Hardy Oil & Gas (HDY) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
06/11/2009 262.00p 273.00p 255.00p 270.00p 165175
05/11/2009 266.00p 270.00p 255.00p 262.00p 139470
04/11/2009 261.00p 276.75p 259.75p 270.00p 132174
03/11/2009 274.50p 274.50p 247.00p 251.25p 421454
02/11/2009 275.00p 275.00p 251.25p 266.50p 144907
30/10/2009 284.00p 285.00p 265.25p 280.00p 52889
29/10/2009 286.00p 288.50p 281.75p 285.00p 304897
28/10/2009 275.50p 297.25p 255.50p 281.00p 464434
27/10/2009 285.75p 287.00p 262.00p 272.25p 238949
26/10/2009 324.75p 324.75p 281.50p 288.50p 510044
23/10/2009 375.00p 390.00p 318.00p 320.00p 2425788
22/10/2009 556.00p 560.50p 530.00p 546.00p 88725
21/10/2009 552.00p 565.00p 547.00p 560.00p 155233
20/10/2009 538.00p 560.00p 538.00p 552.00p 123566
19/10/2009 540.00p 540.00p 527.50p 527.50p 58914
16/10/2009 535.00p 540.00p 524.00p 527.00p 33555
15/10/2009 520.00p 535.00p 519.00p 526.50p 43511
14/10/2009 514.00p 519.00p 505.00p 519.00p 106863
13/10/2009 500.00p 514.00p 500.00p 514.00p 482
12/10/2009 520.00p 520.00p 485.25p 500.00p 39166
09/10/2009 527.00p 530.00p 509.50p 509.50p 43213
08/10/2009 517.50p 530.00p 506.00p 527.00p 364337
07/10/2009 490.00p 520.00p 480.00p 513.50p 346419
06/10/2009 490.00p 490.00p 480.00p 480.00p 184123
05/10/2009 485.00p 490.00p 476.00p 488.50p 130185
02/10/2009 474.25p 488.00p 474.25p 488.00p 6440
01/10/2009 475.00p 488.00p 475.00p 488.00p 129198
30/09/2009 477.75p 478.00p 464.50p 474.75p 10714
29/09/2009 472.00p 472.00p 460.00p 472.00p 12746
28/09/2009 470.00p 470.00p 450.00p 460.00p 62790
25/09/2009 457.00p 463.00p 448.25p 463.00p 24601
24/09/2009 460.00p 470.00p 455.00p 470.00p 160320
23/09/2009 475.00p 478.00p 455.75p 478.00p 51928
22/09/2009 463.50p 472.00p 448.00p 460.75p 188438
21/09/2009 450.00p 455.00p 437.00p 445.00p 40608

*Close Price adjusted for both dividends and splits