UK Markets close in 5 hrs 4 mins

HydroDec Group plc (HYR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.25000.0000 (0.00%)
As of 11:38AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20203.25003.25003.25003.25003.2500-
01 Dec 20203.25003.25003.25003.25003.2500-
30 Nov 20203.25003.25003.25003.25003.2500-
27 Nov 20203.25003.25003.25003.25003.2500-
26 Nov 20203.25003.25003.25003.25003.2500-
25 Nov 20203.25003.25003.25003.25003.2500-
24 Nov 20203.25003.25003.25003.25003.2500-
23 Nov 20203.25003.25003.25003.25003.2500-
20 Nov 20203.25003.25003.25003.25003.2500-
19 Nov 20203.25003.25003.25003.25003.2500-
18 Nov 20203.25003.25003.25003.25003.2500-
17 Nov 20203.25003.25003.25003.25003.2500-
16 Nov 20203.25003.25003.25003.25003.2500-
13 Nov 20203.25003.25003.25003.25003.2500-
12 Nov 20203.25003.25003.25003.25003.2500-
11 Nov 20203.25003.25003.25003.25003.2500-
10 Nov 20203.25003.25003.25003.25003.2500-
09 Nov 20203.25003.25003.25003.25003.2500-
06 Nov 20203.25003.25003.25003.25003.2500-
05 Nov 20203.25003.25003.25003.25003.2500-
04 Nov 20203.25003.25003.25003.25003.2500-
03 Nov 20203.25003.25003.25003.25003.2500-
02 Nov 20203.25003.25003.25003.25003.2500-
30 Oct 20203.25003.25003.25003.25003.2500-
29 Oct 20203.25003.25003.25003.25003.2500-
28 Oct 20203.25003.25003.25003.25003.2500-
27 Oct 20203.25003.25003.25003.25003.2500-
26 Oct 20203.25003.25003.25003.25003.2500-
23 Oct 20203.25003.25003.25003.25003.2500-
22 Oct 20203.25003.25003.25003.25003.2500-
21 Oct 20203.25003.25003.25003.25003.2500-
20 Oct 20203.25003.25003.25003.25003.2500-
19 Oct 20203.25003.25003.25003.25003.2500-
16 Oct 20203.25003.25003.25003.25003.2500-
15 Oct 20203.25003.25003.25003.25003.2500-
14 Oct 20203.25003.25003.25003.25003.2500-
13 Oct 20203.25003.25003.25003.25003.2500-
12 Oct 20203.25003.25003.25003.25003.2500-
09 Oct 20203.25003.25003.25003.25003.2500-
08 Oct 20203.25003.25003.25003.25003.2500-
07 Oct 20203.25003.25003.25003.25003.2500-
06 Oct 20203.25003.25003.25003.25003.2500-
05 Oct 20203.25003.25003.25003.25003.2500-
02 Oct 20203.25003.25003.25003.25003.2500-
01 Oct 20203.25003.25003.25003.25003.2500-
30 Sep 20203.25003.35003.02503.25003.2500256,894
29 Sep 20203.25003.35003.02503.25003.250038,619
28 Sep 20203.40003.35003.02503.25003.250017,439
25 Sep 20203.40003.45003.29203.40003.400063,613
24 Sep 20203.45003.45003.31003.40003.40008,221
23 Sep 20203.75003.52503.42503.45003.450068,114
22 Sep 20203.75003.52503.52503.75003.75004,400
21 Sep 20203.80004.00003.52503.75003.750023,844
18 Sep 20203.80003.62003.62003.80003.80003,333
17 Sep 20203.80003.62003.62003.80003.80001,299
16 Sep 20203.95004.07003.60003.80003.800073,201
15 Sep 20203.95003.70003.70003.95003.950050
14 Sep 20203.95004.07003.72503.95003.95006,590
11 Sep 20204.00004.07003.72503.95003.950038,251
10 Sep 20203.95004.07003.82004.00004.000035,837
09 Sep 20203.95004.07503.72503.95003.950061,538
08 Sep 20203.95004.15003.72503.95003.950038,179
07 Sep 20203.95003.72503.72503.95003.950022,219
04 Sep 20203.95004.15003.70003.95003.950034,430
03 Sep 20203.95003.95003.95003.95003.9500-
02 Sep 20203.95003.95003.95003.95003.9500-
01 Sep 20203.95004.15004.15003.95003.950010,000
28 Aug 20203.95004.15003.70003.95003.950026,710
27 Aug 20203.95004.15004.15003.95003.950036,000
26 Aug 20203.95003.72503.72503.95003.950055
25 Aug 20203.95003.72503.72503.95003.9500525
24 Aug 20203.95004.15003.72503.95003.950010,000
21 Aug 20203.95003.72503.72503.95003.95002,639
20 Aug 20203.95004.20003.72503.95003.950015,343
19 Aug 20203.95004.15004.15003.95003.9500500
18 Aug 20203.95004.15003.72503.95003.9500469
17 Aug 20203.95004.15003.70003.95003.9500142,454
14 Aug 20203.95004.15003.75003.95003.950051,864
13 Aug 20203.95003.95003.95003.95003.9500-
12 Aug 20203.95003.75003.75003.95003.9500282
11 Aug 20203.95004.15003.75003.95003.950023,221
10 Aug 20203.95004.15004.15003.95003.950025,000
07 Aug 20203.95004.15003.70003.95003.9500976
06 Aug 20203.95003.95003.95003.95003.9500-
05 Aug 20203.75003.90003.52503.95003.950077,050
04 Aug 20203.75003.60003.52503.75003.7500935
03 Aug 20203.75003.52503.52503.75003.750046
31 Jul 20203.75003.90003.50003.75003.750040,448
30 Jul 20203.75003.75003.75003.75003.7500-
29 Jul 20203.75003.90003.90003.75003.750020,191
28 Jul 20203.75003.90003.90003.75003.75004,615
27 Jul 20203.75003.50003.00003.75003.7500104,464
24 Jul 20203.75003.75003.75003.75003.7500-
23 Jul 20203.75003.90003.90003.75003.7500305
22 Jul 20203.75003.75003.75003.75003.7500-
21 Jul 20203.75003.90003.90003.75003.750030,127
20 Jul 20203.75003.90003.50003.75003.750034,888
17 Jul 20203.75003.52503.52503.75003.75002,400
16 Jul 20203.75003.75003.75003.75003.7500-
15 Jul 20203.75003.90003.50003.75003.750013,170
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...