HydroDec Group (HYR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
12/02/2018 180.00p 180.00p 170.70p 172.50p 6166
09/02/2018 182.50p 183.95p 170.50p 180.00p 28223
08/02/2018 182.50p 185.00p 180.00p 182.50p 10496
07/02/2018 172.50p 184.95p 172.50p 182.50p 22454
06/02/2018 175.00p 175.00p 166.00p 172.50p 70134
05/02/2018 192.50p 192.50p 171.50p 182.50p 45327
02/02/2018 177.50p 197.90p 177.50p 192.50p 59651
01/02/2018 197.50p 200.00p 180.00p 182.50p 146633
31/01/2018 202.50p 209.00p 197.00p 197.50p 60968
30/01/2018 225.00p 225.00p 200.00p 202.50p 162281
29/01/2018 290.00p 293.00p 212.50p 225.00p 215571
26/01/2018 287.50p 290.00p 267.00p 282.50p 63470
25/01/2018 280.00p 304.00p 280.00p 287.50p 56572
24/01/2018 282.50p 290.00p 275.00p 280.00p 33423
23/01/2018 282.50p 282.50p 275.00p 282.50p 5073
22/01/2018 270.00p 288.00p 265.00p 282.50p 28478
19/01/2018 285.00p 287.00p 270.00p 270.00p 35204
18/01/2018 275.00p 290.00p 275.00p 285.00p 21474
17/01/2018 282.50p 290.00p 272.10p 290.00p 29608
16/01/2018 305.00p 309.00p 272.00p 290.00p 67581
15/01/2018 305.00p 310.00p 296.00p 305.00p 14366
12/01/2018 310.00p 314.40p 296.00p 305.00p 25788
11/01/2018 302.50p 319.00p 295.00p 310.00p 38390
10/01/2018 307.50p 330.00p 291.00p 302.50p 126435
09/01/2018 295.00p 318.00p 287.00p 307.50p 62910
08/01/2018 285.00p 309.00p 280.00p 292.50p 97199
05/01/2018 285.00p 290.00p 275.00p 285.00p 66755
04/01/2018 252.50p 300.00p 251.00p 285.00p 58368
03/01/2018 267.50p 268.00p 250.00p 252.50p 42368
02/01/2018 267.50p 275.00p 250.00p 267.50p 50103
29/12/2017 270.00p 270.00p 265.00p 267.50p 10030
28/12/2017 302.50p 310.00p 255.00p 270.00p 58375
27/12/2017 277.50p 283.00p 260.00p 270.00p 36767
22/12/2017 282.50p 283.00p 265.00p 277.50p 3295
21/12/2017 280.00p 290.00p 275.00p 282.50p 15337
20/12/2017 260.00p 300.00p 250.00p 280.00p 56640
19/12/2017 265.00p 268.00p 255.00p 260.00p 26995
18/12/2017 225.00p 275.00p 220.20p 265.00p 96730
15/12/2017 212.50p 229.80p 212.50p 225.00p 36115
14/12/2017 220.00p 224.00p 211.00p 212.50p 20899
13/12/2017 222.50p 225.00p 212.75p 220.00p 8133
12/12/2017 212.50p 224.00p 210.75p 222.50p 32539
11/12/2017 217.50p 217.50p 210.05p 212.50p 13414
08/12/2017 207.50p 230.00p 204.65p 217.50p 50633
07/12/2017 205.00p 209.50p 201.00p 207.50p 11795
06/12/2017 212.50p 214.50p 201.00p 205.00p 45187
05/12/2017 215.00p 219.50p 206.00p 212.50p 19840
04/12/2017 217.50p 235.00p 210.00p 215.00p 64522
01/12/2017 217.50p 224.00p 206.00p 220.00p 48363
30/11/2017 215.00p 218.00p 205.25p 217.50p 39573
29/11/2017 205.00p 216.00p 203.00p 215.00p 61327
28/11/2017 212.50p 217.50p 201.00p 202.50p 77332
27/11/2017 212.50p 215.00p 202.00p 212.50p 13014
24/11/2017 212.50p 213.95p 205.00p 212.50p 17629
23/11/2017 212.50p 213.00p 210.00p 212.50p 10284
22/11/2017 215.00p 215.00p 201.50p 212.50p 17394
21/11/2017 217.50p 217.50p 207.00p 217.50p 4088
20/11/2017 217.50p 219.50p 215.00p 217.50p 22470
17/11/2017 230.00p 230.00p 210.00p 217.50p 30096
16/11/2017 215.00p 240.00p 206.50p 215.00p 128273
15/11/2017 217.50p 219.50p 205.00p 215.00p 81306
14/11/2017 237.50p 241.00p 216.00p 217.50p 85138
13/11/2017 235.00p 237.50p 217.00p 237.50p 63532
10/11/2017 225.00p 239.00p 216.70p 235.00p 80761
09/11/2017 237.50p 239.00p 215.00p 225.00p 75747
08/11/2017 237.50p 247.00p 225.00p 240.00p 136917
07/11/2017 207.50p 238.50p 205.00p 235.00p 144004
06/11/2017 187.50p 217.00p 187.00p 207.50p 140319
03/11/2017 190.00p 220.00p 176.00p 187.50p 321954
02/11/2017 182.50p 200.00p 182.50p 187.50p 260640
01/11/2017 157.50p 185.00p 147.00p 177.50p 706289
31/10/2017 160.00p 160.50p 155.00p 157.50p 27539
30/10/2017 157.50p 162.50p 155.10p 160.00p 31003
27/10/2017 157.50p 160.00p 155.00p 157.50p 109000
26/10/2017 155.00p 173.00p 155.00p 162.50p 75766
25/10/2017 142.50p 145.00p 140.00p 142.50p 4522
24/10/2017 142.50p 142.50p 136.00p 142.50p 15214
23/10/2017 150.00p 151.00p 138.82p 142.50p 5968
20/10/2017 155.00p 155.00p 145.00p 150.00p 6439
19/10/2017 155.00p 155.00p 147.50p 155.00p 1952
18/10/2017 147.50p 155.00p 141.00p 155.00p 17336
17/10/2017 152.50p 152.50p 145.00p 147.50p 8796
16/10/2017 152.50p 152.50p 147.50p 152.50p 9818
13/10/2017 147.50p 160.00p 147.50p 152.50p 8640
12/10/2017 160.00p 160.00p 160.00p 160.00p 2446
11/10/2017 160.00p 160.00p 160.00p 160.00p 2431
10/10/2017 160.00p 160.00p 160.00p 160.00p 2595
09/10/2017 160.00p 160.00p 160.00p 160.00p 0
06/10/2017 160.00p 160.00p 160.00p 160.00p 2524
05/10/2017 160.00p 160.00p 147.50p 160.00p 10817
04/10/2017 152.50p 152.50p 147.50p 147.50p 10189
03/10/2017 152.50p 152.50p 152.50p 152.50p 3017
02/10/2017 152.50p 152.50p 152.50p 152.50p 8167
29/09/2017 157.50p 157.50p 152.50p 152.50p 3654
28/09/2017 157.50p 157.50p 157.50p 157.50p 3461
27/09/2017 157.50p 157.50p 157.50p 157.50p 12511
26/09/2017 162.50p 167.50p 157.50p 157.50p 27723
25/09/2017 212.50p 205.00p 162.50p 167.50p 86779
22/09/2017 187.50p 197.50p 182.50p 187.50p 40586
21/09/2017 190.00p 192.50p 182.50p 187.50p 55539
20/09/2017 170.00p 185.00p 170.00p 185.00p 21538
19/09/2017 170.00p 170.00p 162.50p 170.00p 13516
18/09/2017 190.00p 190.00p 155.00p 170.00p 25406
15/09/2017 155.00p 172.50p 155.00p 172.50p 58856
14/09/2017 152.50p 157.50p 152.50p 155.00p 7131
13/09/2017 157.50p 157.50p 152.50p 152.50p 6507
12/09/2017 162.50p 162.50p 152.50p 157.50p 7596
11/09/2017 162.50p 162.50p 162.50p 162.50p 2301
08/09/2017 162.50p 162.50p 162.50p 162.50p 4350
07/09/2017 162.50p 162.50p 162.50p 162.50p 8410
06/09/2017 162.50p 162.50p 162.50p 162.50p 3664
05/09/2017 160.00p 162.50p 160.00p 162.50p 14735
04/09/2017 160.00p 160.00p 157.50p 160.00p 2137
01/09/2017 157.50p 157.50p 157.50p 157.50p 6939
31/08/2017 157.50p 157.50p 157.50p 157.50p 100
30/08/2017 157.50p 157.50p 157.50p 157.50p 1280
29/08/2017 157.50p 157.50p 157.50p 157.50p 9828
25/08/2017 157.50p 157.50p 157.50p 157.50p 1298
24/08/2017 157.50p 157.50p 157.50p 157.50p 2245
23/08/2017 157.50p 157.50p 157.50p 157.50p 15112
22/08/2017 157.50p 157.50p 157.50p 157.50p 4602
21/08/2017 152.50p 160.00p 152.50p 157.50p 24736
18/08/2017 152.50p 152.50p 152.50p 152.50p 11371
17/08/2017 160.00p 160.00p 152.50p 152.50p 18942
16/08/2017 162.50p 162.50p 152.50p 160.00p 35327
15/08/2017 162.50p 162.50p 162.50p 162.50p 3500
14/08/2017 162.50p 162.50p 162.50p 162.50p 12573
11/08/2017 165.00p 165.00p 162.50p 162.50p 3929
10/08/2017 167.50p 167.50p 165.00p 165.00p 5464
09/08/2017 162.50p 167.50p 162.50p 167.50p 7003
08/08/2017 165.00p 165.00p 162.50p 162.50p 17389
07/08/2017 165.00p 165.00p 162.50p 165.00p 28165
04/08/2017 162.50p 165.00p 162.50p 165.00p 5746
03/08/2017 165.00p 170.00p 162.50p 162.50p 15461
02/08/2017 165.00p 182.50p 162.50p 167.50p 47101
01/08/2017 155.00p 167.50p 155.00p 162.50p 31038
31/07/2017 155.00p 165.00p 152.50p 155.00p 39618
28/07/2017 162.50p 165.00p 152.50p 165.00p 76991
27/07/2017 162.50p 162.50p 162.50p 162.50p 3435
26/07/2017 160.00p 170.00p 157.50p 162.50p 19183
25/07/2017 170.00p 170.00p 170.00p 170.00p 12190
24/07/2017 170.00p 170.00p 170.00p 170.00p 2968
21/07/2017 167.50p 170.00p 167.50p 170.00p 9714
20/07/2017 162.50p 167.50p 162.50p 167.50p 3113
19/07/2017 162.50p 162.50p 162.50p 162.50p 5326
18/07/2017 162.50p 162.50p 162.50p 162.50p 650
17/07/2017 162.50p 162.50p 162.50p 162.50p 609
14/07/2017 162.50p 167.50p 162.50p 162.50p 3800
13/07/2017 172.50p 172.50p 162.50p 162.50p 15043
12/07/2017 175.00p 175.00p 172.50p 172.50p 5140
11/07/2017 175.00p 175.00p 167.50p 175.00p 3125
10/07/2017 177.50p 177.50p 175.00p 175.00p 7169
07/07/2017 177.50p 177.50p 177.50p 177.50p 7258
06/07/2017 175.00p 177.50p 175.00p 177.50p 4049
05/07/2017 162.50p 180.00p 162.50p 175.00p 21103
04/07/2017 162.50p 165.00p 162.50p 162.50p 8841
03/07/2017 162.50p 162.50p 162.50p 162.50p 3207
30/06/2017 162.50p 162.50p 162.50p 162.50p 11045
29/06/2017 167.50p 175.00p 162.50p 162.50p 6658
28/06/2017 175.00p 175.00p 175.00p 175.00p 8935
27/06/2017 177.50p 177.50p 175.00p 175.00p 3131
26/06/2017 175.00p 175.00p 175.00p 175.00p 2683
23/06/2017 175.00p 175.00p 175.00p 175.00p 3179
22/06/2017 175.00p 175.00p 175.00p 175.00p 0
21/06/2017 175.00p 175.00p 175.00p 175.00p 0
20/06/2017 175.00p 175.00p 175.00p 175.00p 0
19/06/2017 175.00p 175.00p 175.00p 175.00p 0
16/06/2017 172.50p 175.00p 170.00p 175.00p 5677
15/06/2017 172.50p 174.00p 170.00p 172.50p 4945
14/06/2017 167.50p 172.90p 166.75p 172.50p 7637
13/06/2017 167.50p 169.75p 166.50p 167.50p 6172
12/06/2017 170.00p 173.50p 165.80p 170.00p 10211
09/06/2017 167.50p 170.00p 165.50p 170.00p 6775
08/06/2017 167.50p 169.75p 165.50p 167.50p 2515
07/06/2017 172.50p 172.50p 162.50p 167.50p 33068
06/06/2017 175.00p 175.00p 170.00p 172.50p 24627
05/06/2017 182.50p 183.50p 171.50p 175.00p 20027
02/06/2017 187.50p 187.50p 180.00p 182.50p 6315
01/06/2017 187.50p 187.50p 181.00p 187.50p 3276
31/05/2017 177.50p 187.50p 177.50p 187.50p 27455
30/05/2017 192.50p 192.50p 180.00p 182.50p 21698
26/05/2017 192.50p 193.00p 183.00p 192.50p 4574
25/05/2017 192.50p 193.30p 190.00p 192.50p 7441
24/05/2017 192.50p 193.50p 190.50p 192.50p 10094
23/05/2017 197.50p 200.00p 186.00p 192.50p 40680
22/05/2017 205.00p 205.00p 195.00p 197.50p 23275
19/05/2017 200.00p 208.00p 197.00p 205.00p 49889
18/05/2017 217.50p 217.50p 200.50p 202.50p 33092
17/05/2017 212.50p 217.50p 206.00p 217.50p 10820
16/05/2017 217.50p 218.50p 207.00p 212.50p 19025
15/05/2017 225.00p 225.00p 215.60p 217.50p 28232
12/05/2017 287.50p 287.50p 217.10p 225.00p 154365
11/05/2017 230.00p 249.50p 227.50p 242.50p 49404
10/05/2017 235.00p 235.00p 225.00p 230.00p 8126
09/05/2017 222.50p 235.00p 210.00p 235.00p 52010
08/05/2017 232.50p 233.90p 220.00p 222.50p 15646
05/05/2017 222.50p 225.00p 217.50p 222.50p 13010
04/05/2017 230.00p 230.00p 221.00p 222.50p 13151
03/05/2017 230.00p 230.00p 225.00p 230.00p 19067
02/05/2017 230.00p 230.00p 220.00p 230.00p 21537

*Close Price adjusted for both dividends and splits