Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
17/04/2012 30.20p 30.20p 29.20p 29.60p 14528
16/04/2012 30.40p 30.40p 30.00p 30.20p 15000
13/04/2012 30.40p 30.40p 30.12p 30.40p 10
12/04/2012 30.40p 30.40p 28.80p 30.40p 25250
11/04/2012 30.40p 30.40p 30.12p 30.40p 618
10/04/2012 30.40p 30.40p 30.32p 30.40p 200
05/04/2012 30.40p 30.40p 30.08p 30.40p 36250
04/04/2012 30.40p 30.40p 30.00p 30.40p 19323
03/04/2012 29.40p 30.40p 29.40p 30.40p 41138
02/04/2012 29.60p 29.60p 29.14p 29.40p 4630
30/03/2012 30.20p 30.48p 28.00p 29.60p 99150
29/03/2012 30.60p 30.60p 29.20p 30.40p 12667
28/03/2012 34.40p 34.40p 30.40p 30.60p 61517
27/03/2012 34.20p 34.40p 33.68p 34.40p 2
26/03/2012 34.20p 34.20p 33.20p 34.20p 3332
23/03/2012 34.20p 34.20p 33.20p 34.20p 0
22/03/2012 34.20p 34.20p 33.20p 34.20p 838
21/03/2012 34.00p 34.20p 32.80p 34.20p 10500
20/03/2012 34.00p 34.00p 34.00p 34.00p 3750
19/03/2012 32.20p 34.00p 32.20p 34.00p 1575
16/03/2012 32.20p 32.28p 32.20p 32.20p 500
15/03/2012 32.20p 32.40p 32.20p 32.20p 3009
14/03/2012 35.20p 35.20p 32.04p 32.20p 72373
13/03/2012 35.40p 35.40p 34.78p 35.20p 8361
12/03/2012 35.40p 35.40p 34.80p 35.40p 375
09/03/2012 35.40p 35.40p 34.81p 35.40p 12157
08/03/2012 35.60p 35.60p 35.20p 35.40p 8750
07/03/2012 37.00p 37.00p 32.80p 35.60p 70375
06/03/2012 37.00p 37.00p 35.49p 37.00p 23435
05/03/2012 39.00p 39.80p 36.00p 37.00p 119545
02/03/2012 37.00p 37.00p 34.00p 34.00p 13625
01/03/2012 37.00p 37.00p 34.20p 37.00p 1750
29/02/2012 37.00p 37.20p 34.20p 37.00p 1471
28/02/2012 37.00p 37.00p 36.92p 37.00p 1875
27/02/2012 36.00p 37.20p 34.20p 37.00p 5591
24/02/2012 36.00p 36.00p 34.80p 36.00p 24843
23/02/2012 40.00p 40.00p 36.00p 36.00p 40822
22/02/2012 40.00p 40.00p 38.50p 40.00p 1500
21/02/2012 40.00p 40.00p 37.69p 40.00p 12500
20/02/2012 40.00p 41.40p 38.00p 40.00p 13242
17/02/2012 41.00p 41.40p 40.00p 40.00p 781
16/02/2012 41.00p 42.80p 40.00p 41.00p 7075
15/02/2012 42.00p 43.60p 41.00p 41.00p 6713
14/02/2012 39.00p 43.48p 39.00p 42.00p 16875
13/02/2012 40.00p 40.00p 39.00p 39.00p 26378
10/02/2012 40.00p 41.76p 39.20p 40.00p 42000
09/02/2012 40.00p 40.00p 39.33p 40.00p 803
08/02/2012 40.00p 41.80p 40.00p 40.00p 6875
07/02/2012 40.00p 41.80p 39.20p 40.00p 722
06/02/2012 40.00p 42.00p 39.20p 40.00p 41606
03/02/2012 40.00p 42.00p 39.00p 40.00p 20603
02/02/2012 40.00p 40.00p 38.80p 40.00p 500
01/02/2012 40.00p 40.40p 38.00p 40.00p 7330
31/01/2012 39.00p 40.92p 38.20p 40.00p 51775
30/01/2012 38.00p 40.67p 36.80p 39.00p 34825
27/01/2012 38.00p 40.00p 38.00p 38.00p 27343
26/01/2012 42.00p 42.80p 36.20p 38.00p 15959
25/01/2012 40.00p 43.80p 38.80p 42.00p 21626
24/01/2012 40.00p 42.00p 38.48p 40.00p 18075
23/01/2012 39.00p 42.00p 39.00p 40.00p 32676
20/01/2012 33.00p 39.36p 33.00p 39.00p 29637
19/01/2012 33.00p 34.61p 33.00p 33.00p 12812
18/01/2012 34.00p 34.00p 33.00p 33.00p 13125
17/01/2012 34.00p 35.60p 34.00p 34.00p 4020
16/01/2012 36.00p 36.00p 32.60p 34.00p 27458
13/01/2012 35.00p 36.20p 35.00p 36.00p 7433
12/01/2012 30.00p 38.40p 30.00p 35.00p 60073
11/01/2012 28.00p 33.98p 28.00p 30.00p 61995
10/01/2012 27.00p 28.80p 27.00p 28.00p 7000
09/01/2012 26.00p 27.80p 26.00p 27.00p 1630
06/01/2012 25.00p 28.00p 25.00p 26.00p 36250
05/01/2012 25.00p 26.00p 25.00p 25.00p 1250
04/01/2012 25.00p 26.80p 25.00p 25.00p 20625
03/01/2012 24.00p 25.20p 24.00p 25.00p 1875
30/12/2011 23.00p 24.00p 22.00p 23.00p 0
29/12/2011 22.00p 24.00p 22.00p 23.00p 1250
28/12/2011 22.00p 26.00p 21.20p 22.00p 11175
23/12/2011 22.00p 23.20p 22.00p 22.00p 375
22/12/2011 22.00p 23.20p 22.00p 22.00p 2930
21/12/2011 22.00p 24.00p 22.00p 22.00p 11757
20/12/2011 23.00p 23.60p 20.40p 22.00p 63232
19/12/2011 23.00p 23.52p 22.20p 23.00p 40649
16/12/2011 23.00p 23.00p 22.84p 23.00p 2000
15/12/2011 24.00p 24.00p 23.00p 23.00p 13
14/12/2011 23.00p 23.00p 23.00p 23.00p 2500
13/12/2011 23.00p 23.00p 22.76p 23.00p 54
12/12/2011 25.00p 25.00p 23.00p 23.00p 14600
09/12/2011 23.00p 27.20p 23.00p 24.00p 17464
08/12/2011 23.00p 25.00p 20.80p 23.00p 0
07/12/2011 25.00p 25.00p 20.80p 23.00p 30089
06/12/2011 25.00p 25.00p 24.20p 25.00p 5000
05/12/2011 26.00p 27.96p 24.00p 25.00p 0
02/12/2011 26.00p 27.96p 24.00p 26.00p 22614
01/12/2011 26.00p 27.80p 26.00p 26.00p 0
30/11/2011 26.00p 27.80p 26.00p 26.00p 0
29/11/2011 26.00p 27.80p 26.00p 26.00p 2500
28/11/2011 26.00p 28.00p 26.00p 26.00p 66750
25/11/2011 25.00p 28.00p 25.00p 26.00p 6625
24/11/2011 25.00p 27.60p 25.00p 25.00p 375
23/11/2011 25.00p 26.52p 25.00p 25.00p 10000
22/11/2011 25.00p 27.96p 25.00p 25.00p 1250
21/11/2011 25.00p 25.00p 24.00p 25.00p 750
18/11/2011 25.00p 27.96p 25.00p 25.00p 1250
17/11/2011 25.00p 27.96p 25.00p 25.00p 1250
16/11/2011 24.00p 27.60p 24.00p 25.00p 10000
15/11/2011 24.00p 27.60p 24.00p 24.00p 9041
14/11/2011 24.00p 27.60p 24.00p 24.00p 5250
11/11/2011 24.00p 26.92p 24.00p 24.00p 8750
10/11/2011 24.00p 26.92p 24.00p 24.00p 2143
09/11/2011 24.00p 27.00p 23.20p 24.00p 0
08/11/2011 24.00p 27.00p 23.20p 24.00p 2309
07/11/2011 24.00p 27.20p 22.84p 24.00p 3000
04/11/2011 24.00p 24.00p 22.00p 24.00p 6250
03/11/2011 24.00p 26.40p 24.00p 24.00p 2500
02/11/2011 24.00p 26.80p 22.00p 24.00p 15000
01/11/2011 24.00p 27.52p 24.00p 24.00p 2500
31/10/2011 24.00p 27.52p 24.00p 24.00p 2500
28/10/2011 24.00p 28.00p 22.76p 24.00p 38333
27/10/2011 23.00p 26.00p 22.08p 23.00p 7188
26/10/2011 23.00p 25.20p 23.00p 23.00p 14375
25/10/2011 23.00p 24.96p 22.00p 23.00p 0
24/10/2011 23.00p 24.96p 22.00p 23.00p 0
21/10/2011 23.00p 24.96p 22.00p 23.00p 11208
20/10/2011 23.00p 25.20p 21.80p 23.00p 0
19/10/2011 23.00p 25.20p 21.80p 23.00p 2375
18/10/2011 23.00p 23.00p 21.52p 23.00p 250
17/10/2011 23.00p 25.40p 23.00p 23.00p 21000
14/10/2011 24.00p 25.20p 23.00p 23.00p 62820
13/10/2011 24.00p 27.92p 24.00p 24.00p 1116
12/10/2011 24.00p 24.00p 24.00p 24.00p 2032
11/10/2011 24.00p 24.00p 24.00p 24.00p 2810
10/10/2011 20.00p 24.00p 20.00p 24.00p 3314
07/10/2011 19.00p 21.72p 19.00p 20.00p 2500
06/10/2011 19.00p 19.20p 19.00p 19.00p 12000
05/10/2011 19.00p 22.00p 19.00p 19.00p 0
04/10/2011 19.00p 22.00p 19.00p 19.00p 14000
03/10/2011 19.00p 21.12p 17.50p 19.00p 0
30/09/2011 18.00p 21.12p 17.50p 19.00p 9781
29/09/2011 17.00p 18.00p 17.00p 18.00p 12739
28/09/2011 16.00p 17.00p 16.00p 17.00p 9639
27/09/2011 16.00p 16.00p 14.04p 16.00p 0
26/09/2011 16.00p 16.00p 14.04p 16.00p 0
23/09/2011 16.00p 16.00p 14.04p 16.00p 3750
22/09/2011 16.00p 16.80p 14.00p 16.00p 91250
21/09/2011 16.00p 18.00p 16.00p 16.00p 0
20/09/2011 18.00p 18.00p 16.00p 16.00p 8750
19/09/2011 18.00p 18.00p 16.00p 18.00p 2500
16/09/2011 18.00p 18.00p 16.12p 18.00p 2412
15/09/2011 19.00p 19.00p 16.98p 18.00p 5246
14/09/2011 22.00p 22.00p 15.00p 19.00p 13750
13/09/2011 22.00p 22.00p 20.04p 22.00p 177
12/09/2011 22.00p 22.00p 20.04p 22.00p 177
09/09/2011 22.00p 22.00p 20.32p 22.00p 0
08/09/2011 22.00p 22.00p 20.32p 22.00p 0
07/09/2011 22.00p 22.00p 20.32p 22.00p 0
06/09/2011 22.00p 22.00p 20.32p 22.00p 0
05/09/2011 22.00p 22.00p 20.32p 22.00p 0
02/09/2011 22.00p 22.00p 20.32p 22.00p 0
01/09/2011 22.00p 22.00p 20.32p 22.00p 0
31/08/2011 22.00p 22.00p 20.32p 22.00p 0
30/08/2011 22.00p 22.00p 20.32p 22.00p 500
26/08/2011 22.00p 22.00p 20.04p 22.00p 0
25/08/2011 22.00p 22.00p 20.04p 22.00p 125
24/08/2011 22.00p 22.00p 20.04p 22.00p 375
23/08/2011 22.00p 22.00p 18.00p 22.00p 1203
22/08/2011 22.00p 22.00p 20.04p 22.00p 0
19/08/2011 22.00p 22.00p 20.04p 22.00p 0
18/08/2011 22.00p 22.00p 20.04p 22.00p 0
17/08/2011 22.00p 22.00p 20.04p 22.00p 84
16/08/2011 22.00p 22.00p 22.00p 22.00p 0
15/08/2011 22.00p 22.00p 22.00p 22.00p 16
12/08/2011 22.00p 22.00p 20.20p 22.00p 0
11/08/2011 22.00p 22.00p 20.20p 22.00p 75
10/08/2011 22.00p 22.80p 20.00p 22.00p 7425
09/08/2011 22.00p 22.00p 17.60p 22.00p 6250
08/08/2011 22.00p 22.00p 22.00p 22.00p 0
05/08/2011 22.00p 22.00p 21.60p 22.00p 0
04/08/2011 21.00p 22.00p 21.00p 22.00p 5000
03/08/2011 25.00p 25.00p 20.00p 21.00p 36506
02/08/2011 25.00p 25.00p 24.96p 25.00p 1203
01/08/2011 25.00p 25.00p 25.00p 25.00p 0
29/07/2011 25.00p 25.00p 24.40p 25.00p 1617
28/07/2011 26.00p 26.00p 24.40p 25.00p 4037
27/07/2011 26.00p 26.00p 20.00p 26.00p 6250
26/07/2011 26.00p 26.00p 24.40p 26.00p 2000
25/07/2011 26.00p 26.00p 24.08p 26.00p 50
22/07/2011 26.00p 26.00p 26.00p 26.00p 250
21/07/2011 26.00p 26.00p 26.00p 26.00p 1250
20/07/2011 26.00p 26.00p 24.08p 26.00p 0
19/07/2011 26.00p 26.00p 24.08p 26.00p 0
18/07/2011 26.00p 26.00p 24.08p 26.00p 1250
15/07/2011 26.00p 28.00p 24.00p 26.00p 0
14/07/2011 26.00p 26.60p 24.00p 26.00p 43957
13/07/2011 26.00p 26.00p 25.20p 26.00p 750
12/07/2011 26.00p 26.00p 25.20p 26.00p 2602
11/07/2011 26.00p 26.80p 26.00p 26.00p 6250
08/07/2011 27.00p 27.00p 23.12p 26.00p 11352
07/07/2011 27.00p 29.00p 27.00p 27.00p 0
06/07/2011 29.00p 29.00p 27.00p 27.00p 2850
05/07/2011 29.00p 29.00p 28.60p 29.00p 0

*Close Price adjusted for both dividends and splits