130.00p 131.00p 129.75p 129.75p 29015
30/10/2012 130.00p 130.00p 127.00p 129.50p 40136
29/10/2012 126.55p 129.50p 126.55p 129.50p 1109
26/10/2012 126.50p 129.00p 126.50p 129.00p 2443
25/10/2012 126.50p 130.00p 126.50p 130.00p 2848
24/10/2012 128.35p 128.50p 126.34p 128.50p 9550
23/10/2012 127.00p 129.00p 126.37p 128.75p 5248
22/10/2012 125.00p 127.75p 125.00p 126.25p 17470
19/10/2012 126.25p 127.34p 123.74p 125.00p 46760
18/10/2012 122.50p 122.87p 120.41p 121.00p 44219
17/10/2012 124.00p 127.51p 121.25p 121.25p 44746
16/10/2012 126.00p 126.00p 123.00p 123.00p 28850
15/10/2012 128.00p 129.41p 126.00p 126.50p 17688
12/10/2012 127.50p 130.00p 127.50p 130.00p 3945
11/10/2012 128.75p 128.93p 127.75p 127.75p 4760
10/10/2012 131.08p 131.08p 127.81p 128.75p 28042
09/10/2012 129.00p 129.25p 129.00p 129.00p 5858
08/10/2012 131.00p 131.00p 127.72p 129.25p 68300
05/10/2012 131.25p 131.25p 127.31p 131.00p 2336
04/10/2012 126.50p 127.50p 126.50p 127.00p 6664
03/10/2012 129.70p 129.70p 128.50p 128.50p 9958
02/10/2012 130.00p 132.00p 129.75p 132.00p 3641
01/10/2012 130.00p 132.00p 128.75p 128.75p 19473
28/09/2012 128.25p 133.25p 128.25p 133.25p 9569
27/09/2012 124.50p 130.00p 124.50p 128.25p 0
26/09/2012 124.50p 130.00p 124.50p 129.50p 42283
25/09/2012 124.00p 124.50p 123.78p 124.50p 45935
24/09/2012 129.25p 129.37p 123.00p 124.00p 54130
21/09/2012 127.00p 130.00p 126.66p 130.00p 28071
20/09/2012 131.06p 131.06p 126.25p 126.25p 2639
19/09/2012 127.75p 127.75p 125.00p 126.00p 26467
18/09/2012 128.50p 128.50p 126.00p 126.00p 5585
17/09/2012 129.00p 129.00p 127.25p 127.87p 2958
14/09/2012 128.00p 128.00p 127.00p 127.00p 39787
13/09/2012 128.00p 128.56p 126.48p 128.50p 8188
12/09/2012 128.00p 129.00p 127.50p 127.75p 6716
11/09/2012 128.00p 129.00p 127.00p 127.00p 3657
10/09/2012 128.00p 128.50p 128.00p 128.00p 3917
07/09/2012 128.00p 129.00p 127.00p 129.00p 37158
06/09/2012 129.00p 129.00p 128.25p 128.25p 6759
05/09/2012 127.00p 128.50p 127.00p 128.50p 6733
04/09/2012 130.25p 130.81p 126.38p 127.00p 34554
03/09/2012 131.00p 132.50p 129.00p 129.00p 15147
31/08/2012 130.00p 130.62p 130.00p 130.25p 6701
30/08/2012 130.75p 133.00p 129.37p 130.00p 84163
29/08/2012 133.00p 135.00p 130.50p 133.50p 27335
28/08/2012 133.00p 134.00p 133.00p 133.00p 62593
24/08/2012 133.00p 135.00p 133.00p 134.00p 2030
23/08/2012 133.00p 134.68p 132.29p 133.00p 23575
22/08/2012 134.00p 134.00p 134.00p 134.00p 1
21/08/2012 131.00p 134.04p 130.50p 132.62p 20459
20/08/2012 131.00p 133.50p 130.00p 133.50p 61496
17/08/2012 126.00p 132.80p 126.00p 130.25p 103538
16/08/2012 125.50p 126.75p 125.50p 126.75p 6465
15/08/2012 126.00p 127.00p 122.00p 125.00p 21046
14/08/2012 127.00p 128.29p 126.00p 127.75p 25054
13/08/2012 127.00p 127.00p 126.56p 126.75p 6488
10/08/2012 129.00p 129.00p 127.50p 127.50p 118
09/08/2012 128.75p 129.00p 128.75p 129.00p 5748
08/08/2012 128.00p 128.25p 125.00p 126.00p 34490
07/08/2012 125.00p 129.00p 125.00p 129.00p 50493
06/08/2012 122.00p 125.00p 122.00p 125.00p 54701
03/08/2012 117.00p 122.00p 115.00p 121.00p 149765
02/08/2012 115.00p 117.00p 115.00p 116.50p 101030
01/08/2012 118.00p 118.00p 114.75p 115.88p 7749
31/07/2012 114.50p 116.50p 114.50p 114.50p 2602
30/07/2012 117.00p 117.00p 114.00p 116.00p 11861
27/07/2012 112.00p 114.00p 111.75p 113.37p 63617
26/07/2012 115.00p 115.25p 111.56p 112.00p 92285
25/07/2012 116.00p 116.00p 115.00p 115.00p 18987
24/07/2012 115.00p 117.00p 115.00p 115.00p 8091
23/07/2012 116.00p 116.00p 115.00p 115.00p 5010
20/07/2012 116.25p 117.00p 116.00p 116.00p 10218
19/07/2012 116.25p 118.75p 115.50p 116.00p 34213
18/07/2012 116.00p 117.75p 114.50p 115.00p 339927
17/07/2012 119.00p 121.75p 114.00p 114.00p 28777
16/07/2012 117.50p 120.00p 117.25p 118.25p 5144
13/07/2012 118.00p 121.62p 118.00p 118.00p 12943
12/07/2012 118.25p 120.00p 116.87p 117.50p 6456
11/07/2012 118.50p 121.00p 118.00p 118.75p 10637
10/07/2012 116.75p 121.75p 116.75p 119.50p 7279
09/07/2012 119.00p 120.00p 118.50p 120.00p 6549
06/07/2012 118.50p 120.81p 117.77p 119.00p 12637
05/07/2012 117.00p 122.00p 117.00p 120.00p 20857
04/07/2012 116.00p 118.12p 116.00p 116.75p 354656
03/07/2012 117.25p 117.25p 113.00p 113.50p 17284
02/07/2012 115.25p 119.75p 114.25p 114.25p 47484
29/06/2012 123.00p 124.95p 118.25p 120.50p 222728
28/06/2012 127.50p 127.50p 123.00p 123.00p 14925
27/06/2012 126.25p 129.00p 126.00p 126.00p 50294
26/06/2012 127.50p 128.00p 126.00p 128.00p 19051
25/06/2012 128.25p 128.75p 124.75p 124.75p 63905
22/06/2012 130.98p 130.98p 130.00p 130.00p 1517
21/06/2012 128.00p 131.00p 127.00p 130.00p 38967
20/06/2012 126.00p 130.98p 126.00p 128.00p 1712406
19/06/2012 125.75p 132.00p 125.75p 129.50p 67424
18/06/2012 118.25p 125.75p 118.25p 122.75p 33101
15/06/2012 125.00p 125.00p 118.00p 122.00p 68640
14/06/2012 122.25p 124.75p 120.50p 124.50p 97471
13/06/2012 124.75p 125.00p 121.00p 121.00p 115700
12/06/2012 122.00p 123.00p 122.00p 123.00p 15691
11/06/2012 123.25p 123.25p 121.99p 122.00p 18350
08/06/2012 120.00p 121.00p 115.00p 118.50p 68769
07/06/2012 120.00p 121.56p 115.00p 119.50p 2964348
06/06/2012 123.00p 124.00p 120.50p 120.50p 11540
01/06/2012 125.50p 127.25p 124.00p 125.00p 137850
31/05/2012 125.25p 133.50p 124.00p 124.00p 60494
30/05/2012 125.00p 130.00p 124.25p 127.25p 30151
29/05/2012 124.25p 125.00p 123.25p 124.50p 9067
28/05/2012 124.50p 124.50p 120.00p 124.00p 12930
25/05/2012 121.25p 124.19p 120.00p 120.00p 13088
24/05/2012 122.00p 122.00p 117.00p 120.00p 21303
23/05/2012 118.00p 125.00p 117.00p 124.50p 33923
22/05/2012 120.00p 121.00p 117.00p 119.00p 11597
21/05/2012 117.37p 119.25p 117.37p 119.25p 3007
18/05/2012 120.00p 120.00p 117.00p 117.00p 16224
17/05/2012 122.00p 125.20p 118.00p 122.00p 61217
16/05/2012 125.00p 128.37p 122.00p 122.00p 89159
15/05/2012 133.00p 133.00p 129.00p 129.00p 17728
14/05/2012 131.00p 131.75p 130.00p 131.75p 234
11/05/2012 131.25p 133.88p 131.25p 132.00p 16597
10/05/2012 129.25p 133.25p 128.00p 133.25p 49927
09/05/2012 129.00p 131.50p 125.00p 131.25p 49340
08/05/2012 132.75p 133.40p 129.00p 130.00p 42818
04/05/2012 140.00p 141.50p 128.30p 130.25p 56105
03/05/2012 143.50p 144.99p 138.25p 138.25p 715198
02/05/2012 143.00p 148.50p 143.00p 147.25p 39856
01/05/2012 148.00p 148.00p 143.00p 143.00p 22460
30/04/2012 152.25p 152.25p 148.00p 148.50p 22988
27/04/2012 155.00p 155.00p 151.00p 152.75p 45720
26/04/2012 158.25p 158.25p 153.25p 157.50p 8359
25/04/2012 158.00p 158.00p 153.00p 153.00p 27430
24/04/2012 160.00p 160.46p 158.00p 158.00p 8176
23/04/2012 162.00p 162.67p 160.00p 162.00p 10612
20/04/2012 163.50p 163.50p 162.18p 162.50p 9335
19/04/2012 164.25p 165.00p 160.00p 162.75p 21417
18/04/2012 158.50p 167.00p 158.05p 167.00p 53867
17/04/2012 158.50p 159.75p 156.00p 157.75p 22875
16/04/2012 155.50p 160.00p 154.75p 157.00p 101034
13/04/2012 156.00p 159.75p 150.00p 150.00p 524111
12/04/2012 155.00p 162.00p 154.70p 158.00p 200869
11/04/2012 157.50p 160.00p 156.00p 157.50p 90713
10/04/2012 155.00p 160.25p 155.00p 157.50p 93013
05/04/2012 157.75p 157.75p 154.27p 157.00p 16010
04/04/2012 153.75p 158.00p 151.75p 153.00p 27232
03/04/2012 151.75p 156.00p 151.75p 156.00p 1133
02/04/2012 153.00p 153.50p 150.00p 153.50p 243613
30/03/2012 157.75p 157.75p 150.50p 153.25p 13920
29/03/2012 159.50p 159.50p 152.42p 156.50p 7725
28/03/2012 155.00p 157.50p 152.50p 156.75p 27903
27/03/2012 151.00p 158.00p 151.00p 155.50p 84575
26/03/2012 151.25p 151.37p 145.75p 149.00p 59895

*Close Price adjusted for both dividends and splits