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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Hardide (HDD) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 4.35p | 4.50p | 4.22p | 4.35p | 9487 |
| 21/11/2024 | 4.35p | 4.35p | 4.22p | 4.35p | 37500 |
| 20/11/2024 | 4.35p | 4.46p | 4.22p | 4.35p | 2052 |
| 19/11/2024 | 4.35p | 4.46p | 4.22p | 4.35p | 35000 |
| 18/11/2024 | 4.35p | 4.49p | 4.30p | 4.35p | 22462 |
| 15/11/2024 | 4.35p | 4.35p | 4.30p | 4.35p | 0 |
| 14/11/2024 | 4.35p | 4.50p | 4.35p | 4.35p | 1334 |
| 13/11/2024 | 4.50p | 4.50p | 4.26p | 4.35p | 73566 |
| 12/11/2024 | 4.50p | 4.50p | 4.30p | 4.50p | 1428 |
| 11/11/2024 | 4.50p | 4.70p | 4.22p | 4.50p | 455212 |
| 08/11/2024 | 4.75p | 4.75p | 4.41p | 4.50p | 131574 |
| 07/11/2024 | 4.75p | 4.83p | 4.75p | 4.75p | 0 |
| 06/11/2024 | 4.75p | 4.75p | 4.60p | 4.75p | 132 |
| 05/11/2024 | 4.75p | 4.75p | 4.55p | 4.75p | 2 |
| 04/11/2024 | 4.75p | 4.75p | 4.55p | 4.75p | 39200 |
| 01/11/2024 | 4.75p | 4.75p | 4.60p | 4.75p | 132 |
| 31/10/2024 | 4.75p | 4.75p | 4.60p | 4.75p | 102539 |
| 30/10/2024 | 4.55p | 4.90p | 4.43p | 4.75p | 707812 |
| 29/10/2024 | 4.75p | 5.00p | 4.50p | 4.55p | 492392 |
| 28/10/2024 | 4.85p | 4.85p | 4.51p | 4.75p | 332170 |
| 25/10/2024 | 5.13p | 5.13p | 4.65p | 4.85p | 101225 |
| 24/10/2024 | 5.38p | 5.38p | 5.01p | 5.13p | 253238 |
| 23/10/2024 | 5.38p | 5.38p | 5.26p | 5.38p | 10319 |
| 22/10/2024 | 5.38p | 5.38p | 5.30p | 5.38p | 465000 |
| 21/10/2024 | 5.38p | 5.50p | 5.26p | 5.38p | 379722 |
| 18/10/2024 | 5.75p | 5.75p | 5.30p | 5.38p | 181136 |
| 17/10/2024 | 5.75p | 5.75p | 5.55p | 5.75p | 60000 |
| 16/10/2024 | 5.75p | 5.75p | 5.60p | 5.75p | 0 |
| 15/10/2024 | 5.75p | 5.88p | 5.56p | 5.75p | 106267 |
| 14/10/2024 | 5.75p | 5.89p | 5.75p | 5.75p | 30466 |
| 11/10/2024 | 5.75p | 5.75p | 5.60p | 5.75p | 0 |
| 10/10/2024 | 5.75p | 5.90p | 5.55p | 5.75p | 108516 |
| 09/10/2024 | 5.75p | 5.75p | 5.60p | 5.75p | 0 |
| 08/10/2024 | 5.75p | 5.75p | 5.60p | 5.75p | 0 |
| 07/10/2024 | 5.88p | 6.00p | 5.58p | 5.75p | 45999 |
| 04/10/2024 | 5.88p | 5.88p | 5.58p | 5.88p | 75 |
| 03/10/2024 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 02/10/2024 | 6.13p | 6.20p | 5.80p | 6.13p | 91404 |
| 01/10/2024 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 30/09/2024 | 6.13p | 6.13p | 6.11p | 6.13p | 30000 |
| 27/09/2024 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 26/09/2024 | 6.13p | 6.13p | 6.00p | 6.13p | 42000 |
| 25/09/2024 | 6.13p | 6.13p | 6.05p | 6.13p | 7500 |
| 24/09/2024 | 6.13p | 6.23p | 6.00p | 6.13p | 874 |
| 23/09/2024 | 6.13p | 6.13p | 6.05p | 6.13p | 500 |
| 20/09/2024 | 6.13p | 6.24p | 6.13p | 6.13p | 53006 |
| 19/09/2024 | 6.25p | 6.25p | 5.80p | 6.13p | 304135 |
| 18/09/2024 | 6.25p | 6.38p | 6.25p | 6.25p | 0 |
| 17/09/2024 | 6.25p | 6.50p | 6.25p | 6.25p | 76923 |
| 16/09/2024 | 6.25p | 6.38p | 6.25p | 6.25p | 0 |
| 13/09/2024 | 6.25p | 6.25p | 6.00p | 6.25p | 28982 |
| 12/09/2024 | 6.25p | 6.38p | 6.25p | 6.25p | 0 |
| 11/09/2024 | 6.00p | 6.25p | 6.00p | 6.25p | 175000 |
| 10/09/2024 | 6.00p | 6.00p | 5.90p | 6.00p | 0 |
| 09/09/2024 | 6.00p | 6.00p | 5.90p | 6.00p | 0 |
| 06/09/2024 | 6.00p | 6.00p | 5.90p | 6.00p | 0 |
| 05/09/2024 | 6.00p | 6.00p | 5.83p | 6.00p | 0 |
| 04/09/2024 | 6.00p | 6.00p | 5.69p | 6.00p | 662 |
| 03/09/2024 | 6.00p | 6.00p | 5.90p | 6.00p | 0 |
| 02/09/2024 | 6.00p | 6.00p | 5.69p | 6.00p | 375 |
| 30/08/2024 | 6.00p | 6.00p | 5.90p | 6.00p | 0 |
| 29/08/2024 | 6.00p | 6.00p | 5.69p | 6.00p | 75 |
| 28/08/2024 | 6.00p | 6.00p | 5.90p | 6.00p | 0 |
| 27/08/2024 | 6.00p | 6.00p | 5.69p | 6.00p | 182 |
| 23/08/2024 | 6.00p | 6.00p | 5.90p | 6.00p | 0 |
| 22/08/2024 | 5.75p | 6.00p | 5.57p | 6.00p | 0 |
| 21/08/2024 | 5.75p | 5.98p | 5.67p | 5.75p | 12456 |
| 20/08/2024 | 5.75p | 5.75p | 5.58p | 5.75p | 0 |
| 19/08/2024 | 5.75p | 5.75p | 5.58p | 5.75p | 11030 |
| 16/08/2024 | 5.75p | 5.75p | 5.58p | 5.75p | 0 |
| 15/08/2024 | 6.25p | 6.25p | 5.75p | 5.75p | 145167 |
| 14/08/2024 | 6.00p | 6.40p | 5.88p | 6.25p | 1026071 |
| 13/08/2024 | 6.25p | 6.25p | 5.85p | 6.00p | 301949 |
| 12/08/2024 | 6.50p | 6.50p | 6.06p | 6.25p | 223903 |
| 09/08/2024 | 6.50p | 6.50p | 6.40p | 6.50p | 0 |
| 08/08/2024 | 6.75p | 6.84p | 6.50p | 6.50p | 400000 |
| 07/08/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 115678 |
| 06/08/2024 | 6.75p | 6.75p | 6.30p | 6.75p | 365384 |
| 05/08/2024 | 7.25p | 7.25p | 6.40p | 6.75p | 120000 |
| 02/08/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 33649 |
| 01/08/2024 | 7.25p | 7.30p | 6.50p | 7.25p | 25894 |
| 31/07/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 1453 |
| 30/07/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 250 |
| 29/07/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 7000 |
| 26/07/2024 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
| 25/07/2024 | 7.63p | 7.63p | 7.25p | 7.25p | 35200 |
| 24/07/2024 | 7.63p | 7.63p | 7.25p | 7.63p | 9155 |
| 23/07/2024 | 7.75p | 7.75p | 7.50p | 7.63p | 20049 |
| 22/07/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 90 |
| 19/07/2024 | 7.63p | 7.75p | 7.25p | 7.75p | 27500 |
| 18/07/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 2500 |
| 17/07/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 2500 |
| 16/07/2024 | 7.75p | 7.75p | 7.58p | 7.75p | 32561 |
| 15/07/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 6133 |
| 12/07/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 2500 |
| 11/07/2024 | 7.75p | 7.90p | 7.75p | 7.75p | 0 |
| 10/07/2024 | 7.75p | 7.75p | 7.58p | 7.75p | 12500 |
| 09/07/2024 | 7.75p | 7.75p | 7.00p | 7.75p | 106626 |
| 08/07/2024 | 7.75p | 7.75p | 7.70p | 7.75p | 0 |
| 05/07/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 14925 |
| 04/07/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 53257 |
| 03/07/2024 | 7.75p | 7.75p | 7.60p | 7.75p | 0 |
| 02/07/2024 | 7.75p | 7.75p | 7.60p | 7.75p | 0 |
| 01/07/2024 | 7.75p | 7.75p | 7.60p | 7.75p | 0 |
| 28/06/2024 | 7.75p | 7.75p | 7.60p | 7.75p | 0 |
| 27/06/2024 | 7.75p | 7.85p | 7.75p | 7.75p | 127 |
| 26/06/2024 | 7.75p | 7.75p | 7.60p | 7.75p | 0 |
| 25/06/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 2 |
| 24/06/2024 | 7.75p | 7.75p | 7.60p | 7.75p | 0 |
| 21/06/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 7313 |
| 20/06/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 31428 |
| 19/06/2024 | 7.85p | 7.85p | 7.45p | 7.75p | 160000 |
| 18/06/2024 | 7.75p | 7.95p | 7.72p | 7.85p | 309351 |
| 17/06/2024 | 7.75p | 7.76p | 7.75p | 7.75p | 2600 |
| 14/06/2024 | 7.75p | 7.76p | 7.74p | 7.75p | 59313 |
| 13/06/2024 | 7.75p | 7.80p | 7.74p | 7.75p | 15561 |
| 12/06/2024 | 7.75p | 7.82p | 7.75p | 7.75p | 50000 |
| 11/06/2024 | 7.75p | 7.75p | 7.63p | 7.75p | 0 |
| 10/06/2024 | 7.75p | 7.80p | 7.75p | 7.75p | 5000 |
| 07/06/2024 | 7.75p | 7.75p | 7.66p | 7.75p | 100000 |
| 06/06/2024 | 7.75p | 7.75p | 7.51p | 7.75p | 75000 |
| 05/06/2024 | 7.75p | 7.75p | 7.63p | 7.75p | 0 |
| 04/06/2024 | 7.85p | 7.85p | 7.50p | 7.75p | 250000 |
| 03/06/2024 | 7.85p | 7.85p | 7.73p | 7.85p | 0 |
| 31/05/2024 | 7.85p | 8.00p | 7.58p | 7.85p | 241082 |
| 30/05/2024 | 7.35p | 8.00p | 7.35p | 7.85p | 180000 |
| 29/05/2024 | 7.35p | 7.50p | 7.35p | 7.35p | 15053 |
| 28/05/2024 | 7.35p | 7.50p | 7.30p | 7.35p | 281297 |
| 24/05/2024 | 7.35p | 7.40p | 7.35p | 7.35p | 33000 |
| 23/05/2024 | 7.10p | 7.95p | 7.10p | 7.35p | 281342 |
| 22/05/2024 | 6.75p | 7.38p | 6.75p | 7.10p | 244321 |
| 21/05/2024 | 6.75p | 6.75p | 6.55p | 6.75p | 100000 |
| 20/05/2024 | 6.75p | 6.95p | 6.71p | 6.75p | 448539 |
| 17/05/2024 | 6.75p | 6.75p | 6.51p | 6.75p | 51530 |
| 16/05/2024 | 6.75p | 6.75p | 6.60p | 6.75p | 4972 |
| 15/05/2024 | 6.75p | 6.80p | 6.75p | 6.75p | 148 |
| 14/05/2024 | 6.75p | 6.75p | 6.51p | 6.75p | 225278 |
| 13/05/2024 | 6.75p | 6.88p | 6.75p | 6.75p | 38889 |
| 10/05/2024 | 6.75p | 6.83p | 6.75p | 6.75p | 43850 |
| 09/05/2024 | 6.75p | 6.88p | 6.56p | 6.75p | 158873 |
| 08/05/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 413374 |
| 07/05/2024 | 6.75p | 7.00p | 6.53p | 6.75p | 159295 |
| 03/05/2024 | 6.70p | 6.90p | 6.55p | 6.75p | 321712 |
| 02/05/2024 | 6.70p | 6.90p | 6.70p | 6.70p | 0 |
| 01/05/2024 | 6.75p | 6.88p | 6.60p | 6.70p | 593594 |
| 30/04/2024 | 6.25p | 6.90p | 6.25p | 6.75p | 172200 |
| 29/04/2024 | 6.25p | 6.25p | 6.23p | 6.25p | 2500 |
| 26/04/2024 | 6.25p | 6.50p | 6.25p | 6.25p | 94496 |
| 25/04/2024 | 6.25p | 6.44p | 6.11p | 6.25p | 467844 |
| 24/04/2024 | 6.25p | 6.49p | 6.25p | 6.25p | 25138 |
| 23/04/2024 | 5.63p | 6.44p | 5.60p | 6.25p | 287908 |
| 22/04/2024 | 5.63p | 5.63p | 5.30p | 5.63p | 100 |
| 19/04/2024 | 5.63p | 5.80p | 5.25p | 5.63p | 1009476 |
| 18/04/2024 | 5.63p | 5.81p | 5.63p | 5.63p | 0 |
| 17/04/2024 | 5.25p | 5.93p | 5.24p | 5.63p | 394477 |
| 16/04/2024 | 5.25p | 5.38p | 5.25p | 5.25p | 0 |
| 15/04/2024 | 5.38p | 5.38p | 5.25p | 5.38p | 6994 |
| 12/04/2024 | 5.38p | 5.42p | 5.38p | 5.38p | 0 |
| 11/04/2024 | 5.38p | 5.42p | 5.38p | 5.38p | 0 |
| 10/04/2024 | 5.38p | 5.38p | 5.25p | 5.38p | 869 |
| 09/04/2024 | 5.38p | 5.38p | 5.30p | 5.38p | 15000 |
| 08/04/2024 | 5.38p | 5.42p | 5.20p | 5.38p | 0 |
| 05/04/2024 | 5.38p | 5.38p | 5.25p | 5.38p | 4507 |
| 04/04/2024 | 5.38p | 5.38p | 5.25p | 5.38p | 226668 |
| 03/04/2024 | 5.38p | 5.38p | 5.10p | 5.38p | 27447 |
| 02/04/2024 | 5.75p | 5.75p | 5.25p | 5.38p | 127816 |
| 28/03/2024 | 5.75p | 5.90p | 5.75p | 5.75p | 0 |
| 27/03/2024 | 5.75p | 5.85p | 5.53p | 5.75p | 30002 |
| 26/03/2024 | 5.75p | 5.89p | 5.50p | 5.75p | 278727 |
| 25/03/2024 | 5.63p | 5.63p | 5.50p | 5.63p | 50000 |
| 22/03/2024 | 5.63p | 5.68p | 5.50p | 5.63p | 168524 |
| 21/03/2024 | 5.63p | 5.63p | 5.56p | 5.63p | 0 |
| 20/03/2024 | 5.63p | 5.63p | 5.63p | 5.63p | 100333 |
| 19/03/2024 | 5.63p | 5.63p | 5.56p | 5.63p | 0 |
| 18/03/2024 | 5.75p | 5.75p | 5.56p | 5.63p | 0 |
| 15/03/2024 | 6.25p | 6.25p | 5.55p | 5.75p | 156159 |
| 14/03/2024 | 6.25p | 6.25p | 6.00p | 6.25p | 52941 |
| 13/03/2024 | 6.25p | 6.25p | 6.03p | 6.25p | 106408 |
| 12/03/2024 | 6.35p | 6.35p | 6.20p | 6.25p | 182797 |
| 11/03/2024 | 6.35p | 6.35p | 6.22p | 6.35p | 80638 |
| 08/03/2024 | 6.35p | 6.35p | 6.21p | 6.35p | 1074 |
| 07/03/2024 | 6.35p | 6.35p | 6.29p | 6.35p | 12361 |
| 06/03/2024 | 6.60p | 6.84p | 6.20p | 6.35p | 86398 |
| 05/03/2024 | 5.38p | 6.77p | 5.00p | 6.60p | 1295475 |
| 04/03/2024 | 5.38p | 5.38p | 5.11p | 5.38p | 7244 |
| 01/03/2024 | 5.38p | 5.68p | 5.38p | 5.38p | 17000 |
| 29/02/2024 | 5.38p | 5.68p | 5.38p | 5.38p | 24000 |
| 28/02/2024 | 5.25p | 5.39p | 5.03p | 5.38p | 289103 |
| 27/02/2024 | 5.05p | 5.20p | 5.05p | 5.15p | 30000 |
| 26/02/2024 | 4.85p | 5.25p | 4.85p | 5.05p | 452797 |
| 23/02/2024 | 4.85p | 5.13p | 4.85p | 4.85p | 341107 |
| 22/02/2024 | 4.75p | 4.97p | 4.63p | 4.85p | 630532 |
| 21/02/2024 | 5.75p | 5.96p | 5.00p | 5.25p | 246232 |
| 20/02/2024 | 5.75p | 5.96p | 5.00p | 5.75p | 169 |
| 19/02/2024 | 5.75p | 6.00p | 5.75p | 5.75p | 2932 |
| 16/02/2024 | 5.75p | 6.04p | 5.00p | 5.75p | 5864 |
| 15/02/2024 | 6.25p | 6.30p | 5.75p | 5.75p | 40577 |
| 14/02/2024 | 7.50p | 7.65p | 6.00p | 6.25p | 77753 |
| 13/02/2024 | 7.50p | 7.50p | 7.00p | 7.50p | 6097 |
| 12/02/2024 | 7.75p | 7.78p | 7.12p | 7.50p | 74000 |
*Close Price adjusted for both dividends and splits