HydroDec Group (HYR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
28/04/2017 230.00p 232.00p 225.50p 230.00p 11203
27/04/2017 220.00p 232.00p 220.00p 230.00p 24983
26/04/2017 222.50p 223.50p 216.00p 220.00p 18270
25/04/2017 232.50p 232.50p 215.00p 222.50p 25097
24/04/2017 240.00p 240.00p 230.00p 232.50p 13437
21/04/2017 240.00p 240.00p 233.00p 240.00p 21320
20/04/2017 240.00p 242.50p 235.00p 240.00p 10428
19/04/2017 235.00p 244.25p 235.00p 240.00p 32577
18/04/2017 242.50p 243.75p 230.82p 232.50p 39315
13/04/2017 250.00p 253.00p 240.00p 242.50p 33354
12/04/2017 302.50p 302.50p 241.00p 250.00p 139069
11/04/2017 280.00p 303.72p 269.00p 280.00p 98431
10/04/2017 270.00p 290.00p 267.70p 280.00p 50675
07/04/2017 265.00p 284.00p 253.00p 270.00p 71320
06/04/2017 242.50p 269.00p 236.50p 260.00p 55209
05/04/2017 240.00p 245.00p 232.00p 242.50p 27640
04/04/2017 240.00p 245.00p 235.00p 240.00p 28105
03/04/2017 237.50p 245.00p 230.00p 240.00p 21240
31/03/2017 242.50p 247.00p 235.75p 237.50p 6277
30/03/2017 230.00p 245.00p 227.00p 242.50p 29487
29/03/2017 242.50p 242.50p 230.00p 230.00p 24913
28/03/2017 242.50p 243.00p 230.00p 242.50p 27159
27/03/2017 247.50p 247.50p 235.00p 242.50p 20948
24/03/2017 240.00p 247.50p 235.00p 247.50p 19182
23/03/2017 242.50p 242.50p 232.50p 232.50p 23811
22/03/2017 242.50p 243.75p 235.00p 242.50p 20366
21/03/2017 242.50p 247.00p 235.50p 242.50p 21170
20/03/2017 242.50p 247.00p 236.00p 242.50p 9373
17/03/2017 260.00p 260.00p 235.00p 247.50p 25261
16/03/2017 267.50p 267.80p 250.00p 260.00p 44368
15/03/2017 260.00p 285.00p 260.00p 267.50p 37818
14/03/2017 232.50p 279.00p 231.00p 260.00p 84050
13/03/2017 242.50p 242.50p 225.00p 232.50p 42211
10/03/2017 232.50p 246.40p 230.00p 242.50p 27590
09/03/2017 237.50p 239.00p 228.50p 232.50p 52134
08/03/2017 240.00p 259.00p 228.00p 237.50p 107963
07/03/2017 252.50p 252.50p 236.00p 245.00p 32926
06/03/2017 260.00p 263.00p 238.70p 252.50p 56459
03/03/2017 247.50p 285.00p 247.00p 260.00p 48722
02/03/2017 257.50p 263.75p 250.00p 252.50p 23169
01/03/2017 252.50p 283.00p 246.50p 257.50p 58268
28/02/2017 262.50p 269.50p 246.50p 252.50p 20271
27/02/2017 260.00p 265.00p 240.67p 252.50p 92082
24/02/2017 245.00p 275.00p 236.00p 260.00p 79548
23/02/2017 245.00p 257.49p 240.50p 245.00p 24247
22/02/2017 245.00p 269.80p 240.00p 245.00p 54992
21/02/2017 260.00p 260.00p 235.00p 245.00p 79574
20/02/2017 280.00p 280.00p 246.00p 260.00p 87611
17/02/2017 265.00p 289.99p 254.99p 280.00p 52871
16/02/2017 287.50p 292.00p 260.01p 265.00p 41226
15/02/2017 292.50p 299.75p 277.00p 287.50p 49339
14/02/2017 290.00p 303.19p 270.00p 290.00p 66341
13/02/2017 295.00p 339.00p 273.00p 275.00p 144158
10/02/2017 275.00p 299.00p 257.50p 290.00p 142046
09/02/2017 282.50p 348.00p 260.00p 280.00p 383666
08/02/2017 205.00p 269.00p 200.50p 257.50p 317926
07/02/2017 197.50p 209.00p 194.00p 205.00p 64498
06/02/2017 202.50p 214.00p 195.00p 197.50p 44191
03/02/2017 202.50p 209.70p 190.00p 205.00p 77837
02/02/2017 197.50p 210.00p 195.00p 202.50p 47862
01/02/2017 197.50p 210.00p 196.00p 202.50p 79490
31/01/2017 200.00p 210.00p 190.00p 194.00p 179528
30/01/2017 237.50p 244.00p 200.00p 200.00p 185742
27/01/2017 192.50p 207.50p 180.00p 202.50p 247172
26/01/2017 200.00p 200.00p 186.50p 192.50p 75279
25/01/2017 212.50p 214.50p 190.50p 197.50p 114118
24/01/2017 222.50p 235.00p 202.50p 212.50p 311972
23/01/2017 202.50p 225.00p 195.00p 217.50p 483948
20/01/2017 182.50p 210.00p 181.65p 197.50p 489092
19/01/2017 185.00p 187.00p 181.00p 182.50p 15622
18/01/2017 192.50p 192.50p 185.05p 187.50p 25063
17/01/2017 207.50p 207.50p 195.00p 197.50p 23431
16/01/2017 197.50p 205.00p 197.50p 205.00p 55323
13/01/2017 192.50p 198.25p 180.00p 197.50p 12347
12/01/2017 192.50p 192.50p 190.00p 192.50p 1406
11/01/2017 190.00p 192.50p 180.00p 192.50p 24802
10/01/2017 190.00p 190.00p 172.00p 190.00p 27957
09/01/2017 190.00p 190.00p 176.00p 190.00p 12147
06/01/2017 190.00p 190.00p 185.00p 190.00p 3941
05/01/2017 187.50p 190.50p 185.00p 190.00p 6647
04/01/2017 187.50p 189.00p 185.05p 187.50p 3224
03/01/2017 177.50p 190.00p 177.50p 187.50p 27727
30/12/2016 177.50p 179.50p 177.50p 177.50p 1500
29/12/2016 177.50p 184.00p 177.50p 177.50p 5188
28/12/2016 177.50p 180.00p 177.50p 177.50p 19480
23/12/2016 177.50p 180.00p 177.50p 177.50p 358
22/12/2016 177.50p 180.00p 177.50p 177.50p 14558
21/12/2016 187.50p 187.50p 176.00p 185.00p 21784
20/12/2016 187.50p 189.88p 185.50p 187.50p 6447
19/12/2016 192.50p 193.50p 186.00p 187.50p 446
16/12/2016 197.50p 197.50p 192.50p 192.50p 6641
15/12/2016 197.50p 197.50p 191.00p 197.50p 17647
14/12/2016 197.50p 198.50p 195.25p 197.50p 7335
13/12/2016 210.00p 215.00p 192.50p 197.50p 34157
12/12/2016 212.50p 235.00p 200.00p 210.00p 87312
09/12/2016 190.00p 215.00p 190.00p 200.00p 43774
08/12/2016 190.00p 190.00p 188.00p 190.00p 1005
07/12/2016 190.00p 195.00p 188.00p 190.00p 4147
06/12/2016 190.00p 200.00p 188.00p 190.00p 11897
05/12/2016 182.50p 194.90p 180.00p 190.00p 9952
02/12/2016 182.50p 183.50p 180.00p 182.50p 1713
01/12/2016 182.50p 183.25p 180.00p 182.50p 604
30/11/2016 182.50p 183.50p 180.00p 182.50p 2664
29/11/2016 197.50p 197.50p 181.00p 182.50p 12790
28/11/2016 197.50p 199.00p 195.00p 197.50p 1310
25/11/2016 202.50p 202.50p 192.50p 197.50p 4236
24/11/2016 207.50p 208.75p 196.00p 202.50p 5924
23/11/2016 207.50p 209.00p 205.00p 207.50p 1230
22/11/2016 207.50p 209.00p 205.00p 207.50p 3466
21/11/2016 207.50p 209.00p 205.00p 207.50p 1053
18/11/2016 207.50p 209.45p 205.00p 207.50p 2220
17/11/2016 200.00p 209.45p 190.00p 207.50p 4334
16/11/2016 187.50p 199.00p 187.50p 195.00p 5212
15/11/2016 185.00p 189.50p 185.00p 187.50p 1250
14/11/2016 185.00p 189.50p 184.50p 185.00p 3726
11/11/2016 185.00p 195.00p 184.00p 185.00p 3604
10/11/2016 190.00p 200.00p 183.00p 187.50p 6338
09/11/2016 207.50p 208.00p 196.00p 202.50p 6165
08/11/2016 207.50p 208.50p 206.00p 207.50p 2560
07/11/2016 207.50p 209.00p 206.00p 207.50p 6471
04/11/2016 207.50p 209.00p 206.00p 207.50p 1494
03/11/2016 207.50p 207.50p 206.00p 207.50p 150
02/11/2016 205.00p 210.00p 202.00p 207.50p 9719
01/11/2016 205.00p 211.00p 204.00p 205.00p 768
31/10/2016 205.00p 210.00p 204.00p 205.00p 5042
28/10/2016 207.50p 210.00p 201.00p 205.00p 9966
27/10/2016 207.50p 215.00p 206.00p 210.00p 15409
26/10/2016 232.50p 232.50p 205.00p 207.50p 17132
25/10/2016 232.50p 232.50p 225.00p 232.50p 1305
24/10/2016 232.50p 235.00p 225.00p 232.50p 4995
21/10/2016 237.50p 237.50p 225.00p 237.50p 1563
20/10/2016 237.50p 237.50p 230.00p 237.50p 1431
19/10/2016 237.50p 240.00p 228.00p 237.50p 7300
18/10/2016 237.50p 237.50p 226.25p 237.50p 9827
17/10/2016 262.50p 265.00p 226.25p 237.50p 24198
14/10/2016 242.50p 249.50p 225.75p 232.50p 13171
13/10/2016 255.00p 255.00p 242.50p 242.50p 6290
12/10/2016 260.00p 264.00p 251.20p 255.00p 4382
11/10/2016 255.00p 268.00p 250.00p 260.00p 12014
10/10/2016 300.00p 300.00p 250.00p 262.50p 7762
07/10/2016 300.00p 300.00p 291.00p 300.00p 3354
06/10/2016 300.00p 300.00p 291.00p 300.00p 336
05/10/2016 285.00p 308.00p 285.00p 300.00p 10249
04/10/2016 262.50p 300.00p 262.50p 285.00p 12533
03/10/2016 262.50p 273.90p 262.50p 262.50p 1772
30/09/2016 287.50p 287.50p 262.50p 262.50p 2445
29/09/2016 287.50p 287.50p 277.00p 287.50p 1432
28/09/2016 262.50p 290.00p 262.50p 287.50p 3525
27/09/2016 262.50p 272.50p 262.50p 262.50p 4435
26/09/2016 287.50p 287.50p 260.10p 262.50p 10183
23/09/2016 287.50p 287.50p 267.50p 287.50p 6573
22/09/2016 287.50p 287.50p 275.00p 287.50p 1705
21/09/2016 287.50p 287.50p 277.50p 287.50p 1054
20/09/2016 287.50p 289.00p 275.00p 287.50p 11845
19/09/2016 287.50p 287.50p 275.00p 287.50p 5390
16/09/2016 337.50p 337.50p 257.50p 287.50p 32567
15/09/2016 287.50p 300.00p 277.00p 300.00p 7028
14/09/2016 312.50p 312.50p 275.00p 287.50p 16754
13/09/2016 337.50p 337.50p 300.00p 312.50p 12147
12/09/2016 337.50p 337.50p 311.00p 337.50p 15438
09/09/2016 337.50p 338.00p 325.00p 337.50p 5828
08/09/2016 362.50p 374.00p 327.50p 337.50p 18624
07/09/2016 337.50p 349.50p 325.00p 337.50p 34758
06/09/2016 337.50p 348.00p 335.00p 337.50p 11899
05/09/2016 337.50p 350.00p 333.00p 337.50p 9778
02/09/2016 337.50p 350.00p 327.50p 337.50p 11222
01/09/2016 342.50p 342.50p 330.00p 337.50p 3122
31/08/2016 337.50p 358.00p 330.25p 342.50p 2963
30/08/2016 337.50p 350.00p 330.00p 337.50p 3038
26/08/2016 337.50p 350.00p 330.00p 337.50p 716
25/08/2016 337.50p 337.50p 330.00p 337.50p 2
24/08/2016 337.50p 350.00p 330.00p 337.50p 6372
23/08/2016 350.00p 350.00p 328.00p 337.50p 792
22/08/2016 362.50p 362.50p 350.00p 350.00p 4171
19/08/2016 362.50p 362.50p 310.00p 362.50p 7334
18/08/2016 362.50p 390.00p 335.50p 362.50p 10900
17/08/2016 337.50p 337.50p 325.00p 325.00p 776
16/08/2016 337.50p 365.00p 300.00p 337.50p 28120
15/08/2016 337.50p 337.50p 325.25p 337.50p 268
12/08/2016 337.50p 342.50p 327.50p 337.50p 3461
11/08/2016 337.50p 345.00p 325.00p 337.50p 15406
10/08/2016 350.00p 369.50p 327.50p 337.50p 2694
09/08/2016 337.50p 370.00p 332.50p 350.00p 5902
08/08/2016 375.00p 375.00p 326.00p 337.50p 9467
05/08/2016 337.50p 392.50p 337.50p 375.00p 10769
04/08/2016 337.50p 355.00p 333.75p 337.50p 13036
03/08/2016 387.50p 388.50p 325.00p 337.50p 12380
02/08/2016 402.50p 402.50p 375.00p 387.50p 2896
01/08/2016 402.50p 410.00p 383.00p 402.50p 1038
29/07/2016 390.00p 408.00p 382.67p 390.00p 7846
28/07/2016 420.00p 420.00p 386.00p 390.00p 2642
27/07/2016 412.50p 422.00p 400.00p 420.00p 6939
26/07/2016 387.50p 402.50p 380.00p 402.50p 4170
25/07/2016 412.50p 420.00p 387.50p 387.50p 5517
22/07/2016 400.00p 422.50p 400.00p 412.50p 10705
21/07/2016 437.50p 470.00p 378.85p 400.00p 31072
20/07/2016 472.50p 472.50p 377.00p 435.00p 100766
19/07/2016 360.00p 363.90p 332.75p 342.50p 11447
18/07/2016 347.50p 385.00p 340.00p 360.00p 21683
15/07/2016 307.50p 323.75p 307.50p 317.50p 8314

*Close Price adjusted for both dividends and splits