HydroDec Group (HYR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
14/07/2016 315.00p 319.50p 301.00p 307.50p 3308
13/07/2016 300.00p 328.00p 260.00p 315.00p 20263
12/07/2016 212.50p 275.00p 212.50p 272.50p 12148
11/07/2016 212.50p 225.00p 212.50p 212.50p 464
08/07/2016 212.50p 225.00p 212.00p 212.50p 4758
07/07/2016 212.50p 235.00p 212.00p 212.50p 1905
06/07/2016 215.00p 230.00p 212.00p 212.50p 5386
05/07/2016 215.00p 225.00p 215.00p 215.00p 762
04/07/2016 217.50p 233.25p 215.00p 215.00p 1895
01/07/2016 217.50p 235.00p 212.00p 217.50p 4838
30/06/2016 217.50p 233.25p 214.00p 217.50p 6463
29/06/2016 232.50p 237.00p 208.00p 217.50p 5167
28/06/2016 237.50p 237.50p 225.00p 232.50p 2090
27/06/2016 212.50p 250.00p 212.50p 237.50p 19867
24/06/2016 220.00p 234.00p 183.00p 212.50p 12526
23/06/2016 232.50p 240.00p 225.00p 232.50p 27170
22/06/2016 232.50p 240.00p 232.50p 232.50p 4304
21/06/2016 237.50p 240.00p 232.50p 232.50p 1162
20/06/2016 255.00p 259.75p 233.64p 237.50p 15000
17/06/2016 255.00p 260.00p 250.25p 255.00p 9152
16/06/2016 257.50p 260.00p 255.00p 255.00p 814
15/06/2016 262.50p 275.00p 256.00p 257.50p 5039
14/06/2016 282.50p 282.50p 225.00p 262.50p 14330
13/06/2016 267.50p 296.00p 261.50p 282.50p 24464
10/06/2016 230.00p 294.00p 230.00p 267.50p 100628
09/06/2016 192.50p 218.75p 192.50p 210.00p 176326
08/06/2016 192.50p 195.00p 187.50p 192.50p 22742
07/06/2016 205.00p 210.00p 185.00p 192.50p 43871
06/06/2016 182.50p 184.00p 180.00p 182.50p 5805
03/06/2016 187.50p 187.50p 182.50p 182.50p 1519
02/06/2016 182.50p 189.00p 182.50p 182.50p 8235
01/06/2016 182.50p 185.00p 182.50p 182.50p 3021
31/05/2016 182.50p 185.00p 182.50p 182.50p 9223
27/05/2016 192.50p 193.75p 182.50p 182.50p 4655
26/05/2016 200.00p 200.00p 182.00p 192.50p 11481
25/05/2016 225.00p 225.00p 200.00p 225.00p 1403
24/05/2016 225.00p 225.00p 190.00p 225.00p 3358
23/05/2016 225.00p 225.00p 220.00p 225.00p 1047
20/05/2016 222.50p 225.00p 200.00p 225.00p 432
19/05/2016 227.50p 227.50p 195.00p 222.50p 1714
18/05/2016 230.00p 230.00p 208.81p 227.50p 2724
17/05/2016 230.00p 230.00p 210.00p 230.00p 3618
16/05/2016 230.00p 230.00p 222.50p 230.00p 7
13/05/2016 237.50p 237.50p 220.00p 230.00p 1300
12/05/2016 237.50p 237.50p 225.00p 237.50p 2430
11/05/2016 237.50p 237.50p 226.00p 237.50p 1833
10/05/2016 230.00p 237.50p 225.00p 237.50p 1709
09/05/2016 215.00p 230.00p 215.00p 230.00p 4005
06/05/2016 207.50p 215.00p 205.50p 215.00p 1028
05/05/2016 207.50p 207.50p 205.00p 207.50p 670
04/05/2016 215.00p 215.00p 205.00p 207.50p 1083
03/05/2016 205.00p 214.25p 204.00p 207.50p 7481
29/04/2016 225.00p 225.00p 200.00p 205.00p 22412
28/04/2016 242.50p 242.50p 230.00p 230.00p 2642
27/04/2016 242.50p 242.50p 235.00p 242.50p 530
26/04/2016 242.50p 243.50p 235.00p 242.50p 872
25/04/2016 242.50p 244.50p 235.10p 242.50p 2077
22/04/2016 242.50p 242.50p 239.90p 242.50p 2
21/04/2016 242.50p 244.50p 235.00p 242.50p 1900
20/04/2016 242.50p 242.50p 235.00p 242.50p 2692
19/04/2016 235.00p 250.00p 235.00p 242.50p 12661
18/04/2016 232.50p 240.00p 232.10p 235.00p 5763
15/04/2016 232.50p 235.00p 232.00p 232.50p 825
14/04/2016 232.50p 240.00p 231.00p 232.50p 5264
13/04/2016 237.50p 237.50p 226.50p 232.50p 6948
12/04/2016 262.50p 265.00p 255.00p 260.00p 6420
11/04/2016 262.50p 264.75p 260.00p 262.50p 1954
08/04/2016 262.50p 270.00p 262.50p 262.50p 5222
07/04/2016 242.50p 287.50p 242.50p 287.50p 11959
06/04/2016 227.50p 249.80p 227.50p 242.50p 11224
05/04/2016 262.50p 262.50p 216.00p 220.00p 31178
04/04/2016 262.50p 262.50p 251.00p 262.50p 2013
01/04/2016 262.50p 265.00p 252.00p 262.50p 3125
31/03/2016 287.50p 297.00p 250.00p 262.50p 9990
30/03/2016 287.50p 297.50p 275.50p 287.50p 5519
29/03/2016 287.50p 300.00p 275.50p 287.50p 5550
24/03/2016 262.50p 300.00p 262.50p 287.50p 6756
23/03/2016 250.00p 295.00p 240.00p 262.50p 6268
22/03/2016 262.50p 272.00p 260.00p 262.50p 8479
21/03/2016 262.50p 270.00p 262.50p 262.50p 355
18/03/2016 237.50p 275.00p 237.50p 262.50p 12706
17/03/2016 262.50p 265.00p 225.00p 237.50p 10992
16/03/2016 312.50p 319.50p 255.00p 262.50p 13380
15/03/2016 337.50p 337.50p 307.75p 312.50p 3164
14/03/2016 350.00p 364.00p 325.00p 337.50p 8850
11/03/2016 350.00p 367.50p 350.00p 350.00p 963
10/03/2016 362.50p 374.00p 350.00p 350.00p 5257
09/03/2016 350.00p 350.00p 325.00p 337.50p 26813
08/03/2016 387.50p 387.50p 350.00p 350.00p 6887
07/03/2016 387.50p 418.62p 375.00p 387.50p 6640
04/03/2016 412.50p 450.00p 407.00p 450.00p 1424
03/03/2016 387.50p 419.00p 379.00p 412.50p 1709
02/03/2016 375.00p 413.75p 375.00p 387.50p 1043
01/03/2016 375.00p 392.00p 375.00p 375.00p 795
29/02/2016 375.00p 392.50p 368.38p 375.00p 1083
26/02/2016 375.00p 398.50p 367.50p 375.00p 1674
25/02/2016 375.00p 395.00p 363.00p 375.00p 4530
24/02/2016 375.00p 390.00p 362.50p 375.00p 3984
23/02/2016 375.00p 385.00p 360.00p 375.00p 186
22/02/2016 375.00p 387.00p 355.55p 375.00p 2639
19/02/2016 362.50p 375.00p 350.00p 375.00p 4018
18/02/2016 362.50p 368.00p 351.25p 362.50p 315
17/02/2016 362.50p 370.00p 355.50p 362.50p 280
16/02/2016 362.50p 371.25p 362.50p 362.50p 367
15/02/2016 387.50p 400.00p 362.50p 362.50p 1572
12/02/2016 387.50p 387.50p 382.50p 387.50p 259
11/02/2016 400.00p 400.00p 375.00p 387.50p 2000
10/02/2016 400.00p 400.00p 384.00p 400.00p 458
09/02/2016 400.00p 402.50p 381.00p 400.00p 1595
08/02/2016 425.00p 425.00p 400.00p 400.00p 1194
05/02/2016 425.00p 430.00p 403.54p 425.00p 1661
04/02/2016 437.50p 437.50p 425.00p 425.00p 1014
03/02/2016 425.00p 437.50p 425.00p 437.50p 500
02/02/2016 400.00p 440.00p 400.00p 425.00p 4960
01/02/2016 400.00p 420.00p 380.00p 400.00p 4376
29/01/2016 400.00p 415.00p 384.00p 400.00p 1062
28/01/2016 400.00p 410.00p 386.00p 400.00p 608
27/01/2016 400.00p 415.00p 387.00p 400.00p 1298
26/01/2016 375.00p 400.00p 375.00p 400.00p 3673
25/01/2016 412.50p 417.50p 400.00p 412.50p 442
22/01/2016 412.50p 417.50p 402.00p 412.50p 1259
21/01/2016 412.50p 417.50p 400.00p 412.50p 2325
20/01/2016 375.00p 420.00p 368.75p 412.50p 1498
19/01/2016 412.50p 418.00p 401.00p 412.50p 730
18/01/2016 412.50p 424.25p 400.00p 412.50p 2739
15/01/2016 437.50p 442.50p 400.00p 400.00p 400
14/01/2016 500.00p 500.00p 429.00p 437.50p 6200
13/01/2016 500.00p 519.00p 490.00p 500.00p 8581
12/01/2016 537.50p 550.00p 481.00p 500.00p 19744
11/01/2016 425.00p 569.00p 400.00p 537.50p 37390
08/01/2016 362.50p 448.00p 350.75p 425.00p 24788
07/01/2016 275.00p 400.00p 255.00p 362.50p 41851
06/01/2016 312.50p 312.50p 250.00p 275.00p 13975
05/01/2016 337.50p 337.50p 300.00p 312.50p 5372
04/01/2016 337.50p 337.50p 326.00p 337.50p 2830
31/12/2015 337.50p 338.50p 332.00p 337.50p 1893
30/12/2015 337.50p 340.00p 336.00p 337.50p 1665
29/12/2015 337.50p 345.00p 325.00p 337.50p 17424
24/12/2015 337.50p 345.00p 335.50p 337.50p 2895
23/12/2015 337.50p 348.75p 335.00p 337.50p 5812
22/12/2015 362.50p 362.50p 325.00p 337.50p 5928
21/12/2015 387.50p 387.50p 350.00p 362.50p 4732
18/12/2015 387.50p 387.50p 377.50p 387.50p 2317
17/12/2015 387.50p 389.99p 385.00p 387.50p 1979
16/12/2015 412.50p 412.50p 381.10p 387.50p 4870
15/12/2015 437.50p 437.50p 395.40p 412.50p 2630
14/12/2015 437.50p 437.50p 425.00p 437.50p 1697
11/12/2015 437.50p 437.50p 425.00p 437.50p 829
10/12/2015 437.50p 437.50p 425.00p 437.50p 20
09/12/2015 437.50p 437.50p 425.00p 437.50p 978
08/12/2015 437.50p 437.50p 425.00p 437.50p 5267
07/12/2015 412.50p 437.50p 410.00p 437.50p 14809
04/12/2015 437.50p 450.00p 405.50p 412.50p 58518
03/12/2015 437.50p 444.95p 434.00p 437.50p 900
02/12/2015 487.50p 487.50p 427.50p 437.50p 9444
01/12/2015 537.50p 537.50p 460.00p 487.50p 12554
30/11/2015 512.50p 512.50p 500.00p 512.50p 946
27/11/2015 537.50p 537.50p 500.00p 512.50p 2640
26/11/2015 537.50p 537.50p 527.50p 537.50p 2426
25/11/2015 537.50p 537.50p 529.50p 537.50p 3343
24/11/2015 537.50p 539.00p 530.00p 537.50p 1136
23/11/2015 537.50p 544.00p 529.50p 537.50p 1345
20/11/2015 537.50p 537.50p 529.50p 537.50p 1017
19/11/2015 537.50p 537.50p 532.50p 537.50p 331
18/11/2015 537.50p 546.00p 533.00p 537.50p 1160
17/11/2015 537.50p 537.50p 533.00p 537.50p 362
16/11/2015 562.50p 565.50p 537.50p 537.50p 3448
13/11/2015 550.00p 565.00p 550.00p 562.50p 250
12/11/2015 537.50p 550.00p 537.50p 550.00p 1995
11/11/2015 562.50p 562.50p 535.00p 537.50p 5412
10/11/2015 587.50p 587.50p 537.50p 562.50p 7089
09/11/2015 587.50p 587.50p 576.00p 587.50p 1078
06/11/2015 600.00p 600.00p 577.50p 587.50p 1225
05/11/2015 600.00p 614.00p 582.00p 600.00p 2523
04/11/2015 637.50p 637.50p 580.00p 587.50p 9452
03/11/2015 637.50p 645.00p 624.34p 637.50p 5924
02/11/2015 650.00p 650.00p 625.50p 637.50p 885
30/10/2015 637.50p 647.00p 612.50p 637.50p 3633
29/10/2015 650.00p 663.00p 626.00p 637.50p 12421
28/10/2015 687.50p 687.50p 650.00p 650.00p 1886
27/10/2015 687.50p 687.50p 687.50p 687.50p 0
26/10/2015 687.50p 687.50p 680.00p 687.50p 42
23/10/2015 687.50p 689.00p 676.75p 687.50p 646
22/10/2015 687.50p 689.55p 676.75p 687.50p 1856
21/10/2015 675.00p 700.00p 675.00p 687.50p 9771
20/10/2015 662.50p 665.00p 630.00p 662.50p 1134
19/10/2015 662.50p 672.50p 655.00p 662.50p 1241
16/10/2015 662.50p 675.00p 660.00p 662.50p 151
15/10/2015 687.50p 690.00p 650.00p 662.50p 1206
14/10/2015 687.50p 694.00p 676.75p 687.50p 291
13/10/2015 687.50p 700.00p 685.00p 700.00p 754
12/10/2015 712.50p 712.50p 685.00p 687.50p 468
09/10/2015 712.50p 712.50p 700.00p 712.50p 597
08/10/2015 712.50p 713.00p 701.75p 712.50p 7742
07/10/2015 712.50p 719.50p 700.00p 712.50p 7786
06/10/2015 687.50p 715.00p 687.50p 700.00p 2850
05/10/2015 687.50p 695.00p 687.50p 687.50p 240
02/10/2015 712.50p 712.50p 682.50p 687.50p 2582
01/10/2015 712.50p 712.50p 706.25p 712.50p 3261
30/09/2015 712.50p 722.00p 711.30p 712.50p 1104

*Close Price adjusted for both dividends and splits