Hardide (HDD) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hardide

Date Open High Low Close* Volume
13/11/2026 119.00p 125.00p 116.00p 122.50p 93309
12/11/2026 128.50p 131.00p 117.00p 121.50p 349331
11/11/2026 133.00p 134.00p 126.00p 128.50p 152415
10/11/2026 134.50p 137.00p 131.00p 133.00p 134613
09/11/2026 124.00p 137.00p 124.00p 134.50p 589603
06/11/2026 113.00p 128.00p 110.25p 124.00p 570884
05/11/2026 137.50p 143.00p 112.28p 113.00p 1117219
04/11/2026 130.00p 135.00p 128.00p 135.00p 299245
03/11/2026 124.50p 132.00p 124.00p 130.00p 386797
02/11/2026 126.50p 128.00p 122.00p 128.00p 161319
30/10/2026 122.50p 128.00p 121.00p 126.50p 379365
29/10/2026 122.00p 125.00p 116.00p 122.50p 258447
28/10/2026 123.00p 125.00p 120.00p 124.00p 94562
27/10/2026 119.00p 127.00p 117.00p 123.00p 400074
26/10/2026 119.50p 121.00p 117.00p 119.00p 274043
23/10/2026 113.50p 122.00p 112.00p 119.50p 712034
22/10/2026 111.50p 114.00p 106.00p 112.00p 385975
21/10/2026 108.00p 115.00p 106.00p 111.50p 1171181
20/10/2026 103.00p 107.50p 102.00p 104.00p 115523
19/10/2026 106.50p 108.00p 98.75p 103.00p 276230
16/10/2026 110.50p 111.00p 104.00p 107.00p 241971
15/10/2026 108.50p 112.00p 105.00p 110.50p 689569
14/10/2026 104.50p 109.00p 103.26p 108.50p 303189
13/10/2026 105.00p 106.00p 102.00p 104.50p 174429
12/10/2026 105.00p 107.00p 104.00p 105.00p 156074
09/10/2026 104.00p 107.00p 102.00p 105.00p 202089
08/10/2026 103.50p 109.00p 102.00p 104.00p 306185
07/10/2026 99.50p 105.00p 99.50p 104.00p 421056
06/10/2026 99.50p 101.00p 96.00p 99.50p 88723
05/10/2026 98.50p 101.00p 98.00p 99.50p 77150
02/10/2026 98.50p 101.00p 96.00p 98.50p 35114
01/10/2026 99.50p 101.00p 95.00p 98.00p 97955
30/09/2026 99.50p 101.00p 98.00p 100.00p 65395
29/09/2026 98.50p 102.00p 97.00p 99.50p 93870
28/09/2026 97.50p 101.00p 95.00p 100.00p 300980
25/09/2026 99.50p 101.00p 95.00p 97.50p 204851
24/09/2026 95.50p 101.00p 95.34p 99.00p 216091
23/09/2026 93.50p 99.00p 93.00p 95.50p 235773
22/09/2026 93.00p 96.00p 93.00p 93.50p 108075
21/09/2026 90.00p 94.00p 89.00p 93.00p 125627
18/09/2026 90.00p 91.37p 87.00p 90.00p 72418
17/09/2026 92.50p 94.00p 88.25p 90.00p 81137
16/09/2026 95.50p 97.00p 91.00p 92.50p 63746
15/09/2026 94.50p 101.00p 93.13p 95.50p 379467
14/09/2026 91.00p 95.00p 86.00p 94.00p 566290
11/09/2026 80.50p 87.90p 79.44p 87.50p 394511
10/09/2026 82.00p 83.00p 78.50p 82.00p 183220
09/09/2026 84.50p 85.00p 81.00p 82.00p 192906
08/09/2026 86.00p 87.00p 84.00p 84.50p 60719
07/09/2026 87.00p 89.00p 85.00p 86.00p 38943
04/09/2026 87.00p 89.00p 84.00p 87.00p 107197
03/09/2026 86.50p 89.00p 85.00p 87.00p 59672
02/09/2026 88.25p 88.72p 83.00p 86.50p 197713
01/09/2026 91.50p 94.00p 87.00p 88.25p 220735
28/08/2026 91.50p 92.00p 91.00p 91.50p 38466
27/08/2026 95.00p 95.98p 91.00p 91.50p 88507
26/08/2026 96.50p 98.00p 94.00p 95.00p 89113
25/08/2026 96.50p 99.00p 94.50p 96.50p 194949
24/08/2026 97.50p 98.50p 94.00p 96.50p 89265
21/08/2026 93.00p 99.00p 92.00p 97.50p 271087
20/08/2026 88.00p 93.00p 87.00p 92.00p 158892
19/08/2026 91.00p 93.00p 87.00p 88.00p 175844
18/08/2026 82.00p 91.16p 81.00p 90.00p 384495
14/08/2026 86.00p 86.99p 81.00p 84.00p 482891
13/08/2026 88.50p 89.00p 83.00p 86.00p 658546
12/08/2026 90.50p 91.00p 86.00p 88.50p 587101
11/08/2026 98.50p 100.00p 88.15p 91.00p 566390
10/08/2026 100.00p 100.00p 95.00p 98.50p 334805
07/08/2026 100.50p 103.00p 98.00p 100.00p 149505
06/08/2026 103.00p 105.00p 96.00p 100.50p 287153
05/08/2026 107.00p 108.00p 101.00p 106.00p 179374
04/08/2026 106.50p 108.00p 104.55p 107.00p 177050
03/08/2026 103.50p 108.00p 102.00p 106.50p 359213
31/07/2026 101.00p 105.00p 99.50p 103.50p 130051
30/07/2026 100.00p 104.20p 96.52p 101.00p 203109
29/07/2026 105.00p 106.00p 99.60p 100.50p 162398
28/07/2026 102.00p 110.00p 100.00p 105.00p 337181
27/07/2026 94.50p 105.00p 93.00p 105.00p 528312
24/07/2026 95.50p 97.00p 93.00p 94.50p 184167
23/07/2026 104.00p 105.75p 93.00p 95.50p 646671
22/07/2026 79.00p 104.00p 79.00p 103.00p 2228294
21/07/2026 74.00p 75.00p 72.00p 74.50p 175301
20/07/2026 75.50p 76.00p 73.00p 74.00p 106174
17/07/2026 75.50p 79.00p 74.00p 75.50p 318137
16/07/2026 73.00p 77.00p 73.00p 75.50p 252456
15/07/2026 71.50p 74.00p 71.00p 73.00p 38641
14/07/2026 71.00p 74.00p 70.05p 71.50p 137099
13/07/2026 71.00p 71.98p 70.55p 72.00p 84486
10/07/2026 69.00p 72.00p 69.00p 71.00p 84234
09/07/2026 66.00p 70.00p 64.22p 69.00p 125135
08/07/2026 68.50p 68.50p 63.25p 66.00p 183173
07/07/2026 68.50p 70.00p 67.00p 68.50p 177052
06/07/2026 69.00p 71.00p 67.00p 68.50p 89989
03/07/2026 68.00p 70.46p 66.47p 69.00p 51903
02/07/2026 68.00p 69.80p 66.42p 68.00p 41963
01/07/2026 71.00p 72.00p 66.00p 68.00p 148438
30/06/2026 70.50p 75.00p 69.15p 71.00p 269048
29/06/2026 66.50p 73.00p 65.57p 72.00p 188214
26/06/2026 70.50p 72.00p 63.78p 65.50p 444738
25/06/2026 70.50p 72.00p 69.00p 70.50p 94268
24/06/2026 71.50p 72.00p 70.11p 70.50p 89667
23/06/2026 74.00p 75.00p 71.05p 71.50p 153351
22/06/2026 74.50p 76.00p 72.35p 74.00p 176345
19/06/2026 77.00p 79.55p 66.00p 74.50p 432282
18/06/2026 74.50p 77.60p 72.55p 77.00p 767625
17/06/2026 68.00p 74.74p 67.50p 73.50p 484725
16/06/2026 65.50p 69.95p 65.50p 68.00p 613356
15/06/2026 60.00p 67.99p 59.33p 65.50p 410625
12/06/2026 59.50p 60.45p 58.06p 60.00p 59114
11/06/2026 61.50p 61.99p 55.64p 59.50p 298552
10/06/2026 62.50p 63.74p 57.55p 61.50p 179145
09/06/2026 63.50p 67.49p 63.25p 63.50p 359843
08/06/2026 62.00p 64.89p 58.25p 63.50p 309695
05/06/2026 66.00p 66.50p 57.13p 61.00p 983180
04/06/2026 67.00p 68.98p 64.00p 66.00p 147098
03/06/2026 66.50p 69.90p 65.05p 68.00p 910049
02/06/2026 70.00p 70.68p 61.00p 66.50p 757685
01/06/2026 64.50p 72.00p 63.77p 70.00p 611034
29/05/2026 59.00p 66.50p 58.00p 64.50p 582547
28/05/2026 60.00p 61.00p 58.07p 59.00p 530432
27/05/2026 55.00p 64.00p 55.00p 60.00p 1729082
26/05/2026 51.00p 52.00p 48.01p 51.00p 418294
22/05/2026 41.50p 51.00p 40.00p 50.00p 1545011
21/05/2026 41.50p 43.10p 36.20p 41.50p 776663
20/05/2026 38.00p 39.00p 35.12p 38.50p 385741
19/05/2026 38.50p 40.90p 37.05p 38.50p 96813
18/05/2026 39.00p 40.00p 37.01p 38.50p 252902
15/05/2026 36.50p 40.95p 36.22p 39.00p 58658
14/05/2026 37.00p 38.00p 36.03p 37.00p 208891
13/05/2026 36.00p 37.94p 35.30p 37.00p 77224
12/05/2026 38.00p 39.00p 35.35p 36.00p 110457
11/05/2026 35.50p 38.33p 35.08p 38.00p 332430
08/05/2026 40.00p 41.00p 34.17p 35.50p 1252073
07/05/2026 40.00p 43.00p 39.00p 40.00p 712242
06/05/2026 39.50p 41.98p 38.01p 40.00p 313144
05/05/2026 37.50p 41.00p 36.00p 39.50p 1389540
01/05/2026 35.50p 39.00p 35.50p 37.50p 919507
30/04/2026 36.50p 36.86p 34.60p 35.50p 149241
29/04/2026 37.00p 37.87p 34.35p 36.50p 374957
28/04/2026 36.50p 39.00p 36.00p 37.20p 1240430
27/04/2026 34.50p 35.85p 33.08p 35.00p 258054
24/04/2026 31.50p 35.09p 31.38p 34.50p 178123
23/04/2026 33.00p 33.40p 30.55p 31.50p 140577
22/04/2026 35.00p 35.00p 32.00p 33.00p 83677
21/04/2026 35.00p 35.98p 34.00p 35.00p 245327
20/04/2026 35.00p 35.80p 34.22p 35.00p 67615
17/04/2026 34.00p 35.60p 33.00p 35.00p 146172
16/04/2026 34.50p 35.97p 33.00p 34.00p 83067
15/04/2026 34.50p 35.97p 33.00p 35.00p 87935
14/04/2026 34.00p 35.96p 32.10p 34.50p 100523
13/04/2026 34.00p 35.96p 32.10p 34.00p 74246
10/04/2026 34.00p 35.25p 32.10p 34.00p 65462
09/04/2026 34.00p 35.96p 33.60p 34.00p 34106
08/04/2026 32.00p 35.70p 30.65p 34.00p 412447
07/04/2026 31.50p 32.40p 30.02p 31.50p 26172
02/04/2026 32.00p 32.40p 30.15p 31.50p 152619
01/04/2026 32.00p 33.00p 31.00p 32.00p 153132
31/03/2026 29.50p 33.00p 29.50p 32.00p 156792
30/03/2026 33.50p 33.50p 28.65p 29.50p 457758
27/03/2026 33.50p 33.80p 32.03p 33.50p 437634
26/03/2026 33.50p 34.40p 32.00p 33.50p 308709
25/03/2026 33.50p 34.99p 32.33p 33.00p 349716
24/03/2026 33.50p 34.89p 32.60p 33.50p 157373
23/03/2026 31.50p 32.92p 30.00p 32.00p 313567
20/03/2026 30.50p 34.00p 30.50p 32.50p 395076
19/03/2026 32.00p 32.80p 30.10p 30.50p 156624
18/03/2026 32.00p 35.90p 31.25p 32.00p 523753
17/03/2026 33.50p 34.87p 31.55p 32.00p 99292
16/03/2026 33.50p 35.00p 32.00p 33.00p 56856
13/03/2026 34.00p 35.00p 32.55p 33.50p 95959
12/03/2026 37.00p 37.00p 32.10p 34.00p 404582
11/03/2026 37.00p 38.00p 36.40p 37.00p 191999
10/03/2026 34.00p 37.00p 34.00p 37.00p 295707
09/03/2026 34.00p 35.00p 29.50p 34.00p 686330
06/03/2026 35.50p 35.94p 33.25p 34.00p 256697
05/03/2026 35.50p 35.98p 35.35p 35.50p 72857
04/03/2026 35.50p 36.00p 34.35p 35.50p 246230
03/03/2026 38.50p 38.86p 33.50p 35.50p 851263
02/03/2026 37.50p 39.99p 36.55p 39.80p 341921
27/02/2026 33.00p 40.80p 33.00p 38.00p 1995831
26/02/2026 27.00p 34.80p 27.00p 33.00p 2234927
25/02/2026 24.00p 24.90p 23.00p 24.00p 162617
24/02/2026 26.00p 26.00p 24.00p 24.00p 161558
23/02/2026 26.00p 26.80p 25.00p 26.00p 21198
20/02/2026 26.00p 27.00p 25.46p 26.00p 34657
19/02/2026 25.50p 26.86p 25.39p 26.00p 232219
18/02/2026 27.00p 27.80p 25.23p 25.50p 263718
17/02/2026 24.00p 30.40p 24.00p 27.00p 1143342
16/02/2026 24.00p 25.00p 23.05p 24.00p 140974
13/02/2026 24.00p 24.40p 23.72p 24.00p 144321
12/02/2026 24.00p 24.99p 23.20p 24.00p 82045
11/02/2026 23.00p 24.50p 23.00p 24.00p 304812
10/02/2026 23.00p 23.80p 22.67p 23.00p 364673
09/02/2026 23.00p 23.80p 22.40p 23.00p 88642
06/02/2026 23.00p 23.24p 22.00p 23.00p 125198
05/02/2026 24.50p 24.90p 22.15p 23.00p 501770
04/02/2026 20.70p 25.90p 20.70p 24.50p 1318503
03/02/2026 17.75p 22.50p 16.90p 20.70p 1806757
02/02/2026 16.00p 16.50p 15.52p 16.00p 102941
30/01/2026 16.25p 16.45p 15.51p 16.00p 142857

*Close Price adjusted for both dividends and splits