HydroDec Group (HYR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
29/09/2015 725.00p 740.00p 712.50p 712.50p 949
28/09/2015 725.00p 745.00p 722.00p 725.00p 2652
25/09/2015 725.00p 732.00p 722.00p 725.00p 585
24/09/2015 712.50p 745.00p 712.50p 737.50p 7692
23/09/2015 700.00p 725.00p 666.50p 712.50p 4125
22/09/2015 762.50p 772.50p 758.25p 762.50p 1281
21/09/2015 775.00p 775.00p 762.50p 762.50p 839
18/09/2015 775.00p 785.00p 770.50p 775.00p 2121
17/09/2015 775.00p 775.00p 775.00p 775.00p 0
16/09/2015 775.00p 785.00p 775.00p 775.00p 659
15/09/2015 762.50p 785.00p 762.50p 775.00p 1439
14/09/2015 762.50p 772.50p 762.00p 762.50p 99
11/09/2015 762.50p 772.50p 762.00p 762.50p 249
10/09/2015 775.00p 775.00p 755.50p 762.50p 5481
09/09/2015 762.50p 775.00p 750.00p 762.50p 1460
08/09/2015 675.00p 784.00p 675.00p 775.00p 12802
07/09/2015 675.00p 689.50p 675.00p 675.00p 839
04/09/2015 675.00p 681.00p 675.00p 675.00p 7
03/09/2015 675.00p 689.50p 675.00p 675.00p 1296
02/09/2015 675.00p 689.50p 675.00p 675.00p 498
01/09/2015 662.50p 695.00p 662.50p 685.00p 13562
28/08/2015 662.50p 670.00p 662.50p 662.50p 2023
27/08/2015 662.50p 673.00p 662.50p 662.50p 2740
26/08/2015 687.50p 692.00p 662.50p 670.00p 6618
25/08/2015 687.50p 695.00p 687.50p 687.50p 4487
24/08/2015 637.50p 697.50p 637.50p 687.50p 6739
21/08/2015 650.00p 689.00p 645.00p 687.50p 2370
20/08/2015 575.00p 690.00p 575.00p 687.50p 6404
19/08/2015 700.00p 736.27p 700.00p 725.00p 2549
18/08/2015 687.50p 725.00p 687.50p 700.00p 4166
17/08/2015 687.50p 700.00p 686.25p 687.50p 2505
14/08/2015 687.50p 700.00p 686.25p 687.50p 14899
13/08/2015 687.50p 700.00p 685.00p 687.50p 1276
12/08/2015 700.00p 709.68p 690.00p 700.00p 1874
11/08/2015 700.00p 709.68p 692.50p 700.00p 4133
10/08/2015 700.00p 710.00p 690.00p 700.00p 84
07/08/2015 700.00p 700.00p 690.00p 700.00p 792
06/08/2015 700.00p 712.50p 687.00p 700.00p 1368
05/08/2015 712.50p 712.50p 685.00p 700.00p 2702
04/08/2015 712.50p 712.50p 685.00p 712.50p 110
03/08/2015 687.50p 712.50p 682.00p 712.50p 3654
31/07/2015 687.50p 695.00p 682.00p 687.50p 5239
30/07/2015 687.50p 700.00p 677.75p 687.50p 2207
29/07/2015 712.50p 712.50p 680.00p 687.50p 3090
28/07/2015 712.50p 712.50p 685.00p 712.50p 1261
27/07/2015 712.50p 712.50p 687.50p 687.50p 3409
24/07/2015 712.50p 720.00p 709.25p 712.50p 1530
23/07/2015 737.50p 737.50p 710.00p 712.50p 1210
22/07/2015 737.50p 737.50p 720.00p 737.50p 131
21/07/2015 737.50p 750.00p 737.50p 737.50p 500
20/07/2015 737.50p 737.50p 700.00p 737.50p 615
17/07/2015 737.50p 771.25p 733.00p 737.50p 640
16/07/2015 737.50p 771.25p 700.00p 737.50p 1358
15/07/2015 712.50p 750.00p 712.50p 737.50p 1134
14/07/2015 700.00p 725.00p 700.00p 712.50p 876
13/07/2015 712.50p 742.50p 700.00p 700.00p 978
10/07/2015 712.50p 742.50p 712.50p 712.50p 597
09/07/2015 700.00p 719.50p 695.00p 700.00p 166
08/07/2015 712.50p 720.00p 700.00p 700.00p 1644
07/07/2015 725.00p 736.12p 705.50p 712.50p 2716
06/07/2015 725.00p 725.00p 705.50p 725.00p 1819
03/07/2015 712.50p 732.00p 700.00p 725.00p 2356
02/07/2015 775.00p 775.00p 658.25p 725.00p 11918
01/07/2015 775.00p 782.50p 750.00p 775.00p 1846
30/06/2015 775.00p 782.50p 758.25p 775.00p 288
29/06/2015 775.00p 787.50p 765.00p 775.00p 181
26/06/2015 775.00p 793.00p 765.50p 775.00p 929
25/06/2015 775.00p 795.00p 750.00p 760.00p 2095
24/06/2015 775.00p 795.00p 750.00p 750.00p 1520
23/06/2015 812.50p 815.00p 763.00p 775.00p 4385
22/06/2015 812.50p 818.00p 802.50p 812.50p 1364
19/06/2015 825.00p 825.00p 800.00p 812.50p 1943
18/06/2015 825.00p 825.00p 800.00p 825.00p 1029
17/06/2015 825.00p 825.00p 814.00p 825.00p 1388
16/06/2015 825.00p 825.00p 816.00p 825.00p 47
15/06/2015 825.00p 830.00p 808.25p 825.00p 790
12/06/2015 825.00p 835.00p 811.00p 825.00p 624
11/06/2015 825.00p 835.00p 803.00p 825.00p 2318
10/06/2015 825.00p 849.00p 800.00p 800.00p 2539
09/06/2015 812.50p 822.00p 802.75p 812.50p 4994
08/06/2015 812.50p 812.50p 802.75p 812.50p 2257
05/06/2015 812.50p 819.50p 805.50p 812.50p 311
04/06/2015 812.50p 819.50p 812.50p 812.50p 24
03/06/2015 825.00p 830.00p 805.50p 812.50p 621
02/06/2015 837.50p 837.50p 808.62p 825.00p 1989
01/06/2015 850.00p 855.00p 808.25p 837.50p 2799
29/05/2015 812.50p 860.00p 811.00p 850.00p 5087
28/05/2015 812.50p 812.50p 800.00p 812.50p 125
27/05/2015 812.50p 813.75p 800.00p 812.50p 1465
26/05/2015 837.50p 837.50p 799.60p 812.50p 2894
22/05/2015 862.50p 868.00p 830.50p 837.50p 2684
21/05/2015 875.00p 890.00p 849.58p 862.50p 1399
20/05/2015 925.00p 925.00p 855.50p 875.00p 7032
19/05/2015 925.00p 929.99p 875.00p 925.00p 3089
18/05/2015 937.50p 970.00p 905.00p 925.00p 4263
15/05/2015 975.00p 984.00p 902.42p 937.50p 7210
14/05/2015 975.00p 990.00p 971.50p 975.00p 2207
13/05/2015 925.00p 994.00p 925.00p 975.00p 9633
12/05/2015 887.50p 998.56p 886.00p 925.00p 11455
11/05/2015 875.00p 924.00p 867.50p 887.50p 2938
08/05/2015 862.50p 899.00p 862.50p 875.00p 1639
07/05/2015 812.50p 890.00p 800.00p 862.50p 6089
06/05/2015 825.00p 830.00p 803.00p 825.00p 1256
05/05/2015 825.00p 832.00p 805.00p 825.00p 828
01/05/2015 837.50p 850.00p 825.00p 825.00p 4108
30/04/2015 800.00p 825.00p 795.00p 800.00p 4232
29/04/2015 812.50p 815.00p 800.00p 800.00p 1226
28/04/2015 812.50p 825.00p 812.50p 812.50p 1036
27/04/2015 825.00p 840.00p 812.50p 812.50p 2814
24/04/2015 825.00p 825.00p 815.00p 825.00p 312
23/04/2015 800.00p 845.00p 800.00p 825.00p 1346
22/04/2015 800.00p 825.00p 800.00p 800.00p 1784
21/04/2015 800.00p 819.50p 795.00p 800.00p 1452
20/04/2015 800.00p 822.00p 792.00p 800.00p 2141
17/04/2015 812.50p 816.33p 792.00p 800.00p 259
16/04/2015 812.50p 841.75p 795.00p 812.50p 1674
15/04/2015 800.00p 816.75p 788.00p 812.50p 1687
14/04/2015 775.00p 819.50p 760.75p 800.00p 3960
13/04/2015 825.00p 825.00p 760.00p 762.50p 15032
10/04/2015 787.50p 870.00p 787.50p 825.00p 12658
09/04/2015 725.00p 807.57p 710.00p 787.50p 19084
08/04/2015 687.50p 743.00p 687.50p 725.00p 9281
07/04/2015 650.00p 700.00p 650.00p 700.00p 21224
02/04/2015 700.00p 706.00p 614.00p 650.00p 40911
01/04/2015 725.00p 725.00p 680.50p 700.00p 17105
31/03/2015 712.50p 712.50p 700.00p 712.50p 2613
30/03/2015 712.50p 725.00p 700.00p 712.50p 15419
27/03/2015 712.50p 712.50p 700.00p 712.50p 3135
26/03/2015 712.50p 712.50p 700.00p 712.50p 3829
25/03/2015 712.50p 725.00p 700.00p 712.50p 10909
24/03/2015 712.50p 725.00p 700.00p 712.50p 7813
23/03/2015 725.00p 750.00p 700.00p 712.50p 5230
20/03/2015 687.50p 730.00p 676.25p 700.00p 4041
19/03/2015 662.50p 712.50p 651.50p 687.50p 6170
18/03/2015 662.50p 670.00p 650.00p 662.50p 4300
17/03/2015 662.50p 669.00p 655.00p 662.50p 1308
16/03/2015 662.50p 684.00p 656.00p 662.50p 3756
13/03/2015 662.50p 670.00p 660.50p 662.50p 3486
12/03/2015 687.50p 687.50p 660.00p 662.50p 3475
11/03/2015 687.50p 687.50p 650.00p 675.00p 4560
10/03/2015 687.50p 690.00p 675.00p 687.50p 3014
09/03/2015 687.50p 694.00p 675.00p 687.50p 6168
06/03/2015 712.50p 725.00p 675.00p 687.50p 19573
05/03/2015 712.50p 725.00p 700.00p 712.50p 2607
04/03/2015 712.50p 712.50p 700.00p 712.50p 276
03/03/2015 712.50p 712.50p 700.00p 712.50p 759
02/03/2015 712.50p 712.50p 700.00p 712.50p 571
27/02/2015 712.50p 712.50p 700.00p 712.50p 561
26/02/2015 712.50p 712.50p 700.00p 712.50p 1128
25/02/2015 712.50p 712.50p 700.00p 712.50p 2443
24/02/2015 712.50p 725.00p 698.60p 700.00p 7237
23/02/2015 712.50p 712.50p 685.00p 712.50p 9788
20/02/2015 712.50p 712.50p 700.00p 712.50p 1266
19/02/2015 712.50p 712.80p 700.00p 712.50p 10693
18/02/2015 712.50p 718.50p 685.00p 712.50p 14300
17/02/2015 712.50p 712.50p 700.00p 712.50p 700
16/02/2015 737.50p 737.50p 700.00p 712.50p 1647
13/02/2015 737.50p 737.50p 700.00p 737.50p 3355
12/02/2015 737.50p 737.50p 725.00p 737.50p 1805
11/02/2015 737.50p 738.63p 730.00p 737.50p 1418
10/02/2015 712.50p 737.50p 710.00p 737.50p 3783
09/02/2015 787.50p 787.50p 712.50p 712.50p 7689
06/02/2015 787.50p 787.50p 775.00p 787.50p 9697
05/02/2015 762.50p 787.50p 762.00p 775.00p 9212
04/02/2015 712.50p 800.00p 700.00p 762.50p 15553
03/02/2015 700.00p 725.00p 675.00p 725.00p 1140
02/02/2015 712.50p 724.00p 700.00p 700.00p 2851
30/01/2015 712.50p 724.00p 705.00p 712.50p 9894
29/01/2015 750.00p 750.00p 617.58p 712.50p 16804
28/01/2015 762.50p 768.00p 725.00p 750.00p 8046
27/01/2015 775.00p 782.00p 750.00p 762.50p 16135
26/01/2015 775.00p 785.00p 761.00p 775.00p 29102
23/01/2015 775.00p 782.00p 750.00p 775.00p 17502
22/01/2015 762.50p 801.00p 650.00p 775.00p 6499
21/01/2015 812.50p 812.50p 750.00p 762.50p 5294
20/01/2015 837.50p 837.50p 800.00p 810.00p 6534
19/01/2015 975.00p 980.00p 830.00p 837.50p 10512
16/01/2015 925.00p 942.50p 915.50p 925.00p 341
15/01/2015 925.00p 925.00p 908.00p 925.00p 3432
14/01/2015 962.50p 962.50p 950.00p 962.50p 1860
13/01/2015 975.00p 975.00p 950.00p 975.00p 10282
12/01/2015 1,012.50p 1,040.00p 972.50p 975.00p 9587
09/01/2015 987.50p 1,025.00p 987.50p 1,012.50p 5986
08/01/2015 975.00p 1,000.00p 975.00p 987.50p 5113
07/01/2015 987.50p 987.50p 962.50p 962.50p 2755
06/01/2015 912.50p 998.00p 912.50p 975.00p 13287
05/01/2015 875.00p 930.36p 855.50p 912.50p 2948
02/01/2015 825.00p 900.00p 816.25p 875.00p 2658
31/12/2014 825.00p 843.00p 818.00p 825.00p 981
30/12/2014 825.00p 845.00p 815.00p 825.00p 1952
29/12/2014 825.00p 850.00p 820.00p 825.00p 2156
24/12/2014 825.00p 845.00p 815.00p 825.00p 183
23/12/2014 875.00p 875.00p 800.00p 825.00p 2272
22/12/2014 875.00p 880.00p 850.00p 875.00p 335
19/12/2014 875.00p 880.00p 825.00p 875.00p 2635
18/12/2014 725.00p 950.00p 725.00p 875.00p 15097
17/12/2014 725.00p 750.00p 701.00p 725.00p 43058
16/12/2014 662.50p 750.00p 656.00p 725.00p 8818
15/12/2014 675.00p 694.00p 650.00p 662.50p 9292
12/12/2014 687.50p 687.50p 650.00p 662.50p 2848

*Close Price adjusted for both dividends and splits