Hardy Oil & Gas (HDY) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/07/2018 11.05p 12.00p 12.00p 12.00p 0
24/07/2018 11.05p 12.00p 12.00p 12.00p 0
23/07/2018 11.05p 12.00p 12.00p 12.00p 0
20/07/2018 11.05p 12.00p 12.00p 12.00p 0
19/07/2018 11.05p 12.25p 12.00p 12.00p 0
18/07/2018 11.05p 12.25p 12.25p 12.25p 0
17/07/2018 11.05p 12.25p 12.25p 12.25p 0
16/07/2018 11.05p 12.25p 12.25p 12.25p 0
13/07/2018 11.05p 12.25p 12.25p 12.25p 0
12/07/2018 11.05p 12.25p 11.05p 12.25p 2004
11/07/2018 11.05p 12.25p 11.05p 12.25p 70
10/07/2018 11.06p 12.25p 12.25p 12.25p 0
09/07/2018 11.06p 12.50p 12.25p 12.25p 0
06/07/2018 11.06p 12.50p 12.50p 12.50p 0
05/07/2018 11.06p 12.50p 12.50p 12.50p 0
04/07/2018 11.06p 12.50p 12.50p 12.50p 0
03/07/2018 11.06p 12.50p 12.00p 12.50p 0
02/07/2018 11.06p 12.50p 12.00p 12.00p 0
29/06/2018 11.06p 12.50p 12.50p 12.50p 0
28/06/2018 11.06p 12.50p 12.50p 12.50p 0
27/06/2018 11.06p 12.50p 11.06p 12.50p 740
26/06/2018 11.00p 12.50p 12.50p 12.50p 0
25/06/2018 11.00p 12.50p 12.50p 12.50p 0
22/06/2018 11.00p 12.50p 12.50p 12.50p 0
21/06/2018 11.00p 12.50p 12.50p 12.50p 0
20/06/2018 11.00p 12.50p 12.50p 12.50p 0
19/06/2018 11.00p 12.50p 12.50p 12.50p 0
18/06/2018 11.00p 12.50p 11.00p 12.50p 9050
15/06/2018 12.50p 12.50p 12.50p 12.50p 0
14/06/2018 12.50p 13.00p 12.50p 12.50p 0
13/06/2018 12.50p 13.00p 13.00p 13.00p 0
12/06/2018 12.50p 13.00p 12.50p 13.00p 0
11/06/2018 12.50p 12.50p 12.50p 12.50p 2857
08/06/2018 12.98p 13.50p 13.00p 13.00p 0
07/06/2018 12.98p 13.50p 13.50p 13.50p 0
06/06/2018 12.98p 13.50p 13.50p 13.50p 0
05/06/2018 12.98p 13.50p 13.50p 13.50p 0
04/06/2018 12.98p 13.50p 12.98p 13.50p 1926
01/06/2018 13.00p 13.00p 13.00p 13.00p 0
31/05/2018 13.00p 13.00p 13.00p 13.00p 0
30/05/2018 13.00p 13.00p 13.00p 13.00p 1681
29/05/2018 12.00p 13.00p 12.00p 13.00p 4000
25/05/2018 13.00p 13.50p 13.00p 13.00p 0
24/05/2018 13.00p 13.50p 13.00p 13.50p 0
23/05/2018 13.00p 13.00p 13.00p 13.00p 0
22/05/2018 13.00p 13.00p 13.00p 13.00p 0
21/05/2018 13.00p 13.00p 13.00p 13.00p 15326
18/05/2018 13.00p 14.00p 12.00p 13.00p 47838
17/05/2018 14.00p 14.50p 14.00p 14.50p 15000
16/05/2018 15.48p 15.48p 15.00p 15.00p 1285
15/05/2018 16.00p 16.00p 14.03p 14.75p 24156
14/05/2018 16.00p 14.50p 14.50p 14.50p 0
11/05/2018 16.00p 14.50p 14.50p 14.50p 0
10/05/2018 16.00p 16.00p 14.50p 14.50p 2000
09/05/2018 16.00p 14.00p 14.00p 14.00p 0
08/05/2018 16.00p 14.00p 14.00p 14.00p 0
04/05/2018 16.00p 14.25p 14.00p 14.00p 0
03/05/2018 16.00p 16.00p 13.46p 14.25p 20001
02/05/2018 12.00p 14.00p 12.00p 14.00p 1
01/05/2018 12.08p 14.00p 14.00p 14.00p 0
30/04/2018 12.08p 14.00p 14.00p 14.00p 0
27/04/2018 12.08p 14.00p 12.08p 14.00p 43
26/04/2018 12.08p 14.00p 14.00p 14.00p 0
25/04/2018 12.08p 14.00p 14.00p 14.00p 0
24/04/2018 12.08p 14.00p 14.00p 14.00p 0
23/04/2018 12.08p 14.00p 14.00p 14.00p 0
20/04/2018 12.08p 14.00p 12.08p 14.00p 290
19/04/2018 13.40p 14.00p 14.00p 14.00p 0
18/04/2018 13.40p 14.00p 13.40p 14.00p 22
17/04/2018 13.40p 14.00p 14.00p 14.00p 0
16/04/2018 13.40p 14.00p 13.40p 14.00p 155
13/04/2018 12.08p 14.00p 12.08p 14.00p 1337
12/04/2018 12.00p 13.50p 12.00p 13.50p 20249
11/04/2018 12.50p 14.25p 12.50p 14.25p 651
10/04/2018 16.00p 14.25p 14.25p 14.25p 0
09/04/2018 16.00p 16.00p 12.57p 14.25p 177
06/04/2018 12.50p 14.25p 14.25p 14.25p 0
05/04/2018 12.50p 14.25p 14.25p 14.25p 0
04/04/2018 12.50p 14.25p 12.50p 14.25p 0
03/04/2018 12.50p 12.50p 12.50p 12.50p 24810
29/03/2018 13.00p 14.50p 14.25p 14.25p 0
28/03/2018 13.00p 14.50p 14.50p 14.50p 0
27/03/2018 13.00p 14.50p 14.50p 14.50p 0
26/03/2018 13.00p 14.50p 14.50p 14.50p 0
23/03/2018 13.00p 14.50p 13.00p 14.50p 38868
22/03/2018 13.60p 14.75p 14.75p 14.75p 0
21/03/2018 13.60p 14.75p 13.60p 14.75p 176
20/03/2018 13.00p 14.50p 14.25p 14.25p 0
19/03/2018 13.00p 14.50p 13.00p 14.50p 1
16/03/2018 12.57p 14.25p 12.57p 14.25p 629
15/03/2018 15.50p 14.50p 13.50p 13.50p 53067
14/03/2018 15.50p 15.50p 13.05p 14.50p 167
13/03/2018 13.05p 14.25p 14.25p 14.25p 0
12/03/2018 13.05p 14.25p 13.05p 14.25p 1000
09/03/2018 12.50p 14.25p 14.25p 14.25p 0
08/03/2018 12.50p 14.25p 12.50p 14.25p 1
07/03/2018 12.85p 14.50p 12.85p 14.50p 1500
06/03/2018 12.50p 14.25p 14.00p 14.25p 0
05/03/2018 12.50p 14.00p 12.50p 14.00p 0
02/03/2018 12.50p 12.50p 12.50p 12.50p 1
01/03/2018 12.50p 14.00p 14.00p 14.00p 0
28/02/2018 12.50p 14.00p 14.00p 14.00p 0
27/02/2018 12.50p 14.00p 12.50p 14.00p 4562
26/02/2018 15.00p 14.00p 14.00p 14.00p 0
23/02/2018 15.00p 14.00p 14.00p 14.00p 0
22/02/2018 15.00p 14.00p 14.00p 14.00p 0
21/02/2018 15.00p 15.00p 14.00p 14.00p 166
20/02/2018 13.00p 14.00p 14.00p 14.00p 0
19/02/2018 13.00p 14.00p 14.00p 14.00p 0
16/02/2018 13.00p 14.00p 14.00p 14.00p 0
15/02/2018 13.00p 14.00p 14.00p 14.00p 0
14/02/2018 13.00p 14.00p 14.00p 14.00p 0
13/02/2018 13.00p 14.00p 14.00p 14.00p 0
12/02/2018 13.00p 14.00p 14.00p 14.00p 0
09/02/2018 13.00p 14.00p 14.00p 14.00p 0
08/02/2018 13.00p 14.00p 14.00p 14.00p 0
07/02/2018 13.00p 14.00p 13.75p 14.00p 0
06/02/2018 13.00p 13.75p 13.00p 13.75p 10000
05/02/2018 13.00p 14.25p 13.00p 14.25p 9512
02/02/2018 15.50p 14.25p 14.25p 14.25p 0
01/02/2018 15.50p 15.50p 14.25p 14.25p 1
31/01/2018 13.05p 14.25p 14.25p 14.25p 0
30/01/2018 13.05p 14.25p 14.25p 14.25p 0
29/01/2018 13.05p 14.50p 14.25p 14.25p 0
26/01/2018 13.05p 14.50p 14.25p 14.50p 0
25/01/2018 13.05p 14.25p 14.25p 14.25p 0
24/01/2018 13.05p 14.25p 14.25p 14.25p 0
23/01/2018 13.05p 14.25p 13.05p 14.25p 337
22/01/2018 15.10p 14.25p 14.25p 14.25p 0
19/01/2018 15.10p 15.10p 14.25p 14.25p 836
18/01/2018 13.00p 14.50p 14.25p 14.25p 0
17/01/2018 13.00p 14.50p 14.25p 14.50p 0
16/01/2018 13.00p 14.75p 14.25p 14.25p 0
15/01/2018 13.00p 14.75p 14.50p 14.75p 0
12/01/2018 13.00p 14.75p 14.50p 14.50p 0
11/01/2018 13.00p 15.18p 13.00p 14.75p 3294
10/01/2018 15.16p 15.16p 14.75p 14.75p 12575
09/01/2018 13.00p 14.72p 13.00p 14.25p 2037
08/01/2018 13.74p 14.60p 13.74p 14.60p 300
05/01/2018 13.50p 14.98p 13.50p 14.50p 38433
04/01/2018 14.00p 14.00p 13.00p 13.00p 35000
03/01/2018 13.75p 14.10p 13.75p 14.10p 1000
02/01/2018 15.30p 15.00p 14.50p 14.50p 0
29/12/2017 15.30p 15.00p 15.00p 15.00p 0
28/12/2017 15.30p 15.00p 15.00p 15.00p 0
27/12/2017 15.30p 15.30p 15.00p 15.00p 6614
22/12/2017 14.50p 15.00p 15.00p 15.00p 0
21/12/2017 14.50p 15.00p 15.00p 15.00p 0
20/12/2017 14.50p 15.00p 14.50p 15.00p 9607
19/12/2017 15.31p 15.00p 15.00p 15.00p 0
18/12/2017 15.31p 15.31p 15.00p 15.00p 12998
15/12/2017 15.00p 14.75p 14.75p 14.75p 0
14/12/2017 15.00p 15.00p 14.75p 14.75p 10000
13/12/2017 15.50p 16.75p 14.75p 14.75p 85272
12/12/2017 16.00p 16.50p 16.00p 16.50p 20638
11/12/2017 17.00p 17.00p 16.00p 16.00p 31868
08/12/2017 17.31p 19.25p 19.25p 19.25p 0
07/12/2017 17.31p 19.25p 17.31p 19.25p 20
06/12/2017 21.50p 18.00p 17.75p 18.00p 100000
05/12/2017 21.50p 17.75p 17.75p 17.75p 0
04/12/2017 21.50p 17.75p 17.75p 17.75p 0
01/12/2017 21.50p 21.50p 17.75p 17.75p 40001
30/11/2017 17.00p 19.25p 19.25p 19.25p 0
29/11/2017 17.00p 19.25p 19.25p 19.25p 0
28/11/2017 17.00p 19.25p 19.25p 19.25p 0
27/11/2017 17.00p 19.25p 18.50p 19.25p 0
24/11/2017 17.00p 19.25p 18.50p 18.50p 0
23/11/2017 17.00p 19.25p 19.25p 19.25p 0
22/11/2017 17.00p 19.25p 19.25p 19.25p 0
21/11/2017 17.00p 19.25p 19.25p 19.25p 0
20/11/2017 17.00p 19.25p 17.00p 19.25p 1
17/11/2017 21.00p 19.25p 19.25p 19.25p 0
16/11/2017 21.00p 19.25p 19.25p 19.25p 0
15/11/2017 21.00p 19.25p 19.25p 19.25p 0
14/11/2017 21.00p 19.25p 19.25p 19.25p 0
13/11/2017 21.00p 19.25p 19.25p 19.25p 0
10/11/2017 21.00p 19.25p 19.25p 19.25p 0
09/11/2017 21.00p 19.25p 19.25p 19.25p 0
08/11/2017 21.00p 19.25p 19.25p 19.25p 0
07/11/2017 21.00p 19.25p 17.72p 19.25p 180
06/11/2017 21.00p 19.25p 19.25p 19.25p 0
03/11/2017 21.00p 19.25p 19.25p 19.25p 0
02/11/2017 21.00p 19.25p 19.25p 19.25p 0
01/11/2017 21.00p 19.25p 19.25p 19.25p 0
31/10/2017 21.00p 19.25p 19.25p 19.25p 0
30/10/2017 21.00p 19.25p 19.25p 19.25p 0
27/10/2017 21.00p 19.25p 19.25p 19.25p 0
26/10/2017 21.00p 19.25p 18.00p 19.25p 14348
25/10/2017 21.00p 19.75p 18.56p 19.75p 1898
24/10/2017 21.00p 19.75p 19.75p 19.75p 0
23/10/2017 21.00p 19.75p 18.61p 19.75p 2000
20/10/2017 21.00p 19.75p 19.75p 19.75p 0
19/10/2017 21.00p 19.75p 19.00p 19.75p 0
18/10/2017 21.00p 21.00p 18.61p 19.00p 3003
17/10/2017 18.00p 19.00p 19.00p 19.00p 0
16/10/2017 18.00p 19.75p 19.00p 19.00p 0
13/10/2017 18.00p 19.75p 18.00p 19.75p 1000
12/10/2017 18.00p 19.00p 18.88p 19.00p 0
11/10/2017 18.00p 18.88p 18.00p 18.88p 1048
10/10/2017 20.00p 19.25p 19.00p 19.25p 0

*Close Price adjusted for both dividends and splits