Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
30/10/2017 73.00p 75.00p 73.00p 75.00p 22198
27/10/2017 71.00p 73.60p 70.10p 73.00p 126128
26/10/2017 71.00p 71.00p 70.10p 71.00p 250
25/10/2017 71.00p 71.90p 70.10p 71.00p 1407
24/10/2017 72.00p 72.00p 70.00p 71.00p 11139
23/10/2017 75.00p 75.00p 70.00p 73.00p 2488
20/10/2017 75.00p 76.00p 74.00p 75.00p 4047
19/10/2017 75.00p 75.00p 74.00p 75.00p 2683
18/10/2017 75.00p 75.00p 74.00p 75.00p 913
17/10/2017 75.00p 75.00p 70.00p 75.00p 20170
16/10/2017 75.00p 75.00p 74.80p 75.00p 7690
13/10/2017 75.00p 75.00p 75.00p 75.00p 3754
12/10/2017 75.00p 75.00p 75.00p 75.00p 16781
11/10/2017 75.00p 75.00p 75.00p 75.00p 0
10/10/2017 75.00p 75.00p 75.00p 75.00p 1342
09/10/2017 75.00p 75.00p 75.00p 75.00p 2492
06/10/2017 74.00p 75.00p 73.00p 75.00p 13271
05/10/2017 74.00p 74.00p 74.00p 74.00p 11000
04/10/2017 73.00p 74.00p 73.00p 74.00p 13576
03/10/2017 73.00p 73.00p 73.00p 73.00p 10165
02/10/2017 73.00p 75.00p 73.00p 73.00p 7431
29/09/2017 73.00p 73.00p 73.00p 73.00p 54
28/09/2017 73.00p 73.00p 73.00p 73.00p 2868
27/09/2017 73.00p 73.00p 73.00p 73.00p 2335
26/09/2017 73.00p 73.00p 73.00p 73.00p 4000
25/09/2017 74.00p 77.00p 71.00p 73.00p 14609
22/09/2017 77.00p 77.00p 77.00p 77.00p 8313
21/09/2017 71.00p 77.00p 71.00p 77.00p 35816
20/09/2017 71.00p 72.00p 71.00p 71.00p 2840
19/09/2017 72.00p 72.00p 71.00p 71.00p 8282
18/09/2017 72.00p 72.00p 72.00p 72.00p 21296
15/09/2017 70.00p 72.00p 70.00p 72.00p 19224
14/09/2017 70.00p 70.00p 70.00p 70.00p 11
13/09/2017 66.00p 70.00p 66.00p 70.00p 23587
12/09/2017 66.00p 66.00p 66.00p 66.00p 11141
11/09/2017 66.00p 66.00p 66.00p 66.00p 5779
08/09/2017 66.00p 66.00p 66.00p 66.00p 215159
07/09/2017 66.00p 66.00p 66.00p 66.00p 5009
06/09/2017 65.00p 66.00p 65.00p 66.00p 64706
05/09/2017 63.00p 69.00p 63.00p 65.00p 9728
04/09/2017 63.00p 63.00p 63.00p 63.00p 13342
01/09/2017 63.00p 63.00p 63.00p 63.00p 7645
31/08/2017 61.00p 63.00p 61.00p 63.00p 11250
30/08/2017 62.00p 62.00p 61.00p 61.00p 25325
29/08/2017 62.00p 62.00p 62.00p 62.00p 5453
25/08/2017 63.00p 63.00p 62.00p 62.00p 4652
24/08/2017 63.00p 63.00p 63.00p 63.00p 0
23/08/2017 64.00p 64.00p 63.00p 63.00p 4928
22/08/2017 64.00p 64.00p 64.00p 64.00p 2763
21/08/2017 64.00p 64.00p 64.00p 64.00p 4000
18/08/2017 64.00p 64.00p 64.00p 64.00p 2288
17/08/2017 63.00p 64.00p 63.00p 64.00p 39050
16/08/2017 64.00p 64.00p 63.00p 63.00p 7387
15/08/2017 60.00p 64.00p 60.00p 64.00p 42483
14/08/2017 60.00p 60.00p 60.00p 60.00p 3350
11/08/2017 62.00p 62.00p 59.00p 60.00p 22765
10/08/2017 63.00p 63.00p 62.00p 62.00p 7375
09/08/2017 65.00p 65.00p 63.00p 63.00p 3099
08/08/2017 65.00p 65.00p 65.00p 65.00p 3512
07/08/2017 65.00p 65.00p 65.00p 65.00p 1075
04/08/2017 65.00p 65.00p 65.00p 65.00p 41173
03/08/2017 65.00p 65.00p 65.00p 65.00p 6485
02/08/2017 67.00p 67.00p 65.00p 65.00p 23128
01/08/2017 67.00p 67.00p 67.00p 67.00p 300
31/07/2017 67.00p 67.00p 67.00p 67.00p 0
28/07/2017 67.00p 67.00p 67.00p 67.00p 2500
27/07/2017 67.00p 67.00p 67.00p 67.00p 3875
26/07/2017 67.00p 67.00p 67.00p 67.00p 24709
25/07/2017 69.00p 69.00p 67.00p 67.00p 15432
24/07/2017 71.00p 71.00p 69.00p 69.00p 48243
21/07/2017 72.00p 72.00p 71.00p 71.00p 1475
20/07/2017 73.00p 73.00p 72.00p 72.00p 11425
19/07/2017 73.00p 73.00p 73.00p 73.00p 0
18/07/2017 73.00p 73.00p 73.00p 73.00p 16011
17/07/2017 72.00p 73.00p 72.00p 73.00p 6750
14/07/2017 72.00p 72.00p 72.00p 72.00p 15921
13/07/2017 72.00p 72.00p 72.00p 72.00p 4358
12/07/2017 73.00p 73.00p 72.00p 72.00p 16361
11/07/2017 79.00p 79.00p 73.00p 73.00p 41492
10/07/2017 79.00p 79.00p 79.00p 79.00p 13027
07/07/2017 81.00p 81.00p 79.00p 79.00p 48441
06/07/2017 81.00p 81.00p 81.00p 81.00p 5513
05/07/2017 81.00p 81.00p 81.00p 81.00p 17272
04/07/2017 81.00p 81.00p 81.00p 81.00p 9041
03/07/2017 81.00p 81.00p 81.00p 81.00p 24841
30/06/2017 81.00p 81.00p 81.00p 81.00p 12807
29/06/2017 82.00p 82.00p 81.00p 81.00p 762
28/06/2017 83.00p 83.00p 82.00p 82.00p 22257
27/06/2017 81.00p 87.00p 75.00p 83.00p 44846
26/06/2017 75.00p 75.00p 75.00p 75.00p 28056
23/06/2017 75.00p 75.00p 75.00p 75.00p 14059
22/06/2017 77.00p 77.00p 74.00p 75.00p 0
21/06/2017 85.00p 85.00p 76.00p 77.00p 0
20/06/2017 87.00p 87.00p 84.00p 85.00p 0
19/06/2017 87.00p 90.00p 87.00p 87.00p 0
16/06/2017 77.00p 90.80p 76.80p 87.00p 110713
15/06/2017 78.00p 78.00p 75.00p 77.00p 7330
14/06/2017 77.00p 79.60p 77.00p 78.00p 6937
13/06/2017 74.00p 80.00p 74.00p 77.00p 57517
12/06/2017 72.00p 77.60p 72.00p 74.00p 48454
09/06/2017 72.00p 78.00p 72.00p 72.00p 9593
08/06/2017 74.00p 74.80p 73.60p 74.00p 8751
07/06/2017 73.00p 76.00p 73.00p 74.00p 16398
06/06/2017 74.00p 74.80p 73.00p 73.00p 43780
05/06/2017 74.00p 76.00p 73.00p 74.00p 79077
02/06/2017 70.00p 74.00p 70.00p 74.00p 23009
01/06/2017 70.00p 72.00p 68.24p 70.00p 43420
31/05/2017 65.00p 70.00p 65.00p 70.00p 22949
30/05/2017 64.00p 65.40p 62.00p 65.00p 18333
26/05/2017 64.00p 65.40p 62.00p 64.00p 6359
25/05/2017 64.00p 64.80p 62.00p 64.00p 26776
24/05/2017 65.00p 65.00p 64.00p 64.00p 9509
23/05/2017 65.00p 65.00p 64.00p 65.00p 23047
22/05/2017 66.00p 67.70p 63.00p 65.00p 92105
19/05/2017 59.00p 60.30p 58.80p 59.00p 26677
18/05/2017 60.00p 61.00p 58.60p 59.00p 58571
17/05/2017 60.00p 60.40p 58.00p 60.00p 45759
16/05/2017 73.00p 73.00p 58.40p 60.00p 119631
15/05/2017 69.00p 72.15p 66.00p 68.00p 125420
12/05/2017 69.00p 73.96p 68.00p 69.00p 158383
11/05/2017 62.00p 76.00p 62.00p 69.00p 96312
10/05/2017 54.00p 66.00p 54.00p 62.00p 117590
09/05/2017 54.00p 56.00p 52.12p 54.00p 48084
08/05/2017 54.00p 56.42p 54.00p 54.00p 7380
05/05/2017 54.00p 56.00p 54.00p 54.00p 5000
04/05/2017 54.00p 56.00p 54.00p 54.00p 9500
03/05/2017 54.00p 54.80p 52.00p 54.00p 15474
02/05/2017 54.00p 55.12p 54.00p 54.00p 2811
28/04/2017 55.00p 55.12p 54.00p 54.00p 59233
27/04/2017 55.00p 56.00p 54.00p 55.00p 112126
26/04/2017 55.00p 55.00p 54.00p 55.00p 2604
25/04/2017 55.00p 55.00p 50.80p 55.00p 24653
24/04/2017 55.00p 55.12p 54.00p 55.00p 7007
21/04/2017 57.00p 58.00p 54.00p 55.00p 19680
20/04/2017 57.00p 57.00p 54.00p 57.00p 43929
19/04/2017 56.00p 57.80p 55.60p 57.00p 24547
18/04/2017 56.00p 58.00p 54.80p 56.00p 22805
13/04/2017 56.00p 56.80p 56.00p 56.00p 38466
12/04/2017 53.00p 57.20p 53.00p 56.00p 47442
11/04/2017 52.00p 53.60p 51.94p 53.00p 81806
10/04/2017 50.00p 53.60p 50.00p 52.00p 31175
07/04/2017 50.00p 51.40p 48.60p 50.00p 118980
06/04/2017 48.00p 51.60p 45.00p 50.00p 317194
05/04/2017 42.00p 42.82p 40.40p 41.00p 48857
04/04/2017 42.00p 44.00p 40.08p 42.00p 42495
03/04/2017 42.00p 42.00p 40.04p 42.00p 62948
31/03/2017 42.00p 42.00p 38.00p 42.00p 85681
30/03/2017 42.00p 44.00p 40.00p 42.00p 7231
29/03/2017 42.00p 42.00p 39.19p 42.00p 63089
28/03/2017 37.00p 37.96p 37.00p 37.00p 150
27/03/2017 39.00p 39.00p 36.35p 37.00p 30226
24/03/2017 39.00p 41.60p 36.80p 39.00p 126792
23/03/2017 38.00p 40.40p 38.00p 39.00p 86300
22/03/2017 41.00p 41.00p 36.40p 38.00p 17144
21/03/2017 41.00p 41.00p 38.00p 41.00p 10671
20/03/2017 41.00p 41.00p 41.00p 41.00p 0
17/03/2017 41.00p 41.00p 39.56p 41.00p 1845
16/03/2017 41.00p 41.00p 41.00p 41.00p 0
15/03/2017 41.00p 41.00p 38.00p 41.00p 3404
14/03/2017 41.00p 41.00p 38.12p 41.00p 8959
13/03/2017 41.00p 41.00p 41.00p 41.00p 0
10/03/2017 41.00p 41.00p 38.12p 41.00p 4353
09/03/2017 41.00p 41.00p 38.12p 41.00p 4003
08/03/2017 41.00p 41.00p 38.00p 41.00p 4598
07/03/2017 41.00p 41.00p 38.00p 41.00p 6654
06/03/2017 41.00p 41.00p 38.60p 41.00p 360
03/03/2017 41.00p 41.00p 41.00p 41.00p 0
02/03/2017 41.00p 41.00p 38.60p 41.00p 1070
01/03/2017 41.00p 41.00p 39.30p 41.00p 9000
28/02/2017 41.00p 41.00p 38.20p 41.00p 2311
27/02/2017 41.00p 41.00p 39.40p 41.00p 7500
24/02/2017 41.00p 41.00p 39.40p 41.00p 11952
23/02/2017 41.00p 41.00p 38.60p 41.00p 2278
22/02/2017 39.00p 41.00p 38.12p 41.00p 30886
21/02/2017 39.00p 40.80p 38.00p 39.00p 28314
20/02/2017 39.00p 41.96p 36.70p 39.00p 246532
17/02/2017 36.00p 36.00p 34.48p 35.00p 36570
16/02/2017 36.00p 36.00p 35.40p 36.00p 2728
15/02/2017 36.00p 36.00p 34.40p 36.00p 1668
14/02/2017 35.00p 36.00p 34.40p 36.00p 14714
13/02/2017 35.00p 35.00p 35.00p 35.00p 0
10/02/2017 35.00p 35.50p 35.00p 35.00p 11204
09/02/2017 35.00p 35.00p 34.40p 35.00p 75
08/02/2017 35.00p 35.58p 35.00p 35.00p 250
07/02/2017 35.00p 35.60p 35.00p 35.00p 6736
06/02/2017 36.00p 38.00p 34.80p 35.00p 3446
03/02/2017 37.00p 37.60p 34.80p 35.00p 155384
02/02/2017 37.00p 37.60p 37.00p 37.00p 19835
01/02/2017 37.00p 37.28p 37.00p 37.00p 1250
31/01/2017 41.00p 41.00p 37.00p 37.00p 58618
30/01/2017 39.00p 42.00p 39.00p 41.00p 120806
27/01/2017 33.00p 38.00p 33.00p 37.00p 42136
26/01/2017 32.00p 34.00p 32.00p 33.00p 8671
25/01/2017 32.00p 33.92p 32.00p 32.00p 149163
24/01/2017 33.00p 33.92p 32.00p 32.00p 3611
23/01/2017 32.00p 34.00p 32.00p 33.00p 11525
20/01/2017 31.00p 32.00p 31.00p 32.00p 9000
19/01/2017 30.00p 32.00p 30.00p 31.00p 8750
18/01/2017 29.00p 30.00p 29.00p 30.00p 27500
17/01/2017 31.00p 31.00p 28.00p 29.00p 38458

*Close Price adjusted for both dividends and splits