Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
02/09/2014 67.00p 68.40p 65.20p 68.00p 14867
01/09/2014 67.00p 67.00p 64.93p 67.00p 1656
29/08/2014 67.00p 67.00p 67.00p 67.00p 0
28/08/2014 67.00p 68.60p 67.00p 67.00p 12504
27/08/2014 66.00p 69.20p 65.00p 67.00p 36555
26/08/2014 66.00p 67.60p 65.00p 66.00p 10062
22/08/2014 65.00p 67.20p 63.00p 66.00p 19266
21/08/2014 69.00p 69.00p 64.00p 65.00p 29037
20/08/2014 69.00p 69.00p 68.80p 69.00p 5676
19/08/2014 69.00p 69.60p 68.00p 69.00p 5187
18/08/2014 69.00p 70.00p 68.00p 69.00p 6890
15/08/2014 69.00p 70.00p 68.00p 69.00p 11191
14/08/2014 71.00p 72.00p 68.00p 69.00p 19496
13/08/2014 71.00p 73.40p 68.60p 71.00p 22910
12/08/2014 71.00p 71.00p 71.00p 71.00p 0
11/08/2014 71.00p 71.00p 68.60p 71.00p 25720
08/08/2014 72.00p 72.00p 70.80p 71.00p 238
07/08/2014 73.00p 73.60p 72.20p 73.00p 140
06/08/2014 75.00p 75.00p 68.00p 73.00p 37208
05/08/2014 75.00p 75.12p 72.00p 75.00p 10458
04/08/2014 74.00p 75.00p 74.00p 75.00p 1352
01/08/2014 75.00p 75.12p 73.40p 75.00p 3214
31/07/2014 75.00p 75.00p 74.92p 75.00p 2827
30/07/2014 75.00p 78.00p 72.00p 75.00p 3127
29/07/2014 75.00p 75.12p 74.96p 75.00p 7837
28/07/2014 75.00p 75.56p 74.80p 75.00p 1733
25/07/2014 74.00p 76.00p 73.20p 75.00p 18386
24/07/2014 77.00p 77.00p 74.00p 74.00p 16550
23/07/2014 77.00p 79.60p 74.00p 77.00p 2894
22/07/2014 68.00p 79.60p 66.40p 77.00p 67873
21/07/2014 79.00p 79.00p 78.80p 79.00p 3896
18/07/2014 80.00p 80.00p 79.00p 79.00p 1781
17/07/2014 80.00p 80.80p 78.00p 80.00p 250
16/07/2014 80.00p 80.00p 79.00p 80.00p 154
15/07/2014 80.00p 80.80p 80.00p 80.00p 10
14/07/2014 80.00p 82.00p 78.80p 80.00p 4298
11/07/2014 80.00p 81.20p 80.00p 80.00p 5792
10/07/2014 80.00p 82.00p 78.40p 80.00p 24858
09/07/2014 80.00p 80.00p 80.00p 80.00p 2609
08/07/2014 81.00p 81.20p 78.40p 80.00p 876
07/07/2014 81.00p 82.00p 78.00p 81.00p 4555
04/07/2014 81.00p 82.00p 78.00p 81.00p 1709
03/07/2014 79.00p 82.56p 76.80p 81.00p 13938
02/07/2014 81.00p 81.00p 76.40p 79.00p 52707
01/07/2014 82.00p 83.00p 80.00p 81.00p 14405
30/06/2014 88.00p 90.00p 80.00p 82.00p 20119
27/06/2014 93.00p 93.00p 84.00p 88.00p 13671
26/06/2014 93.00p 93.00p 88.20p 93.00p 934
25/06/2014 93.00p 93.00p 86.00p 93.00p 15900
24/06/2014 93.00p 93.00p 88.40p 93.00p 8400
23/06/2014 95.00p 96.00p 88.00p 93.00p 11494
20/06/2014 95.00p 95.00p 80.00p 95.00p 21824
19/06/2014 91.00p 95.00p 80.00p 95.00p 8500
18/06/2014 92.00p 92.00p 91.00p 91.00p 0
17/06/2014 91.00p 92.00p 91.00p 91.00p 2424
16/06/2014 91.00p 93.28p 88.80p 91.00p 1650
13/06/2014 91.00p 92.53p 88.80p 91.00p 35291
12/06/2014 91.00p 94.00p 88.32p 91.00p 12012
11/06/2014 91.00p 92.00p 91.00p 91.00p 1448
10/06/2014 94.00p 95.80p 88.80p 91.00p 56353
09/06/2014 96.00p 103.20p 84.00p 94.00p 122316
06/06/2014 84.00p 85.00p 81.44p 84.00p 875
05/06/2014 84.00p 84.00p 81.44p 84.00p 6224
04/06/2014 84.00p 86.00p 82.40p 84.00p 5924
03/06/2014 84.00p 87.20p 82.80p 84.00p 12534
02/06/2014 84.00p 87.20p 82.40p 84.00p 7298
30/05/2014 84.00p 87.20p 80.96p 84.00p 44349
29/05/2014 84.00p 88.00p 80.40p 84.00p 8279
28/05/2014 96.00p 97.60p 80.00p 84.00p 56196
27/05/2014 88.00p 96.00p 88.00p 93.00p 19135
23/05/2014 87.00p 90.00p 86.80p 88.00p 17293
22/05/2014 91.00p 92.45p 85.00p 87.00p 32563
21/05/2014 96.00p 96.80p 86.02p 91.00p 21931
20/05/2014 86.00p 102.00p 86.00p 95.00p 129955
19/05/2014 78.00p 98.00p 78.00p 86.00p 104643
16/05/2014 73.00p 82.00p 73.00p 78.00p 27431
15/05/2014 72.00p 76.00p 72.00p 73.00p 21425
14/05/2014 72.00p 72.00p 71.20p 72.00p 28135
13/05/2014 74.00p 74.00p 71.60p 72.00p 5225
12/05/2014 71.00p 75.00p 71.00p 75.00p 1661
09/05/2014 70.00p 73.96p 69.00p 69.00p 12943
08/05/2014 69.00p 72.80p 68.88p 71.00p 10325
07/05/2014 69.00p 69.00p 66.01p 69.00p 2750
06/05/2014 68.00p 70.00p 65.20p 69.00p 71350
02/05/2014 68.00p 68.96p 65.00p 68.00p 17156
01/05/2014 68.00p 68.00p 65.00p 68.00p 13533
30/04/2014 68.00p 69.00p 63.00p 68.00p 6684
29/04/2014 63.00p 63.80p 62.00p 63.00p 45076
28/04/2014 63.00p 63.00p 62.40p 63.00p 125
25/04/2014 63.00p 63.00p 62.80p 63.00p 76
24/04/2014 63.00p 63.56p 62.02p 63.00p 13126
23/04/2014 62.00p 63.60p 62.00p 63.00p 43872
22/04/2014 59.00p 63.60p 59.00p 62.00p 19343
17/04/2014 66.00p 67.60p 56.00p 59.00p 523435
16/04/2014 71.00p 71.00p 64.74p 66.00p 29386
15/04/2014 73.00p 73.80p 68.00p 71.00p 19497
14/04/2014 75.00p 75.00p 70.00p 73.00p 41250
11/04/2014 75.00p 78.00p 75.00p 75.00p 322
10/04/2014 75.00p 75.00p 73.80p 75.00p 1964
09/04/2014 69.00p 76.00p 69.00p 75.00p 3365
08/04/2014 69.00p 72.00p 68.40p 69.00p 10911
07/04/2014 66.00p 71.20p 66.00p 69.00p 65090
04/04/2014 66.00p 67.92p 64.00p 66.00p 74608
03/04/2014 73.00p 73.00p 65.20p 70.00p 13107
02/04/2014 73.00p 73.00p 72.00p 73.00p 2049
01/04/2014 73.00p 73.60p 72.00p 73.00p 39053
31/03/2014 73.00p 74.00p 72.80p 73.00p 17476
28/03/2014 72.00p 77.00p 70.40p 77.00p 909
27/03/2014 72.00p 73.20p 70.00p 72.00p 6104
26/03/2014 78.00p 78.00p 70.00p 72.00p 9070
25/03/2014 79.00p 79.00p 74.00p 78.00p 14730
24/03/2014 80.00p 80.00p 76.28p 79.00p 35090
21/03/2014 81.00p 81.98p 78.00p 80.00p 12457
20/03/2014 82.00p 82.80p 80.00p 81.00p 476974
19/03/2014 75.00p 84.00p 75.00p 82.00p 74566
18/03/2014 71.00p 78.00p 68.80p 75.00p 26595
17/03/2014 69.00p 71.00p 69.00p 69.00p 48851
14/03/2014 71.00p 71.00p 68.00p 69.00p 32970
13/03/2014 69.00p 72.00p 68.60p 71.00p 23264
12/03/2014 73.00p 73.00p 68.40p 69.00p 35220
11/03/2014 82.00p 82.00p 71.00p 73.00p 95640
10/03/2014 77.00p 86.42p 75.20p 82.00p 210529
07/03/2014 73.00p 78.00p 73.00p 77.00p 131868
06/03/2014 76.00p 76.00p 71.80p 73.00p 105471
05/03/2014 74.60p 76.00p 74.00p 76.00p 33917
04/03/2014 72.00p 80.00p 72.00p 74.60p 100030
03/03/2014 84.00p 84.00p 57.00p 72.00p 315807
28/02/2014 57.00p 58.00p 56.00p 57.00p 20500
27/02/2014 57.00p 58.00p 56.40p 57.00p 16591
26/02/2014 51.00p 62.00p 51.00p 57.00p 67751
25/02/2014 51.00p 51.52p 51.00p 51.00p 1014
24/02/2014 51.00p 51.98p 51.00p 51.00p 11703
21/02/2014 51.00p 54.00p 50.00p 51.00p 29024
20/02/2014 50.00p 52.00p 50.00p 50.00p 1832
19/02/2014 50.00p 52.00p 48.80p 50.00p 6875
18/02/2014 50.00p 51.96p 48.80p 50.00p 18832
17/02/2014 50.00p 52.00p 48.00p 50.00p 33939
14/02/2014 51.00p 52.00p 48.08p 50.00p 32415
13/02/2014 52.00p 52.00p 50.60p 52.00p 1098
12/02/2014 52.00p 52.00p 50.00p 52.00p 29773
11/02/2014 53.00p 53.90p 52.00p 52.00p 81516
10/02/2014 45.00p 54.00p 45.00p 53.00p 122149
07/02/2014 46.00p 47.20p 44.40p 45.00p 29581
06/02/2014 41.00p 52.00p 41.00p 46.00p 273754
05/02/2014 32.00p 42.00p 32.00p 41.00p 76024
04/02/2014 32.00p 34.00p 31.04p 32.00p 29649
03/02/2014 32.00p 32.40p 30.40p 32.00p 32500
31/01/2014 31.00p 32.00p 31.00p 32.00p 27504
30/01/2014 31.00p 31.00p 30.42p 31.00p 0
29/01/2014 31.00p 31.00p 30.42p 31.00p 1250
28/01/2014 31.00p 31.32p 30.00p 31.00p 113312
27/01/2014 31.00p 31.40p 31.00p 31.00p 1250
24/01/2014 31.00p 31.00p 30.00p 31.00p 500
23/01/2014 31.00p 31.60p 30.20p 31.00p 293966
22/01/2014 33.00p 33.00p 30.00p 31.00p 69427
21/01/2014 33.00p 33.28p 32.00p 33.00p 8278
20/01/2014 35.00p 35.00p 32.00p 33.00p 13829
17/01/2014 35.00p 35.00p 34.00p 35.00p 0
16/01/2014 35.00p 35.00p 34.00p 35.00p 1633
15/01/2014 35.00p 35.12p 32.04p 35.00p 24438
14/01/2014 35.00p 35.16p 35.00p 35.00p 5128
13/01/2014 35.00p 35.00p 34.04p 35.00p 3750
10/01/2014 36.60p 36.60p 35.20p 35.60p 17569
09/01/2014 36.60p 36.60p 35.60p 36.60p 12615
08/01/2014 36.60p 36.85p 35.20p 36.60p 0
07/01/2014 36.60p 36.85p 35.20p 36.60p 8007
06/01/2014 38.00p 38.00p 36.00p 36.60p 23481
03/01/2014 38.00p 38.00p 36.00p 38.00p 3002
02/01/2014 37.00p 39.00p 37.00p 37.00p 1750
31/12/2013 39.00p 40.00p 37.20p 39.00p 0
30/12/2013 39.00p 40.00p 37.20p 39.00p 15564
27/12/2013 40.00p 40.00p 37.20p 39.00p 16381
24/12/2013 39.00p 39.00p 38.00p 39.00p 0
23/12/2013 39.00p 39.00p 38.00p 39.00p 1925
20/12/2013 39.00p 39.04p 36.00p 39.00p 25738
19/12/2013 39.00p 39.00p 38.00p 39.00p 13256
18/12/2013 39.00p 39.00p 38.00p 39.00p 5875
17/12/2013 39.00p 40.00p 38.00p 40.00p 2740
16/12/2013 39.00p 39.16p 39.00p 39.00p 1215
13/12/2013 38.00p 39.20p 38.00p 39.00p 17890
12/12/2013 38.00p 39.00p 36.60p 38.00p 30728
11/12/2013 38.00p 40.00p 36.60p 40.00p 29263
10/12/2013 37.00p 39.60p 36.80p 38.00p 24063
09/12/2013 37.00p 37.00p 36.00p 37.00p 6500
06/12/2013 37.00p 40.00p 37.00p 40.00p 98
05/12/2013 37.00p 37.80p 36.00p 37.00p 0
04/12/2013 37.00p 37.80p 36.00p 37.00p 62193
03/12/2013 37.00p 38.00p 36.00p 37.00p 107996
02/12/2013 37.00p 37.52p 36.00p 37.00p 23856
29/11/2013 37.00p 37.60p 36.00p 37.00p 63955
28/11/2013 37.00p 37.00p 36.00p 37.00p 33592
27/11/2013 37.00p 37.20p 36.00p 37.00p 178996
26/11/2013 40.00p 40.00p 36.00p 37.00p 31512
25/11/2013 45.00p 45.00p 36.04p 37.00p 119457
22/11/2013 45.00p 45.60p 44.44p 45.00p 36606
21/11/2013 45.00p 45.40p 44.40p 45.00p 106999
20/11/2013 45.00p 45.20p 44.40p 45.00p 16750
19/11/2013 48.00p 48.00p 44.40p 45.00p 11782
18/11/2013 49.00p 49.00p 46.00p 48.00p 13681
15/11/2013 49.00p 50.20p 48.40p 49.00p 73788

*Close Price adjusted for both dividends and splits