Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
HydroDec Group (HYR) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/05/2013 | 1,055.10p | 1,082.41p | 1,055.10p | 1,079.93p | 3698 |
| 15/05/2013 | 1,092.34p | 1,092.34p | 1,052.62p | 1,055.10p | 3095 |
| 14/05/2013 | 1,104.75p | 1,104.75p | 1,092.34p | 1,092.34p | 1642 |
| 13/05/2013 | 1,104.75p | 1,104.75p | 1,092.34p | 1,104.75p | 4659 |
| 10/05/2013 | 1,117.16p | 1,117.16p | 1,100.28p | 1,104.75p | 760 |
| 09/05/2013 | 1,117.16p | 1,141.99p | 1,106.04p | 1,117.16p | 2029 |
| 08/05/2013 | 1,117.16p | 1,121.14p | 1,104.75p | 1,117.16p | 1266 |
| 07/05/2013 | 1,117.16p | 1,122.13p | 1,097.30p | 1,117.16p | 3448 |
| 03/05/2013 | 1,104.75p | 1,117.16p | 1,092.34p | 1,117.16p | 1684 |
| 02/05/2013 | 1,117.16p | 1,122.13p | 1,092.34p | 1,104.75p | 9447 |
| 01/05/2013 | 1,067.51p | 1,129.58p | 1,057.73p | 1,117.16p | 7483 |
| 30/04/2013 | 1,067.51p | 1,077.44p | 1,057.58p | 1,067.51p | 145 |
| 29/04/2013 | 1,067.51p | 1,080.42p | 1,054.60p | 1,067.51p | 680 |
| 26/04/2013 | 1,067.51p | 1,117.16p | 1,048.15p | 1,067.51p | 2056 |
| 25/04/2013 | 1,055.10p | 1,067.51p | 1,047.65p | 1,067.51p | 4907 |
| 24/04/2013 | 1,055.10p | 1,067.51p | 1,049.64p | 1,055.10p | 2324 |
| 23/04/2013 | 1,055.10p | 1,067.51p | 1,048.15p | 1,055.10p | 3192 |
| 22/04/2013 | 1,055.10p | 1,064.53p | 1,045.72p | 1,055.10p | 600 |
| 19/04/2013 | 1,055.10p | 1,067.51p | 1,045.17p | 1,055.10p | 1127 |
| 18/04/2013 | 1,117.16p | 1,117.16p | 1,055.10p | 1,055.10p | 7257 |
| 17/04/2013 | 1,104.75p | 1,191.64p | 1,092.34p | 1,117.16p | 18949 |
| 16/04/2013 | 1,055.10p | 1,067.51p | 1,042.69p | 1,055.10p | 5102 |
| 15/04/2013 | 1,055.10p | 1,062.30p | 1,042.69p | 1,055.10p | 2395 |
| 12/04/2013 | 1,079.93p | 1,079.93p | 1,042.69p | 1,055.10p | 1317 |
| 11/04/2013 | 1,079.93p | 1,079.93p | 1,067.51p | 1,079.93p | 817 |
| 10/04/2013 | 1,079.93p | 1,079.93p | 1,067.51p | 1,079.93p | 6373 |
| 09/04/2013 | 1,092.34p | 1,123.12p | 1,072.48p | 1,079.93p | 2208 |
| 08/04/2013 | 1,092.34p | 1,104.75p | 1,067.51p | 1,092.34p | 3720 |
| 05/04/2013 | 1,092.34p | 1,092.34p | 1,073.47p | 1,092.34p | 690 |
| 04/04/2013 | 1,092.34p | 1,092.34p | 1,073.47p | 1,092.34p | 413 |
| 03/04/2013 | 1,104.75p | 1,116.17p | 1,076.45p | 1,092.34p | 1732 |
| 02/04/2013 | 1,079.93p | 1,112.20p | 1,067.76p | 1,104.75p | 11305 |
| 28/03/2013 | 1,079.93p | 1,079.93p | 1,024.12p | 1,079.93p | 18047 |
| 27/03/2013 | 1,079.93p | 1,092.34p | 1,067.63p | 1,079.93p | 5346 |
| 26/03/2013 | 1,104.75p | 1,104.75p | 1,067.51p | 1,079.93p | 8012 |
| 25/03/2013 | 1,092.34p | 1,104.75p | 1,092.34p | 1,104.75p | 17897 |
| 22/03/2013 | 1,092.34p | 1,094.82p | 1,072.48p | 1,092.34p | 19359 |
| 21/03/2013 | 1,104.75p | 1,109.22p | 1,079.93p | 1,079.93p | 5799 |
| 20/03/2013 | 1,154.40p | 1,156.89p | 1,103.26p | 1,104.75p | 5302 |
| 19/03/2013 | 1,228.88p | 1,241.29p | 1,119.57p | 1,154.40p | 16408 |
| 18/03/2013 | 1,253.71p | 1,258.67p | 1,201.57p | 1,216.47p | 5761 |
| 15/03/2013 | 1,253.71p | 1,266.12p | 1,243.78p | 1,253.71p | 2393 |
| 14/03/2013 | 1,266.12p | 1,308.32p | 1,245.02p | 1,253.71p | 5062 |
| 13/03/2013 | 1,228.88p | 1,287.97p | 1,216.47p | 1,266.12p | 5308 |
| 12/03/2013 | 1,228.88p | 1,238.81p | 1,216.47p | 1,228.88p | 4371 |
| 11/03/2013 | 1,253.71p | 1,253.71p | 1,216.47p | 1,228.88p | 2825 |
| 08/03/2013 | 1,266.12p | 1,266.12p | 1,191.64p | 1,253.71p | 1365 |
| 07/03/2013 | 1,266.12p | 1,268.11p | 1,241.29p | 1,266.12p | 2821 |
| 06/03/2013 | 1,266.12p | 1,276.05p | 1,241.29p | 1,266.12p | 1214 |
| 05/03/2013 | 1,290.95p | 1,303.36p | 1,242.78p | 1,266.12p | 3028 |
| 04/03/2013 | 1,290.95p | 1,310.81p | 1,271.58p | 1,290.95p | 0 |
| 01/03/2013 | 1,278.53p | 1,310.81p | 1,271.58p | 1,290.95p | 3726 |
| 28/02/2013 | 1,290.95p | 1,310.81p | 1,271.18p | 1,290.95p | 1195 |
| 27/02/2013 | 1,290.95p | 1,290.95p | 1,266.12p | 1,290.95p | 5028 |
| 26/02/2013 | 1,290.95p | 1,300.78p | 1,271.18p | 1,290.95p | 624 |
| 25/02/2013 | 1,290.95p | 1,315.77p | 1,259.17p | 1,290.95p | 2734 |
| 22/02/2013 | 1,315.77p | 1,325.70p | 1,272.08p | 1,290.95p | 1305 |
| 21/02/2013 | 1,315.77p | 1,315.77p | 1,290.95p | 1,315.77p | 341 |
| 20/02/2013 | 1,340.60p | 1,340.60p | 1,294.67p | 1,315.77p | 2698 |
| 19/02/2013 | 1,340.60p | 1,340.60p | 1,319.74p | 1,340.60p | 2076 |
| 18/02/2013 | 1,290.95p | 1,340.60p | 1,290.95p | 1,340.60p | 5685 |
| 15/02/2013 | 1,253.71p | 1,290.95p | 1,246.26p | 1,290.95p | 4692 |
| 14/02/2013 | 1,253.71p | 1,290.95p | 1,241.29p | 1,253.71p | 4906 |
| 13/02/2013 | 1,315.77p | 1,315.77p | 1,241.29p | 1,253.71p | 1362 |
| 12/02/2013 | 1,315.77p | 1,315.77p | 1,290.95p | 1,315.77p | 270 |
| 11/02/2013 | 1,303.36p | 1,315.77p | 1,271.58p | 1,315.77p | 401 |
| 08/02/2013 | 1,278.53p | 1,303.36p | 1,276.68p | 1,303.36p | 2093 |
| 07/02/2013 | 1,266.12p | 1,290.95p | 1,241.29p | 1,241.29p | 5821 |
| 06/02/2013 | 1,328.18p | 1,328.18p | 1,246.26p | 1,266.12p | 6173 |
| 05/02/2013 | 1,328.18p | 1,333.65p | 1,309.91p | 1,328.18p | 2094 |
| 04/02/2013 | 1,315.77p | 1,340.60p | 1,303.66p | 1,328.18p | 2342 |
| 01/02/2013 | 1,353.01p | 1,357.48p | 1,290.95p | 1,315.77p | 4229 |
| 31/01/2013 | 1,303.36p | 1,353.01p | 1,303.36p | 1,353.01p | 830 |
| 30/01/2013 | 1,315.77p | 1,315.77p | 1,295.91p | 1,303.36p | 1201 |
| 29/01/2013 | 1,377.84p | 1,377.84p | 1,315.77p | 1,315.77p | 4410 |
| 28/01/2013 | 1,377.84p | 1,377.84p | 1,365.42p | 1,377.84p | 3621 |
| 25/01/2013 | 1,340.60p | 1,390.25p | 1,329.67p | 1,377.84p | 6155 |
| 24/01/2013 | 1,328.18p | 1,340.60p | 1,321.73p | 1,340.60p | 3556 |
| 23/01/2013 | 1,353.01p | 1,357.98p | 1,308.07p | 1,328.18p | 2713 |
| 22/01/2013 | 1,340.60p | 1,365.42p | 1,326.70p | 1,353.01p | 3292 |
| 21/01/2013 | 1,365.42p | 1,365.42p | 1,325.70p | 1,340.60p | 2630 |
| 18/01/2013 | 1,290.95p | 1,370.39p | 1,266.12p | 1,365.42p | 9411 |
| 17/01/2013 | 1,290.95p | 1,295.41p | 1,266.12p | 1,290.95p | 3486 |
| 16/01/2013 | 1,328.18p | 1,328.18p | 1,266.12p | 1,290.95p | 4728 |
| 15/01/2013 | 1,328.18p | 1,328.18p | 1,302.86p | 1,328.18p | 3184 |
| 14/01/2013 | 1,328.18p | 1,328.18p | 1,290.95p | 1,328.18p | 1431 |
| 11/01/2013 | 1,328.18p | 1,328.18p | 1,315.77p | 1,328.18p | 3020 |
| 10/01/2013 | 1,303.36p | 1,335.63p | 1,303.36p | 1,328.18p | 29318 |
| 09/01/2013 | 1,253.71p | 1,304.85p | 1,216.47p | 1,303.36p | 20355 |
| 08/01/2013 | 1,266.12p | 1,266.12p | 1,216.47p | 1,253.71p | 12283 |
| 07/01/2013 | 1,290.95p | 1,290.95p | 1,242.29p | 1,266.12p | 1364 |
| 04/01/2013 | 1,315.77p | 1,315.77p | 1,266.12p | 1,290.95p | 8937 |
| 03/01/2013 | 1,253.71p | 1,340.60p | 1,253.71p | 1,315.77p | 28824 |
| 02/01/2013 | 1,216.47p | 1,290.95p | 1,216.47p | 1,253.71p | 11298 |
| 31/12/2012 | 1,241.29p | 1,241.29p | 1,191.64p | 1,216.47p | 1782 |
| 28/12/2012 | 1,228.88p | 1,241.29p | 1,228.88p | 1,241.29p | 44 |
| 27/12/2012 | 1,241.29p | 1,241.29p | 1,216.47p | 1,241.29p | 1895 |
| 24/12/2012 | 1,241.29p | 1,241.29p | 1,226.90p | 1,241.29p | 456 |
| 21/12/2012 | 1,241.29p | 1,241.29p | 1,219.48p | 1,241.29p | 586 |
| 20/12/2012 | 1,228.88p | 1,250.23p | 1,226.90p | 1,241.29p | 783 |
| 19/12/2012 | 1,216.47p | 1,241.29p | 1,216.47p | 1,228.88p | 8929 |
| 18/12/2012 | 1,179.23p | 1,191.64p | 1,166.82p | 1,191.64p | 997 |
| 17/12/2012 | 1,179.23p | 1,191.64p | 1,166.82p | 1,179.23p | 1679 |
| 14/12/2012 | 1,179.23p | 1,179.23p | 1,173.77p | 1,179.23p | 803 |
| 13/12/2012 | 1,204.06p | 1,216.47p | 1,173.27p | 1,179.23p | 3714 |
| 12/12/2012 | 1,191.64p | 1,191.64p | 1,166.82p | 1,179.23p | 16791 |
| 11/12/2012 | 1,216.47p | 1,216.47p | 1,191.64p | 1,216.47p | 4809 |
| 10/12/2012 | 1,241.29p | 1,241.79p | 1,200.08p | 1,216.47p | 1122 |
| 07/12/2012 | 1,278.53p | 1,278.53p | 1,216.47p | 1,241.29p | 3980 |
| 06/12/2012 | 1,278.53p | 1,278.83p | 1,266.12p | 1,278.53p | 1946 |
| 05/12/2012 | 1,290.95p | 1,290.95p | 1,266.12p | 1,278.53p | 4107 |
| 04/12/2012 | 1,303.36p | 1,304.85p | 1,290.95p | 1,290.95p | 4832 |
| 03/12/2012 | 1,278.53p | 1,315.77p | 1,271.09p | 1,303.36p | 13842 |
| 30/11/2012 | 1,204.06p | 1,315.77p | 1,204.06p | 1,278.53p | 16076 |
| 29/11/2012 | 1,204.06p | 1,226.40p | 1,171.78p | 1,179.23p | 4612 |
| 28/11/2012 | 1,166.82p | 1,241.29p | 1,151.92p | 1,204.06p | 9096 |
| 27/11/2012 | 1,117.16p | 1,166.82p | 1,117.16p | 1,166.82p | 5611 |
| 26/11/2012 | 1,117.16p | 1,154.90p | 1,089.36p | 1,117.16p | 11387 |
| 23/11/2012 | 1,117.16p | 1,117.16p | 1,092.34p | 1,117.16p | 1436 |
| 22/11/2012 | 1,141.99p | 1,141.99p | 1,092.34p | 1,117.16p | 2173 |
| 21/11/2012 | 1,141.99p | 1,149.44p | 1,117.16p | 1,141.99p | 4111 |
| 20/11/2012 | 1,154.40p | 1,154.40p | 1,117.16p | 1,141.99p | 12258 |
| 19/11/2012 | 1,166.82p | 1,166.82p | 1,141.99p | 1,154.40p | 1356 |
| 16/11/2012 | 1,166.82p | 1,169.30p | 1,142.49p | 1,166.82p | 1140 |
| 15/11/2012 | 1,191.64p | 1,191.64p | 1,142.49p | 1,166.82p | 1690 |
| 14/11/2012 | 1,204.06p | 1,204.06p | 1,172.77p | 1,191.64p | 1448 |
| 13/11/2012 | 1,191.64p | 1,208.03p | 1,183.20p | 1,204.06p | 1265 |
| 12/11/2012 | 1,191.64p | 1,216.47p | 1,148.48p | 1,191.64p | 3709 |
| 09/11/2012 | 1,191.64p | 1,204.06p | 1,166.82p | 1,191.64p | 2851 |
| 08/11/2012 | 1,278.53p | 1,278.53p | 1,183.53p | 1,191.64p | 17236 |
| 07/11/2012 | 1,278.53p | 1,278.53p | 1,251.22p | 1,278.53p | 8216 |
| 06/11/2012 | 1,340.60p | 1,340.60p | 1,226.40p | 1,278.53p | 16377 |
| 05/11/2012 | 1,266.12p | 1,439.90p | 1,266.12p | 1,315.77p | 89848 |
| 02/11/2012 | 1,154.40p | 1,315.77p | 1,146.96p | 1,266.12p | 42086 |
| 01/11/2012 | 1,042.69p | 1,166.82p | 1,042.69p | 1,129.58p | 39722 |
| 31/10/2012 | 1,017.86p | 1,067.51p | 1,017.86p | 1,042.69p | 28242 |
| 30/10/2012 | 993.04p | 1,005.45p | 968.21p | 1,005.45p | 79286 |
| 29/10/2012 | 980.62p | 1,012.40p | 968.21p | 993.04p | 16751 |
| 26/10/2012 | 968.21p | 981.62p | 943.38p | 980.62p | 8656 |
| 25/10/2012 | 930.97p | 983.10p | 930.97p | 980.62p | 9661 |
| 24/10/2012 | 844.08p | 933.45p | 818.26p | 930.97p | 57928 |
| 23/10/2012 | 856.49p | 856.49p | 819.25p | 844.08p | 1074 |
| 22/10/2012 | 881.32p | 881.32p | 814.29p | 856.49p | 6435 |
| 19/10/2012 | 881.32p | 891.25p | 868.91p | 881.32p | 1059 |
| 18/10/2012 | 881.32p | 881.32p | 868.91p | 881.32p | 1025 |
| 17/10/2012 | 893.73p | 893.73p | 868.91p | 881.32p | 2436 |
| 16/10/2012 | 893.73p | 893.73p | 868.91p | 893.73p | 2212 |
| 15/10/2012 | 906.14p | 908.63p | 888.77p | 893.73p | 1245 |
| 12/10/2012 | 881.32p | 943.38p | 881.32p | 906.14p | 16002 |
| 11/10/2012 | 918.56p | 918.56p | 868.91p | 881.32p | 9006 |
| 10/10/2012 | 918.56p | 918.56p | 893.73p | 918.56p | 2081 |
| 09/10/2012 | 906.14p | 920.34p | 896.71p | 918.56p | 2805 |
| 08/10/2012 | 943.38p | 943.38p | 893.73p | 906.14p | 3473 |
| 05/10/2012 | 906.14p | 968.21p | 906.14p | 943.38p | 8643 |
| 04/10/2012 | 930.97p | 930.97p | 903.66p | 906.14p | 1139 |
| 03/10/2012 | 930.97p | 930.97p | 920.05p | 930.97p | 10566 |
| 02/10/2012 | 955.80p | 968.21p | 920.05p | 930.97p | 2341 |
| 01/10/2012 | 955.80p | 962.25p | 943.38p | 955.80p | 1870 |
| 28/09/2012 | 955.80p | 963.24p | 943.38p | 955.80p | 2253 |
| 27/09/2012 | 980.62p | 980.62p | 948.35p | 955.80p | 3693 |
| 26/09/2012 | 980.62p | 993.04p | 970.20p | 980.62p | 4692 |
| 25/09/2012 | 1,055.10p | 1,055.10p | 968.21p | 980.62p | 7825 |
| 24/09/2012 | 1,055.10p | 1,055.10p | 1,017.86p | 1,055.10p | 4266 |
| 21/09/2012 | 1,055.10p | 1,055.10p | 1,042.69p | 1,055.10p | 1357 |
| 20/09/2012 | 1,067.51p | 1,067.51p | 1,042.69p | 1,055.10p | 2104 |
| 19/09/2012 | 1,079.93p | 1,092.34p | 1,047.65p | 1,067.51p | 9413 |
| 18/09/2012 | 1,079.93p | 1,092.34p | 1,067.51p | 1,092.34p | 6632 |
| 17/09/2012 | 1,067.51p | 1,109.70p | 1,042.69p | 1,092.34p | 12721 |
| 14/09/2012 | 1,005.45p | 1,074.96p | 1,005.45p | 1,067.51p | 21246 |
| 13/09/2012 | 980.62p | 1,017.86p | 980.62p | 1,005.45p | 5884 |
| 12/09/2012 | 968.21p | 993.04p | 950.83p | 980.62p | 5829 |
| 11/09/2012 | 1,017.86p | 1,017.86p | 943.38p | 968.21p | 5966 |
| 10/09/2012 | 1,017.86p | 1,017.86p | 993.04p | 1,017.86p | 1026 |
| 07/09/2012 | 1,030.27p | 1,030.27p | 993.04p | 1,017.86p | 3214 |
| 06/09/2012 | 1,042.69p | 1,060.56p | 998.00p | 1,030.27p | 2799 |
| 05/09/2012 | 1,005.45p | 1,030.27p | 968.21p | 1,017.86p | 7264 |
| 04/09/2012 | 1,005.45p | 1,026.13p | 985.59p | 1,005.45p | 2462 |
| 03/09/2012 | 1,005.45p | 1,005.45p | 963.24p | 1,005.45p | 27654 |
| 31/08/2012 | 1,005.45p | 1,005.45p | 993.04p | 1,005.45p | 2227 |
| 30/08/2012 | 1,005.45p | 1,005.45p | 993.04p | 1,005.45p | 35416 |
| 29/08/2012 | 1,017.86p | 1,017.86p | 968.21p | 1,005.45p | 15320 |
| 28/08/2012 | 1,030.27p | 1,030.27p | 993.04p | 1,017.86p | 2189 |
| 24/08/2012 | 1,042.69p | 1,042.69p | 993.04p | 1,030.27p | 1751 |
| 23/08/2012 | 1,042.69p | 1,052.62p | 1,017.86p | 1,042.69p | 1000 |
| 22/08/2012 | 1,030.27p | 1,042.69p | 993.04p | 1,042.69p | 3605 |
| 21/08/2012 | 1,030.27p | 1,034.74p | 993.04p | 1,030.27p | 5813 |
| 20/08/2012 | 1,067.51p | 1,067.51p | 1,017.86p | 1,030.27p | 6037 |
| 17/08/2012 | 1,067.51p | 1,067.51p | 1,042.69p | 1,067.51p | 1282 |
| 16/08/2012 | 1,067.51p | 1,072.48p | 1,042.69p | 1,067.51p | 1343 |
| 15/08/2012 | 1,079.93p | 1,079.93p | 1,065.03p | 1,067.51p | 4280 |
| 14/08/2012 | 1,067.51p | 1,089.86p | 1,042.69p | 1,079.93p | 5725 |
| 13/08/2012 | 1,042.69p | 1,067.51p | 1,022.83p | 1,067.51p | 1207 |
| 10/08/2012 | 1,055.10p | 1,055.10p | 1,017.86p | 1,042.69p | 15492 |
| 09/08/2012 | 1,055.10p | 1,055.10p | 1,005.45p | 1,030.27p | 8831 |
| 08/08/2012 | 1,055.10p | 1,055.10p | 1,017.86p | 1,030.27p | 526 |
| 07/08/2012 | 1,055.10p | 1,055.10p | 1,017.86p | 1,030.27p | 2169 |
| 06/08/2012 | 1,067.51p | 1,067.51p | 1,042.69p | 1,055.10p | 674 |
| 03/08/2012 | 1,030.27p | 1,071.98p | 1,022.83p | 1,067.51p | 1986 |
| 02/08/2012 | 1,017.86p | 1,053.74p | 1,017.86p | 1,030.27p | 9315 |
| 01/08/2012 | 1,042.69p | 1,067.51p | 998.99p | 1,017.86p | 1438 |
*Close Price adjusted for both dividends and splits