Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
15/08/2023 11.50p 11.80p 11.05p 11.50p 11085
14/08/2023 11.50p 11.80p 11.05p 11.50p 18474
11/08/2023 11.50p 11.90p 11.02p 11.50p 236350
10/08/2023 11.50p 11.50p 11.00p 11.50p 50
09/08/2023 11.50p 11.50p 11.17p 11.50p 0
08/08/2023 11.50p 11.50p 11.00p 11.50p 3351
07/08/2023 11.50p 11.50p 11.17p 11.50p 0
04/08/2023 11.50p 11.50p 11.00p 11.50p 8000
03/08/2023 11.50p 11.50p 11.00p 11.50p 13591
02/08/2023 11.50p 11.50p 11.00p 11.50p 4000
01/08/2023 11.50p 11.50p 11.17p 11.50p 0
31/07/2023 11.50p 11.50p 11.17p 11.50p 0
28/07/2023 11.50p 11.50p 11.00p 11.50p 4589
27/07/2023 11.50p 11.50p 11.00p 11.50p 51570
26/07/2023 11.50p 11.50p 11.17p 11.50p 0
25/07/2023 11.50p 11.50p 11.00p 11.50p 2461
24/07/2023 11.50p 11.50p 11.10p 11.50p 6765
21/07/2023 11.50p 11.50p 11.17p 11.50p 0
20/07/2023 11.50p 11.50p 11.02p 11.50p 11250
19/07/2023 11.50p 11.50p 11.17p 11.50p 0
18/07/2023 12.00p 12.00p 11.00p 11.50p 54790
17/07/2023 12.00p 12.00p 11.89p 12.00p 0
14/07/2023 12.00p 12.00p 11.30p 12.00p 419
13/07/2023 12.00p 12.00p 11.00p 12.00p 367604
12/07/2023 12.00p 12.00p 11.89p 12.00p 0
11/07/2023 12.00p 12.16p 12.00p 12.00p 2055
10/07/2023 12.50p 12.50p 11.00p 12.00p 11742
07/07/2023 12.50p 12.50p 12.00p 12.50p 548
06/07/2023 12.50p 12.75p 12.50p 12.50p 0
05/07/2023 12.50p 12.75p 12.50p 12.50p 0
04/07/2023 12.50p 12.50p 12.44p 12.50p 2009
03/07/2023 12.50p 12.50p 12.44p 12.50p 803
30/06/2023 12.50p 12.50p 12.00p 12.50p 250
29/06/2023 12.50p 12.75p 12.50p 12.50p 0
28/06/2023 12.50p 12.75p 12.50p 12.50p 0
27/06/2023 12.50p 12.50p 11.50p 12.50p 7466
26/06/2023 12.50p 12.50p 11.50p 12.50p 3303
23/06/2023 12.50p 12.75p 12.50p 12.50p 0
22/06/2023 12.50p 12.75p 12.50p 12.50p 0
21/06/2023 12.50p 12.50p 12.00p 12.50p 11000
20/06/2023 12.50p 12.50p 12.02p 12.50p 2726
19/06/2023 12.50p 12.50p 12.02p 12.50p 1032
16/06/2023 12.50p 12.75p 12.50p 12.50p 0
15/06/2023 12.50p 12.50p 12.02p 12.50p 2026
14/06/2023 12.50p 12.75p 12.50p 12.50p 0
13/06/2023 12.50p 12.50p 12.48p 12.50p 801
12/06/2023 12.50p 12.50p 12.48p 12.50p 801
09/06/2023 12.50p 12.50p 12.02p 12.50p 250
08/06/2023 12.50p 12.75p 12.50p 12.50p 0
07/06/2023 12.50p 12.75p 12.50p 12.50p 0
06/06/2023 12.50p 12.50p 12.02p 12.50p 1609
05/06/2023 12.50p 12.50p 12.02p 12.50p 1301
02/06/2023 12.50p 12.50p 12.02p 12.50p 1250
01/06/2023 12.50p 12.75p 12.50p 12.50p 0
31/05/2023 12.50p 12.50p 12.00p 12.50p 128801
30/05/2023 12.50p 12.50p 12.48p 12.50p 801
26/05/2023 12.25p 12.50p 12.22p 12.50p 28049
25/05/2023 12.25p 12.25p 12.00p 12.25p 18989
24/05/2023 12.25p 12.38p 12.25p 12.25p 8000
23/05/2023 12.25p 12.47p 12.00p 12.25p 29823
22/05/2023 12.25p 12.50p 12.16p 12.25p 80425
19/05/2023 12.25p 12.25p 12.15p 12.25p 8346
18/05/2023 13.50p 13.90p 12.10p 12.25p 73093
17/05/2023 13.50p 14.00p 13.40p 13.50p 28841
16/05/2023 13.50p 13.99p 13.50p 13.50p 321
15/05/2023 13.50p 13.99p 13.50p 13.50p 2082
12/05/2023 13.50p 13.75p 13.50p 13.50p 4400
11/05/2023 13.50p 14.25p 13.30p 13.50p 207518
10/05/2023 13.00p 14.00p 13.00p 13.50p 275419
09/05/2023 12.50p 13.70p 12.50p 13.00p 46775
05/05/2023 12.50p 12.50p 12.33p 12.50p 0
04/05/2023 12.50p 13.00p 12.50p 12.50p 96934
03/05/2023 12.50p 12.67p 12.50p 12.50p 0
02/05/2023 12.50p 13.00p 12.50p 12.50p 22472
28/04/2023 12.50p 12.50p 12.20p 12.50p 17483
27/04/2023 11.00p 13.00p 11.00p 12.50p 86092
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

*Close Price adjusted for both dividends and splits