Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
26/04/2023 11.00p 11.98p 10.65p 11.00p 48365
25/04/2023 11.00p 11.11p 11.00p 11.00p 0
24/04/2023 11.00p 11.75p 11.00p 11.00p 27583
21/04/2023 11.25p 11.25p 10.50p 11.00p 160782
20/04/2023 11.25p 11.25p 10.50p 11.25p 11049
19/04/2023 11.25p 11.25p 10.50p 11.25p 100
18/04/2023 11.25p 11.25p 10.50p 11.25p 100
17/04/2023 11.25p 11.70p 11.25p 11.25p 0
14/04/2023 11.50p 11.50p 10.50p 11.25p 406546
13/04/2023 11.50p 11.75p 11.50p 11.50p 0
12/04/2023 11.50p 11.50p 10.65p 11.50p 3000
11/04/2023 11.50p 11.50p 11.40p 11.50p 15000
06/04/2023 11.50p 11.75p 11.50p 11.50p 0
05/04/2023 11.50p 11.50p 10.50p 11.50p 53050
04/04/2023 11.50p 11.50p 11.00p 11.50p 84760
03/04/2023 11.50p 11.50p 11.00p 11.50p 7100
31/03/2023 11.50p 11.50p 11.01p 11.50p 25000
30/03/2023 11.50p 11.50p 11.00p 11.50p 6554
29/03/2023 11.50p 11.50p 11.50p 11.50p 0
28/03/2023 11.50p 11.50p 11.00p 11.50p 186692
27/03/2023 11.50p 11.50p 11.50p 11.50p 0
24/03/2023 11.50p 11.50p 11.50p 11.50p 0
23/03/2023 11.50p 11.50p 10.50p 11.50p 12500
22/03/2023 11.50p 11.50p 11.35p 11.50p 13775
21/03/2023 11.50p 11.50p 11.50p 11.50p 96
20/03/2023 11.50p 11.50p 11.02p 11.50p 1722
17/03/2023 11.50p 11.50p 11.25p 11.50p 0
16/03/2023 11.50p 11.55p 11.50p 11.50p 34536
15/03/2023 11.50p 11.60p 11.00p 11.50p 174743
14/03/2023 11.50p 11.50p 11.00p 11.50p 11070
13/03/2023 11.75p 11.75p 11.00p 11.50p 4571
10/03/2023 12.25p 12.25p 11.00p 11.75p 116432
09/03/2023 12.75p 12.75p 11.55p 12.25p 210343
08/03/2023 12.75p 12.90p 12.50p 12.75p 7050
07/03/2023 12.75p 12.95p 12.75p 12.75p 20000
06/03/2023 12.75p 12.75p 12.55p 12.75p 43591
03/03/2023 12.75p 13.00p 12.75p 12.75p 3801
02/03/2023 12.75p 12.75p 12.63p 12.75p 16287
01/03/2023 13.25p 13.25p 12.50p 12.75p 31332
28/02/2023 13.25p 13.25p 13.25p 13.25p 0
27/02/2023 13.25p 13.25p 13.25p 13.25p 0
24/02/2023 13.25p 13.25p 12.73p 13.25p 62
23/02/2023 13.25p 13.25p 13.25p 13.25p 6023
22/02/2023 13.25p 13.25p 12.52p 13.25p 150
21/02/2023 13.50p 13.50p 12.52p 13.25p 30826
20/02/2023 13.50p 13.50p 13.30p 13.50p 3759
17/02/2023 13.50p 13.50p 13.00p 13.50p 29837
16/02/2023 13.50p 13.50p 13.00p 13.50p 70875
15/02/2023 13.50p 13.50p 13.50p 13.50p 20059
14/02/2023 13.50p 13.60p 13.50p 13.50p 395
13/02/2023 13.50p 13.50p 13.32p 13.50p 2410
10/02/2023 13.50p 13.50p 13.50p 13.50p 0
09/02/2023 13.50p 13.70p 13.32p 13.50p 13504
08/02/2023 13.50p 13.90p 13.32p 13.50p 51700
07/02/2023 13.50p 13.50p 12.60p 13.50p 46378
06/02/2023 13.50p 13.50p 13.00p 13.50p 31051
03/02/2023 13.50p 13.50p 13.15p 13.50p 46673
02/02/2023 13.50p 13.50p 13.15p 13.50p 64574
01/02/2023 13.50p 13.50p 13.00p 13.50p 7825
31/01/2023 13.50p 13.50p 13.01p 13.50p 7325
30/01/2023 13.50p 13.50p 13.24p 13.50p 53000
27/01/2023 13.50p 13.50p 13.01p 13.50p 5000
26/01/2023 13.50p 13.50p 13.00p 13.50p 307574
25/01/2023 13.50p 13.50p 13.42p 13.50p 14898
24/01/2023 13.50p 13.50p 13.47p 13.50p 371
23/01/2023 13.50p 13.50p 13.50p 13.50p 14814
20/01/2023 13.50p 13.50p 13.33p 13.50p 0
19/01/2023 13.50p 13.50p 13.00p 13.50p 30
18/01/2023 13.50p 13.50p 13.33p 13.50p 0
17/01/2023 13.50p 13.53p 13.10p 13.50p 35000
16/01/2023 13.50p 13.50p 13.33p 13.50p 0
13/01/2023 13.50p 13.64p 13.00p 13.50p 25242
12/01/2023 13.50p 13.72p 13.00p 13.50p 138180
11/01/2023 13.50p 13.72p 13.50p 13.50p 262
10/01/2023 13.50p 13.95p 13.02p 13.50p 13217
09/01/2023 13.50p 13.84p 13.50p 13.50p 10000
06/01/2023 13.50p 13.84p 13.10p 13.50p 4245
05/01/2023 13.50p 13.95p 13.50p 13.50p 215
04/01/2023 13.50p 13.50p 13.33p 13.50p 0
03/01/2023 13.50p 13.69p 13.10p 13.50p 21400
30/12/2022 13.50p 13.50p 13.33p 13.50p 0
29/12/2022 13.50p 13.50p 13.33p 13.50p 0
28/12/2022 13.50p 13.50p 13.33p 13.50p 0
23/12/2022 13.50p 13.50p 13.33p 13.50p 0
22/12/2022 13.50p 13.50p 13.33p 13.50p 0
21/12/2022 13.50p 13.50p 13.50p 13.50p 0
20/12/2022 13.50p 13.50p 13.33p 13.50p 0
19/12/2022 13.75p 14.10p 13.50p 13.50p 250000
16/12/2022 13.75p 13.75p 13.00p 13.75p 13322
15/12/2022 13.75p 14.00p 13.25p 13.75p 14593
14/12/2022 13.75p 13.90p 13.75p 13.75p 0
13/12/2022 13.75p 13.75p 13.11p 13.75p 167
12/12/2022 13.75p 14.40p 13.00p 13.75p 230000
09/12/2022 13.75p 13.90p 13.75p 13.75p 0
08/12/2022 13.75p 13.89p 13.00p 13.75p 13279
07/12/2022 13.75p 13.90p 13.75p 13.75p 0
06/12/2022 13.75p 13.90p 13.75p 13.75p 0
05/12/2022 13.75p 13.90p 13.75p 13.75p 0
02/12/2022 13.75p 13.88p 13.75p 13.75p 3762
01/12/2022 13.75p 14.50p 13.30p 13.75p 3800
30/11/2022 13.75p 13.75p 13.25p 13.75p 942
29/11/2022 13.75p 13.90p 13.75p 13.75p 0
28/11/2022 13.75p 13.90p 13.75p 13.75p 52971
25/11/2022 13.75p 13.75p 13.75p 13.75p 0
24/11/2022 13.75p 13.75p 13.25p 13.75p 542
23/11/2022 13.75p 13.75p 13.25p 13.75p 5469
22/11/2022 13.75p 13.75p 13.75p 13.75p 0
21/11/2022 13.75p 13.90p 13.75p 13.75p 17942
18/11/2022 13.75p 13.94p 13.74p 13.75p 27392
17/11/2022 13.75p 13.75p 13.00p 13.75p 4098
16/11/2022 13.75p 13.75p 13.74p 13.75p 1667
15/11/2022 14.50p 14.50p 13.00p 13.75p 18243
14/11/2022 14.50p 14.50p 14.50p 14.50p 0
11/11/2022 14.50p 15.00p 13.50p 14.50p 61079
10/11/2022 14.50p 14.50p 14.33p 14.50p 0
09/11/2022 14.50p 14.98p 14.50p 14.50p 17809
08/11/2022 15.00p 15.00p 14.50p 14.50p 23947
07/11/2022 15.50p 15.50p 15.00p 15.00p 76139
04/11/2022 15.50p 15.50p 15.00p 15.50p 2042
03/11/2022 15.50p 15.50p 15.33p 15.50p 0
02/11/2022 15.50p 15.50p 15.35p 15.50p 10000
01/11/2022 15.50p 15.50p 15.35p 15.50p 10000
31/10/2022 15.50p 15.50p 15.33p 15.50p 0
28/10/2022 15.50p 15.50p 15.39p 15.50p 64
27/10/2022 16.50p 16.50p 14.60p 15.50p 265372
26/10/2022 15.50p 15.50p 15.00p 15.50p 6523
25/10/2022 16.00p 16.00p 15.00p 15.50p 14118
24/10/2022 16.00p 16.00p 16.00p 16.00p 0
21/10/2022 16.00p 16.24p 15.04p 16.00p 4395
20/10/2022 16.00p 16.00p 16.00p 16.00p 0
19/10/2022 16.50p 16.50p 16.00p 16.00p 8355
18/10/2022 16.50p 16.67p 16.50p 16.50p 0
17/10/2022 16.00p 16.50p 16.00p 16.50p 17000
14/10/2022 16.00p 16.40p 16.00p 16.00p 12120
13/10/2022 15.50p 16.00p 15.39p 16.00p 79295
12/10/2022 15.50p 15.50p 15.00p 15.50p 1353
11/10/2022 15.75p 15.75p 15.00p 15.50p 25000
10/10/2022 15.75p 16.33p 15.75p 15.75p 2000
07/10/2022 15.75p 16.49p 15.75p 15.75p 34168
06/10/2022 15.75p 16.10p 15.45p 15.75p 13800
05/10/2022 15.75p 15.75p 15.40p 15.75p 30861
04/10/2022 15.75p 15.75p 15.75p 15.75p 0
03/10/2022 15.75p 15.75p 15.00p 15.75p 1000
30/09/2022 15.75p 15.75p 15.45p 15.75p 6653
29/09/2022 15.75p 15.75p 15.00p 15.75p 1500
28/09/2022 17.00p 17.00p 15.55p 15.75p 30858
27/09/2022 17.00p 17.00p 15.60p 17.00p 33824
26/09/2022 17.00p 17.00p 16.00p 17.00p 5000
23/09/2022 17.00p 17.00p 16.00p 17.00p 2500
22/09/2022 17.50p 17.50p 16.00p 17.00p 10000
21/09/2022 17.50p 17.50p 17.50p 17.50p 0
20/09/2022 18.00p 18.00p 17.00p 17.50p 15060
19/09/2022 18.00p 18.00p 18.00p 18.00p 0
16/09/2022 18.00p 18.00p 18.00p 18.00p 0
15/09/2022 18.00p 18.00p 17.00p 18.00p 54248
14/09/2022 18.00p 18.00p 18.00p 18.00p 0
13/09/2022 18.00p 18.00p 17.00p 18.00p 10430
12/09/2022 19.00p 19.00p 16.85p 18.00p 67146
09/09/2022 19.00p 19.00p 18.00p 19.00p 932
08/09/2022 19.00p 20.00p 19.00p 19.00p 800
07/09/2022 19.00p 19.00p 19.00p 19.00p 0
06/09/2022 19.00p 19.00p 18.00p 19.00p 50
05/09/2022 19.00p 19.00p 19.00p 19.00p 0
02/09/2022 19.00p 19.00p 18.00p 19.00p 5000
01/09/2022 19.00p 19.00p 19.00p 19.00p 0
31/08/2022 19.00p 19.00p 19.00p 19.00p 0
30/08/2022 19.00p 19.00p 19.00p 19.00p 0
29/08/2022 19.00p 19.00p 19.00p 19.00p 0
26/08/2022 19.00p 19.00p 19.00p 19.00p 0
25/08/2022 19.00p 19.00p 18.72p 19.00p 8012
24/08/2022 19.00p 19.00p 19.00p 19.00p 0
23/08/2022 19.00p 19.00p 18.79p 19.00p 1600
22/08/2022 19.00p 19.00p 18.00p 19.00p 312
19/08/2022 19.00p 19.00p 19.00p 19.00p 0
18/08/2022 19.00p 19.00p 19.00p 19.00p 0
17/08/2022 19.00p 19.00p 19.00p 19.00p 0
16/08/2022 19.00p 19.00p 18.90p 19.00p 658
15/08/2022 19.50p 19.50p 18.10p 19.00p 17792
12/08/2022 20.00p 20.00p 19.00p 19.50p 44389
11/08/2022 20.00p 20.00p 19.00p 20.00p 7000
10/08/2022 21.00p 21.00p 18.50p 20.00p 53213
09/08/2022 21.00p 21.00p 21.00p 21.00p 0
08/08/2022 21.00p 21.00p 20.95p 21.00p 4750
05/08/2022 21.00p 21.00p 21.00p 21.00p 0
04/08/2022 21.00p 21.00p 19.25p 21.00p 40000
03/08/2022 21.00p 21.00p 20.30p 21.00p 20000
02/08/2022 21.00p 21.95p 21.00p 21.00p 11363
01/08/2022 21.00p 21.95p 21.00p 21.00p 5344
29/07/2022 21.50p 21.80p 19.00p 21.00p 40045
28/07/2022 21.50p 21.90p 21.50p 21.50p 7412
27/07/2022 22.50p 22.50p 21.00p 21.50p 1365
26/07/2022 22.50p 22.50p 21.00p 22.50p 13750
25/07/2022 22.50p 22.50p 22.50p 22.50p 0
22/07/2022 22.50p 22.50p 21.70p 22.50p 21045
21/07/2022 22.50p 22.50p 22.50p 22.50p 0
20/07/2022 22.50p 22.50p 22.50p 22.50p 0
19/07/2022 22.50p 22.50p 22.50p 22.50p 0
18/07/2022 22.50p 22.50p 22.50p 22.50p 0
15/07/2022 23.00p 23.00p 21.00p 22.50p 9346
14/07/2022 25.00p 25.00p 22.00p 23.00p 40743

*Close Price adjusted for both dividends and splits