Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
01/04/2016 34.00p 34.00p 26.00p 31.00p 85481
31/03/2016 34.00p 34.00p 32.48p 34.00p 1417
30/03/2016 34.00p 34.00p 34.00p 34.00p 1456
29/03/2016 34.00p 34.80p 32.44p 34.00p 3195
24/03/2016 34.00p 34.80p 33.00p 34.00p 3089
23/03/2016 33.00p 34.00p 32.60p 34.00p 13237
22/03/2016 32.00p 35.65p 32.00p 33.00p 55990
21/03/2016 35.00p 40.00p 35.00p 35.00p 500
18/03/2016 36.00p 36.00p 35.00p 35.00p 0
17/03/2016 35.00p 36.00p 34.44p 36.00p 6944
16/03/2016 35.00p 35.50p 35.00p 35.00p 369
15/03/2016 35.00p 36.00p 34.40p 35.00p 33835
14/03/2016 35.00p 35.00p 34.80p 35.00p 188
11/03/2016 35.00p 36.00p 34.90p 35.00p 14689
10/03/2016 35.00p 35.00p 34.60p 35.00p 250
09/03/2016 35.00p 36.00p 35.00p 35.00p 3875
08/03/2016 37.00p 40.00p 35.00p 35.00p 573
07/03/2016 37.00p 37.00p 37.00p 37.00p 0
04/03/2016 35.00p 39.50p 35.00p 37.00p 14526
03/03/2016 35.00p 40.00p 35.00p 35.00p 0
02/03/2016 37.00p 38.00p 34.20p 35.00p 37672
01/03/2016 36.00p 38.00p 34.64p 36.00p 26203
29/02/2016 36.00p 38.00p 36.00p 36.00p 262695
26/02/2016 36.00p 37.00p 34.08p 36.00p 11688
25/02/2016 36.00p 37.12p 36.00p 36.00p 750
24/02/2016 36.00p 37.12p 34.60p 36.00p 29616
23/02/2016 35.00p 37.16p 34.00p 36.00p 11648
22/02/2016 36.00p 39.20p 32.00p 35.00p 56066
19/02/2016 38.00p 38.00p 38.00p 38.00p 0
18/02/2016 37.00p 39.60p 36.40p 38.00p 29741
17/02/2016 41.00p 41.00p 32.00p 37.00p 53267
16/02/2016 41.00p 41.00p 40.00p 41.00p 30333
15/02/2016 41.00p 41.00p 41.00p 41.00p 20
12/02/2016 41.00p 41.00p 41.00p 41.00p 0
11/02/2016 41.00p 41.80p 40.00p 41.00p 2163
10/02/2016 45.00p 45.00p 40.00p 41.00p 15000
09/02/2016 47.00p 47.00p 44.00p 45.00p 9554
08/02/2016 47.00p 47.00p 38.40p 47.00p 26547
05/02/2016 47.00p 49.04p 44.80p 47.00p 2883
04/02/2016 47.00p 47.00p 47.00p 47.00p 0
03/02/2016 47.00p 47.00p 47.00p 47.00p 0
02/02/2016 47.00p 47.00p 47.00p 47.00p 0
01/02/2016 47.00p 47.00p 47.00p 47.00p 0
29/01/2016 45.00p 47.00p 42.00p 47.00p 18779
28/01/2016 46.00p 47.60p 45.00p 45.00p 12904
27/01/2016 46.00p 48.00p 44.00p 46.00p 1706
26/01/2016 46.00p 50.00p 44.00p 46.00p 10716
25/01/2016 47.00p 50.00p 47.00p 47.00p 5527
22/01/2016 44.00p 47.00p 44.00p 47.00p 17858
21/01/2016 43.00p 44.00p 42.20p 44.00p 4125
20/01/2016 43.00p 43.80p 43.00p 43.00p 500
19/01/2016 43.00p 43.80p 43.00p 43.00p 3320
18/01/2016 44.00p 48.00p 38.98p 43.00p 6478
15/01/2016 47.00p 47.00p 40.00p 44.00p 22365
14/01/2016 50.00p 51.60p 46.40p 47.00p 7475
13/01/2016 51.00p 51.00p 48.40p 51.00p 3474
12/01/2016 53.00p 53.00p 48.00p 51.00p 3875
11/01/2016 54.00p 54.20p 51.20p 53.00p 5416
08/01/2016 55.00p 56.00p 54.00p 54.00p 11640
07/01/2016 56.00p 56.00p 54.34p 55.00p 7746
06/01/2016 54.00p 55.88p 54.00p 54.00p 5000
05/01/2016 53.00p 57.20p 52.00p 54.00p 6228
04/01/2016 53.00p 55.40p 53.00p 53.00p 1250
31/12/2015 57.00p 57.20p 51.92p 53.00p 6008
30/12/2015 55.00p 58.00p 54.12p 57.00p 9895
29/12/2015 54.00p 57.07p 54.00p 55.00p 5749
24/12/2015 54.00p 54.00p 52.00p 54.00p 10750
23/12/2015 54.00p 56.00p 51.24p 54.00p 5541
22/12/2015 55.00p 58.40p 51.20p 54.00p 10826
21/12/2015 58.00p 58.00p 54.00p 55.00p 6760
18/12/2015 57.00p 64.72p 52.00p 58.00p 245846
17/12/2015 43.00p 49.39p 43.00p 47.00p 45611
16/12/2015 39.00p 39.00p 36.40p 37.00p 47375
15/12/2015 39.00p 39.90p 39.00p 39.00p 1495
14/12/2015 39.00p 39.00p 39.00p 39.00p 0
11/12/2015 40.00p 42.00p 38.40p 39.00p 9851
10/12/2015 40.00p 42.00p 39.42p 40.00p 16500
09/12/2015 41.00p 42.00p 40.00p 40.00p 19286
08/12/2015 43.00p 43.00p 39.40p 41.00p 5150
07/12/2015 42.00p 43.40p 40.00p 43.00p 26812
04/12/2015 49.00p 50.00p 48.00p 49.00p 237257
03/12/2015 54.00p 54.80p 48.00p 49.00p 47449
02/12/2015 39.00p 55.20p 39.00p 54.00p 146000
01/12/2015 37.60p 40.00p 37.60p 38.00p 8125
30/11/2015 37.60p 40.00p 37.20p 37.60p 7500
27/11/2015 36.00p 40.00p 36.00p 37.60p 45891
26/11/2015 36.00p 37.20p 35.24p 36.00p 6492
25/11/2015 36.00p 36.00p 36.00p 36.00p 0
24/11/2015 36.00p 36.00p 36.00p 36.00p 0
23/11/2015 36.00p 36.00p 35.24p 36.00p 250
20/11/2015 36.00p 37.60p 36.00p 36.00p 7792
19/11/2015 36.00p 36.00p 36.00p 36.00p 0
18/11/2015 36.00p 37.60p 35.20p 36.00p 13982
17/11/2015 36.00p 36.00p 36.00p 36.00p 0
16/11/2015 36.00p 37.00p 35.64p 36.00p 8497
13/11/2015 36.00p 37.00p 35.60p 36.00p 988
12/11/2015 36.00p 37.80p 36.00p 36.00p 2500
11/11/2015 35.00p 37.40p 35.00p 36.00p 5250
10/11/2015 35.00p 37.20p 35.00p 35.00p 7500
09/11/2015 36.00p 36.00p 34.00p 35.00p 3463
06/11/2015 37.00p 37.96p 35.40p 36.00p 6819
05/11/2015 38.00p 39.00p 36.40p 37.00p 1745
04/11/2015 38.00p 38.00p 38.00p 38.00p 0
03/11/2015 38.00p 38.00p 36.04p 38.00p 2500
02/11/2015 37.00p 39.20p 36.64p 38.00p 86316
30/10/2015 38.00p 38.40p 38.00p 38.00p 6474
29/10/2015 38.00p 38.00p 36.00p 38.00p 502
28/10/2015 39.00p 39.00p 36.40p 38.00p 7674
27/10/2015 39.00p 39.00p 38.00p 39.00p 2781
26/10/2015 41.00p 42.40p 36.40p 39.00p 17514
23/10/2015 32.00p 41.00p 32.00p 41.00p 77484
22/10/2015 31.00p 32.00p 30.20p 32.00p 54708
21/10/2015 34.00p 34.00p 30.02p 31.00p 11491
20/10/2015 35.00p 35.00p 32.00p 34.00p 7500
19/10/2015 35.00p 35.00p 35.00p 35.00p 0
16/10/2015 35.00p 35.00p 34.00p 35.00p 587
15/10/2015 35.00p 35.00p 34.00p 35.00p 24
14/10/2015 35.00p 35.00p 32.40p 35.00p 15853
13/10/2015 35.00p 35.00p 35.00p 35.00p 0
12/10/2015 35.00p 35.00p 34.40p 35.00p 1092
09/10/2015 35.00p 35.00p 34.00p 35.00p 10495
08/10/2015 35.00p 35.00p 34.00p 35.00p 5605
07/10/2015 35.00p 35.00p 34.00p 35.00p 2998
06/10/2015 35.00p 36.00p 34.00p 35.00p 1674
05/10/2015 37.00p 37.00p 33.00p 35.00p 13353
02/10/2015 37.00p 37.00p 36.40p 37.00p 6629
01/10/2015 39.00p 39.00p 34.00p 37.00p 69561
30/09/2015 39.00p 41.00p 38.00p 39.00p 13500
29/09/2015 39.00p 41.00p 38.60p 39.00p 250
28/09/2015 39.00p 39.00p 38.40p 39.00p 46238
25/09/2015 41.00p 43.60p 38.00p 39.00p 12515
24/09/2015 41.00p 41.00p 40.00p 41.00p 18750
23/09/2015 41.00p 45.70p 40.00p 41.00p 57166
22/09/2015 42.00p 42.00p 40.40p 41.00p 6067
21/09/2015 42.00p 43.80p 42.00p 42.00p 1750
18/09/2015 42.00p 42.00p 42.00p 42.00p 0
17/09/2015 42.00p 42.00p 42.00p 42.00p 0
16/09/2015 42.00p 43.80p 40.84p 42.00p 475
15/09/2015 42.00p 42.78p 42.00p 42.00p 19
14/09/2015 41.00p 43.80p 41.00p 42.00p 24424
11/09/2015 43.00p 43.40p 41.00p 41.00p 42827
10/09/2015 43.00p 43.00p 42.00p 43.00p 500
09/09/2015 43.00p 43.00p 42.00p 43.00p 75625
08/09/2015 43.00p 43.00p 43.00p 43.00p 0
07/09/2015 43.00p 43.40p 43.00p 43.00p 486
04/09/2015 43.00p 43.20p 42.00p 43.00p 150250
03/09/2015 43.00p 43.20p 42.20p 43.00p 4680
02/09/2015 44.00p 44.00p 42.00p 43.00p 5891
01/09/2015 44.00p 44.60p 44.00p 44.00p 673
28/08/2015 43.00p 44.60p 42.00p 44.00p 30202
27/08/2015 41.00p 44.00p 40.40p 43.00p 16950
26/08/2015 41.00p 41.80p 40.40p 41.00p 8222
25/08/2015 41.00p 41.90p 40.20p 41.00p 29258
24/08/2015 43.00p 43.60p 40.40p 41.00p 19196
21/08/2015 42.00p 44.00p 41.20p 43.00p 8200
20/08/2015 49.00p 49.00p 44.20p 45.00p 17037
19/08/2015 49.00p 56.00p 48.00p 49.00p 333
18/08/2015 49.00p 49.80p 48.20p 49.00p 4208
17/08/2015 52.00p 52.00p 48.00p 49.00p 10724
14/08/2015 52.00p 56.00p 48.50p 52.00p 6026
13/08/2015 52.00p 52.00p 51.20p 52.00p 16
12/08/2015 52.00p 52.00p 48.50p 52.00p 875
11/08/2015 52.00p 52.00p 48.62p 52.00p 1531
10/08/2015 52.00p 52.00p 48.62p 52.00p 1250
07/08/2015 52.00p 52.80p 52.00p 52.00p 125
06/08/2015 52.00p 52.00p 48.62p 52.00p 2610
05/08/2015 52.00p 55.28p 48.60p 52.00p 3543
04/08/2015 52.00p 52.00p 48.60p 52.00p 2025
03/08/2015 49.00p 52.00p 49.00p 52.00p 12500
31/07/2015 49.00p 49.00p 49.00p 49.00p 0
30/07/2015 49.00p 49.00p 48.50p 49.00p 52
29/07/2015 49.00p 56.00p 48.50p 49.00p 476
28/07/2015 49.00p 49.00p 49.00p 49.00p 0
27/07/2015 49.00p 50.00p 48.50p 49.00p 17712
24/07/2015 49.00p 57.00p 49.00p 50.00p 6792
23/07/2015 49.00p 49.60p 48.00p 49.00p 13708
22/07/2015 49.00p 49.90p 49.00p 49.00p 5831
21/07/2015 49.00p 49.00p 49.00p 49.00p 0
20/07/2015 49.00p 49.00p 48.60p 49.00p 5934
17/07/2015 50.00p 50.00p 48.40p 49.00p 11931
16/07/2015 49.00p 51.60p 49.00p 50.00p 11155
15/07/2015 49.00p 49.90p 48.40p 49.00p 1816
14/07/2015 50.00p 50.00p 48.80p 49.00p 17171
13/07/2015 49.00p 58.00p 49.00p 50.00p 5000
10/07/2015 49.00p 49.90p 48.60p 49.00p 2413
09/07/2015 49.00p 49.00p 49.00p 49.00p 0
08/07/2015 49.00p 49.00p 49.00p 49.00p 0
07/07/2015 49.00p 50.00p 48.40p 49.00p 13075
06/07/2015 54.00p 58.00p 49.00p 49.00p 8706
03/07/2015 54.00p 54.00p 52.00p 54.00p 4277
02/07/2015 54.00p 54.40p 52.40p 54.00p 1728
01/07/2015 54.00p 54.00p 54.00p 54.00p 0
30/06/2015 54.00p 54.00p 52.00p 54.00p 5233
29/06/2015 54.00p 55.20p 52.20p 54.00p 260
26/06/2015 54.00p 54.00p 52.40p 54.00p 748
25/06/2015 54.00p 54.00p 52.80p 54.00p 18065
24/06/2015 52.00p 55.40p 52.00p 54.00p 25617
23/06/2015 50.00p 54.00p 50.00p 52.00p 5453
22/06/2015 49.00p 50.00p 48.62p 50.00p 2120
19/06/2015 49.00p 50.00p 48.20p 49.00p 12293

*Close Price adjusted for both dividends and splits