HydroDec Group (HYR) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. HydroDec Group

Date Open High Low Close* Volume
26/11/2018 74.50p 74.50p 73.80p 74.50p 4740
23/11/2018 74.50p 74.50p 71.00p 74.50p 6368
22/11/2018 74.50p 74.50p 74.50p 74.50p 0
21/11/2018 74.50p 74.50p 74.00p 74.50p 648
20/11/2018 74.50p 74.50p 74.50p 74.50p 0
19/11/2018 74.50p 74.50p 73.80p 74.50p 7008
16/11/2018 74.50p 74.50p 73.80p 74.50p 67
15/11/2018 74.50p 74.50p 74.00p 74.50p 2111
14/11/2018 74.50p 74.50p 73.00p 74.50p 2722
13/11/2018 74.50p 74.50p 73.00p 74.50p 5240
12/11/2018 74.50p 74.50p 74.00p 74.50p 1756
09/11/2018 74.50p 74.50p 74.00p 74.50p 9669
08/11/2018 74.75p 74.75p 74.50p 74.50p 313
07/11/2018 75.50p 75.50p 71.00p 74.75p 9480
06/11/2018 75.50p 75.50p 65.50p 75.50p 4352
05/11/2018 75.50p 75.50p 68.10p 75.50p 2418
02/11/2018 75.50p 75.50p 75.00p 75.50p 7083
01/11/2018 75.50p 75.50p 68.10p 75.50p 9799
31/10/2018 75.50p 76.00p 75.00p 75.50p 15121
30/10/2018 76.25p 76.25p 73.00p 76.00p 3586
29/10/2018 76.25p 76.25p 75.00p 76.25p 1541
26/10/2018 76.50p 78.00p 76.25p 76.25p 142523
25/10/2018 67.50p 75.00p 67.50p 70.00p 28474
24/10/2018 72.50p 72.50p 67.00p 72.50p 8469
23/10/2018 72.50p 73.50p 72.50p 72.50p 1276
22/10/2018 72.50p 72.50p 70.00p 72.50p 19636
19/10/2018 70.00p 72.50p 70.00p 72.50p 2751
18/10/2018 72.50p 72.50p 70.00p 72.50p 3448
17/10/2018 70.00p 72.50p 67.00p 72.50p 21631
16/10/2018 72.50p 72.50p 66.70p 70.00p 12673
15/10/2018 67.50p 73.00p 66.80p 72.50p 8364
12/10/2018 72.50p 74.00p 66.50p 67.50p 66387
11/10/2018 67.50p 74.00p 60.00p 72.50p 137903
10/10/2018 72.50p 73.75p 62.00p 67.50p 51466
09/10/2018 72.50p 72.50p 71.00p 72.50p 7350
08/10/2018 100.00p 100.00p 66.00p 75.00p 201837
05/10/2018 122.50p 127.50p 122.50p 127.50p 18672
04/10/2018 122.50p 122.50p 121.50p 122.50p 5100
03/10/2018 122.50p 125.00p 120.00p 122.50p 2887
02/10/2018 122.50p 122.50p 115.00p 122.50p 11259
01/10/2018 120.00p 124.88p 120.00p 122.50p 13902
28/09/2018 117.50p 120.52p 111.00p 117.50p 45662
27/09/2018 112.50p 119.00p 110.05p 117.50p 23198
26/09/2018 107.50p 114.50p 107.50p 112.50p 24250
25/09/2018 112.50p 112.50p 107.00p 107.50p 7185
24/09/2018 112.50p 112.50p 110.40p 112.50p 3576
21/09/2018 112.50p 114.00p 108.00p 112.50p 3218
20/09/2018 110.00p 114.00p 108.00p 112.50p 5648
19/09/2018 110.00p 110.00p 107.00p 110.00p 5931
18/09/2018 110.00p 114.90p 110.00p 110.00p 19392
17/09/2018 122.50p 123.50p 110.00p 110.00p 36820
14/09/2018 120.00p 125.00p 116.00p 122.50p 36865
13/09/2018 120.00p 123.90p 115.00p 120.00p 20662
12/09/2018 110.00p 122.00p 110.00p 120.00p 30715
11/09/2018 110.00p 114.00p 106.00p 110.00p 6729
10/09/2018 117.50p 119.00p 106.00p 110.00p 29818
07/09/2018 107.50p 110.00p 105.30p 107.50p 39535
06/09/2018 107.50p 108.00p 105.00p 107.50p 10843
05/09/2018 107.50p 107.50p 100.00p 107.50p 4984
04/09/2018 107.50p 107.50p 105.00p 107.50p 505
03/09/2018 107.50p 107.50p 100.00p 107.50p 22137
31/08/2018 107.50p 107.50p 105.10p 107.50p 1298
30/08/2018 107.50p 107.50p 107.50p 107.50p 0
29/08/2018 107.50p 107.50p 101.00p 107.50p 2132
28/08/2018 107.50p 107.50p 105.50p 107.50p 5790
24/08/2018 107.50p 107.50p 101.00p 107.50p 1337
23/08/2018 107.50p 107.50p 105.00p 107.50p 1209
22/08/2018 107.50p 107.50p 100.00p 107.50p 16175
21/08/2018 107.50p 107.50p 105.00p 107.50p 7985
20/08/2018 107.50p 107.50p 105.00p 107.50p 1566
17/08/2018 107.50p 107.50p 105.00p 107.50p 1576
16/08/2018 107.50p 107.50p 105.00p 107.50p 2020
15/08/2018 107.50p 107.50p 105.25p 107.50p 410
14/08/2018 107.50p 107.80p 105.25p 107.50p 1500
13/08/2018 107.50p 108.00p 105.25p 107.50p 1331
10/08/2018 107.50p 107.50p 105.25p 107.50p 4056
09/08/2018 107.50p 107.50p 106.00p 107.50p 3726
08/08/2018 107.50p 109.00p 107.50p 107.50p 5517
07/08/2018 102.50p 109.00p 102.50p 107.50p 3511
06/08/2018 102.50p 105.00p 101.60p 102.50p 6500
03/08/2018 100.00p 109.30p 93.10p 102.50p 34963
02/08/2018 112.50p 114.00p 106.00p 107.50p 14218
01/08/2018 107.50p 112.50p 105.25p 112.50p 19988
31/07/2018 110.00p 110.00p 105.10p 107.50p 17008
30/07/2018 112.50p 114.75p 110.00p 112.50p 13424
27/07/2018 112.50p 112.50p 101.50p 107.50p 122356
26/07/2018 112.50p 114.00p 112.50p 112.50p 1368
25/07/2018 112.50p 114.75p 111.00p 112.50p 14909
24/07/2018 120.00p 120.00p 111.90p 112.50p 16755
23/07/2018 122.50p 124.00p 120.00p 122.50p 16188
20/07/2018 127.50p 127.50p 121.00p 122.50p 33029
19/07/2018 127.50p 128.50p 126.30p 127.50p 1784
18/07/2018 127.50p 130.00p 126.20p 127.50p 15187
17/07/2018 127.50p 127.50p 125.25p 127.50p 500
16/07/2018 130.00p 132.00p 125.50p 127.50p 6545
13/07/2018 130.00p 132.00p 125.50p 130.00p 359
12/07/2018 130.00p 130.00p 127.50p 130.00p 1000
11/07/2018 130.00p 134.00p 127.00p 130.00p 2765
10/07/2018 130.00p 133.50p 127.00p 130.00p 18892
09/07/2018 130.00p 130.00p 126.70p 130.00p 2836
06/07/2018 130.00p 133.00p 125.00p 130.00p 16089
05/07/2018 132.50p 132.50p 126.60p 130.00p 5034
04/07/2018 132.50p 135.00p 132.50p 132.50p 339
03/07/2018 135.00p 135.00p 130.00p 132.50p 752
02/07/2018 135.00p 137.50p 126.60p 135.00p 3949
29/06/2018 135.00p 139.50p 126.60p 135.00p 8549
28/06/2018 135.00p 140.00p 130.00p 135.00p 28266
27/06/2018 140.00p 140.00p 135.00p 135.00p 33854
26/06/2018 145.00p 145.00p 135.00p 137.50p 10904
25/06/2018 152.50p 158.00p 145.00p 150.00p 13710
22/06/2018 142.50p 152.50p 140.00p 152.50p 40705
21/06/2018 147.50p 155.00p 142.50p 142.50p 21945
20/06/2018 140.00p 148.00p 136.00p 147.50p 12654
19/06/2018 132.50p 145.00p 125.50p 140.00p 28303
18/06/2018 135.00p 135.00p 128.00p 132.50p 20428
15/06/2018 135.00p 140.00p 131.00p 135.00p 5428
14/06/2018 132.50p 135.00p 130.25p 135.00p 11063
13/06/2018 132.50p 132.50p 130.25p 132.50p 2998
12/06/2018 132.50p 132.50p 130.00p 132.50p 4553
11/06/2018 132.50p 134.95p 130.00p 132.50p 5466
08/06/2018 142.50p 142.50p 125.00p 132.50p 29775
07/06/2018 135.00p 144.00p 127.50p 142.50p 29190
06/06/2018 135.00p 138.00p 131.50p 135.00p 1145
05/06/2018 135.00p 138.50p 125.05p 135.00p 22597
04/06/2018 142.50p 143.15p 139.40p 142.50p 4997
01/06/2018 145.00p 148.00p 140.00p 142.50p 9093
31/05/2018 147.50p 156.00p 146.60p 147.50p 15623
30/05/2018 155.00p 155.00p 146.60p 147.50p 3457
29/05/2018 155.00p 155.00p 146.67p 155.00p 1694
25/05/2018 155.00p 163.00p 146.60p 155.00p 3688
24/05/2018 155.00p 162.00p 146.60p 155.00p 4638
23/05/2018 155.00p 163.00p 145.50p 155.00p 15291
22/05/2018 155.00p 163.00p 150.00p 155.00p 3091
21/05/2018 147.50p 163.00p 144.29p 155.00p 15594
18/05/2018 142.50p 150.00p 139.50p 147.50p 11025
17/05/2018 140.00p 147.75p 135.00p 142.50p 7147
16/05/2018 142.50p 144.00p 136.90p 140.00p 19279
15/05/2018 142.50p 142.50p 136.90p 142.50p 2760
14/05/2018 145.00p 145.00p 140.00p 142.50p 500
11/05/2018 145.00p 147.00p 139.76p 145.00p 1107
10/05/2018 145.00p 145.00p 140.00p 145.00p 2609
09/05/2018 145.00p 145.00p 141.20p 145.00p 1859
08/05/2018 145.00p 145.00p 141.20p 145.00p 6164
04/05/2018 145.00p 149.00p 140.00p 145.00p 24065
03/05/2018 145.00p 147.00p 140.00p 145.00p 23127
02/05/2018 142.50p 150.00p 120.00p 145.00p 73772
01/05/2018 175.00p 175.00p 170.00p 172.50p 1079
30/04/2018 182.50p 186.00p 170.00p 175.00p 4989
27/04/2018 185.00p 188.00p 175.00p 182.50p 6633
26/04/2018 170.00p 193.03p 170.00p 185.00p 15939
25/04/2018 170.00p 175.00p 168.75p 170.00p 4486
24/04/2018 155.00p 180.00p 155.00p 170.00p 38821
23/04/2018 155.00p 155.00p 151.20p 155.00p 1085
20/04/2018 155.00p 156.25p 151.50p 155.00p 2988
19/04/2018 155.00p 156.25p 151.00p 155.00p 3667
18/04/2018 152.50p 160.00p 151.25p 155.00p 6704
17/04/2018 152.50p 154.65p 151.75p 152.50p 2248
16/04/2018 152.50p 152.50p 150.00p 152.50p 5912
13/04/2018 152.50p 155.00p 151.00p 152.50p 4210
12/04/2018 155.00p 155.00p 151.50p 152.50p 9048
11/04/2018 155.00p 155.00p 153.00p 155.00p 24
10/04/2018 155.00p 155.00p 152.50p 155.00p 1402
09/04/2018 155.00p 159.50p 152.50p 155.00p 2586
06/04/2018 155.00p 158.00p 151.50p 155.00p 8997
05/04/2018 155.00p 158.00p 151.00p 155.00p 1792
04/04/2018 152.50p 159.00p 150.00p 155.00p 17033
03/04/2018 152.50p 154.00p 150.10p 152.50p 9131
29/03/2018 152.50p 154.75p 150.10p 152.50p 7221
28/03/2018 157.50p 157.50p 151.00p 152.50p 7013
27/03/2018 157.50p 157.50p 155.50p 157.50p 2203
26/03/2018 157.50p 159.75p 155.50p 157.50p 10313
23/03/2018 157.50p 160.00p 155.00p 157.50p 6174
22/03/2018 157.50p 160.00p 156.90p 157.50p 9408
21/03/2018 157.50p 160.00p 156.35p 157.50p 6527
20/03/2018 157.50p 160.00p 150.50p 157.50p 18672
19/03/2018 160.00p 162.00p 155.33p 157.50p 6009
16/03/2018 155.00p 164.00p 155.00p 160.00p 14042
15/03/2018 160.00p 160.00p 150.90p 155.00p 14424
14/03/2018 160.00p 163.50p 155.10p 160.00p 6735
13/03/2018 165.00p 165.00p 155.90p 160.00p 9445
12/03/2018 165.00p 168.00p 161.50p 165.00p 8430
09/03/2018 167.50p 169.00p 161.00p 165.00p 6801
08/03/2018 160.00p 169.90p 160.00p 167.50p 13258
07/03/2018 160.00p 162.50p 156.25p 160.00p 16839
06/03/2018 165.00p 165.00p 155.00p 160.00p 26601
05/03/2018 165.00p 170.00p 161.00p 165.00p 9309
02/03/2018 167.50p 169.95p 162.10p 165.00p 10249
01/03/2018 167.50p 170.00p 167.50p 167.50p 2683
28/02/2018 172.50p 172.50p 167.50p 167.50p 14779
27/02/2018 172.50p 174.95p 165.50p 172.50p 40525
26/02/2018 172.50p 173.00p 166.90p 172.50p 8455
23/02/2018 172.50p 172.50p 170.05p 172.50p 1660
22/02/2018 172.50p 174.00p 170.00p 172.50p 11600
21/02/2018 182.50p 182.50p 170.00p 172.50p 27013
20/02/2018 182.50p 182.50p 175.00p 182.50p 7015
19/02/2018 182.50p 182.50p 176.60p 182.50p 500
16/02/2018 182.50p 187.00p 175.15p 182.50p 5011
15/02/2018 177.50p 182.50p 177.00p 182.50p 966
14/02/2018 170.00p 180.00p 165.00p 177.50p 16069
13/02/2018 172.50p 173.60p 170.00p 170.00p 6856

*Close Price adjusted for both dividends and splits