Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
13/07/2022 25.00p 25.00p 23.08p 25.00p 598
12/07/2022 25.00p 25.40p 25.00p 25.00p 39
11/07/2022 25.00p 25.00p 25.00p 25.00p 0
08/07/2022 25.00p 25.00p 25.00p 25.00p 0
07/07/2022 25.00p 25.00p 23.08p 25.00p 1335
06/07/2022 25.00p 25.00p 23.08p 25.00p 30075
05/07/2022 25.00p 25.00p 24.90p 25.00p 3993
04/07/2022 25.00p 25.45p 24.10p 25.00p 4449
01/07/2022 25.00p 25.50p 25.00p 25.00p 1850
30/06/2022 26.00p 26.00p 23.00p 25.00p 8640
29/06/2022 26.00p 26.00p 25.00p 26.00p 2000
28/06/2022 26.50p 26.50p 25.00p 26.00p 23152
27/06/2022 26.50p 26.50p 26.45p 26.50p 3758
24/06/2022 26.50p 26.50p 26.45p 26.50p 37
23/06/2022 26.50p 26.50p 26.00p 26.50p 1916
22/06/2022 26.50p 26.50p 26.00p 26.50p 2806
21/06/2022 26.50p 26.50p 26.45p 26.50p 2812
20/06/2022 26.50p 26.50p 26.50p 26.50p 0
17/06/2022 26.50p 26.50p 26.39p 26.50p 13389
16/06/2022 26.50p 26.50p 25.88p 26.50p 3568
15/06/2022 26.50p 26.50p 26.49p 26.50p 31
14/06/2022 27.50p 27.50p 25.00p 26.50p 103229
13/06/2022 27.50p 27.50p 27.50p 27.50p 0
10/06/2022 27.50p 27.50p 26.20p 27.50p 11631
09/06/2022 27.50p 27.50p 27.50p 27.50p 0
08/06/2022 27.50p 27.50p 27.50p 27.50p 0
07/06/2022 27.00p 28.40p 26.00p 27.50p 40106
06/06/2022 26.50p 27.96p 26.50p 27.00p 36036
03/06/2022 26.50p 27.40p 25.06p 26.50p 5202
02/06/2022 26.50p 27.40p 25.06p 26.50p 5202
01/06/2022 26.50p 27.40p 25.06p 26.50p 5202
31/05/2022 26.50p 26.50p 26.50p 26.50p 0
30/05/2022 26.50p 26.50p 26.50p 26.50p 0
27/05/2022 26.50p 27.80p 26.50p 26.50p 359
26/05/2022 26.50p 26.90p 26.40p 26.50p 31875
25/05/2022 27.50p 27.50p 24.00p 26.50p 120720
24/05/2022 27.50p 27.50p 25.25p 27.50p 18750
23/05/2022 27.50p 27.90p 26.10p 27.50p 14333
20/05/2022 27.50p 27.50p 27.30p 27.50p 3644
19/05/2022 29.00p 29.00p 27.10p 27.50p 17934
18/05/2022 29.00p 29.00p 29.00p 29.00p 0
17/05/2022 29.00p 29.00p 29.00p 29.00p 0
16/05/2022 29.00p 29.00p 29.00p 29.00p 0
13/05/2022 29.00p 29.80p 29.00p 29.00p 27
12/05/2022 29.00p 29.00p 28.00p 29.00p 1011
11/05/2022 30.00p 30.00p 28.10p 29.00p 3000
10/05/2022 31.50p 31.50p 29.50p 30.00p 21713
09/05/2022 32.50p 32.50p 30.00p 30.50p 62613
06/05/2022 32.50p 32.50p 32.50p 32.50p 0
05/05/2022 32.50p 32.50p 31.06p 32.50p 11425
04/05/2022 32.50p 32.50p 31.00p 32.50p 4444
03/05/2022 32.50p 32.50p 32.50p 32.50p 0
02/05/2022 32.50p 32.50p 31.00p 32.50p 85
29/04/2022 32.50p 32.50p 31.00p 32.50p 85
28/04/2022 32.50p 32.50p 32.50p 32.50p 0
27/04/2022 32.50p 32.50p 32.10p 32.50p 9000
26/04/2022 32.50p 32.50p 30.72p 32.50p 5000
25/04/2022 32.50p 32.50p 31.09p 32.50p 1125
22/04/2022 32.50p 32.50p 31.10p 32.50p 3229
21/04/2022 32.50p 32.50p 32.50p 32.50p 0
20/04/2022 32.50p 32.50p 31.33p 32.50p 8280
19/04/2022 32.50p 32.50p 32.50p 32.50p 0
18/04/2022 32.50p 33.22p 31.00p 32.50p 112025
15/04/2022 32.50p 33.22p 31.00p 32.50p 112025
14/04/2022 32.50p 33.22p 31.00p 32.50p 112025
13/04/2022 32.50p 32.50p 32.50p 32.50p 0
12/04/2022 32.50p 32.50p 32.50p 32.50p 0
11/04/2022 32.50p 32.50p 31.61p 32.50p 81
08/04/2022 32.50p 32.50p 32.50p 32.50p 0
07/04/2022 32.50p 32.50p 32.50p 32.50p 0
06/04/2022 32.50p 33.30p 31.60p 32.50p 19992
05/04/2022 32.50p 33.30p 32.50p 32.50p 2000
04/04/2022 33.50p 33.50p 32.00p 32.50p 55222
01/04/2022 33.50p 34.40p 32.71p 33.50p 10486
31/03/2022 33.50p 33.50p 33.50p 33.50p 0
30/03/2022 33.50p 34.00p 32.66p 33.50p 20191
29/03/2022 33.50p 33.50p 32.65p 33.50p 2122
28/03/2022 33.50p 33.50p 33.50p 33.50p 0
25/03/2022 33.50p 33.50p 33.50p 33.50p 0
24/03/2022 33.50p 33.50p 33.50p 33.50p 0
23/03/2022 33.50p 33.50p 32.60p 33.50p 667
22/03/2022 33.50p 33.50p 32.60p 33.50p 1492
21/03/2022 33.50p 33.50p 33.50p 33.50p 0
18/03/2022 33.50p 33.50p 32.70p 33.50p 1250
17/03/2022 33.50p 33.50p 32.60p 33.50p 17
16/03/2022 33.50p 33.50p 32.30p 33.50p 2830
15/03/2022 33.50p 34.00p 33.50p 33.50p 24
14/03/2022 33.50p 33.50p 33.50p 33.50p 0
11/03/2022 33.50p 34.67p 32.00p 33.50p 45299
10/03/2022 30.50p 30.95p 30.00p 30.00p 2805
09/03/2022 30.50p 30.50p 30.26p 30.50p 10296
08/03/2022 31.00p 31.00p 30.00p 30.50p 37811
07/03/2022 31.00p 31.75p 30.00p 31.00p 213138
04/03/2022 31.00p 31.00p 30.56p 31.00p 47
03/03/2022 31.00p 31.00p 29.98p 31.00p 32134
02/03/2022 31.00p 31.00p 30.00p 31.00p 5000
01/03/2022 31.00p 31.98p 30.00p 31.00p 114908
28/02/2022 29.50p 29.50p 28.54p 29.50p 115000
25/02/2022 29.50p 29.50p 28.50p 29.50p 4098
24/02/2022 30.00p 30.00p 28.35p 29.50p 13217
23/02/2022 30.00p 30.00p 30.00p 30.00p 0
22/02/2022 30.00p 30.00p 29.04p 30.00p 34521
21/02/2022 30.00p 30.94p 29.60p 30.00p 35220
18/02/2022 30.00p 30.00p 29.00p 30.00p 160000
17/02/2022 29.00p 30.98p 29.00p 30.00p 41670
16/02/2022 29.00p 29.00p 28.50p 29.00p 0
15/02/2022 29.30p 29.90p 28.00p 28.50p 68068
14/02/2022 30.50p 30.50p 28.50p 29.30p 85093
11/02/2022 31.50p 31.50p 30.50p 30.50p 3228
10/02/2022 30.50p 30.50p 30.10p 30.50p 1500
09/02/2022 33.00p 33.00p 30.50p 30.50p 60015
08/02/2022 33.00p 33.00p 33.00p 33.00p 1000
07/02/2022 33.00p 33.00p 33.00p 33.00p 0
04/02/2022 33.50p 33.50p 32.04p 33.00p 36308
03/02/2022 33.50p 33.50p 33.00p 33.50p 186
02/02/2022 33.50p 33.50p 32.58p 33.50p 4752
01/02/2022 33.50p 33.50p 33.50p 33.50p 0
31/01/2022 33.50p 33.76p 33.50p 33.50p 9500
28/01/2022 33.50p 33.50p 33.00p 33.50p 1000
27/01/2022 33.50p 33.50p 33.00p 33.50p 1315
26/01/2022 34.00p 34.00p 33.00p 34.00p 8692
25/01/2022 34.00p 34.00p 33.00p 34.00p 670
24/01/2022 36.00p 36.00p 33.50p 34.00p 43257
21/01/2022 36.00p 36.00p 35.12p 36.00p 26174
20/01/2022 35.50p 36.00p 35.20p 36.00p 25652
19/01/2022 33.00p 34.50p 33.00p 34.50p 16000
18/01/2022 33.00p 33.35p 32.32p 33.00p 26469
17/01/2022 34.50p 34.50p 32.00p 33.00p 84949
14/01/2022 30.00p 35.00p 30.00p 34.50p 168142
13/01/2022 31.00p 31.20p 29.25p 30.00p 19026
12/01/2022 32.50p 32.50p 30.20p 31.00p 28725
10/01/2022 32.50p 34.00p 31.33p 32.50p 5739
07/01/2022 32.50p 33.00p 31.00p 32.50p 5517
06/01/2022 32.50p 32.50p 31.15p 32.50p 4500
05/01/2022 32.50p 32.50p 30.50p 32.50p 108750
04/01/2022 33.00p 33.00p 32.72p 33.00p 8125
31/12/2021 33.00p 34.00p 33.00p 33.00p 1000
30/12/2021 33.00p 34.00p 32.40p 33.00p 17742
29/12/2021 31.00p 34.00p 31.00p 33.00p 89840
24/12/2021 31.00p 31.00p 31.00p 31.00p 0
23/12/2021 31.00p 31.00p 30.80p 31.00p 10000
22/12/2021 31.00p 31.00p 30.80p 31.00p 750
21/12/2021 31.00p 31.80p 31.00p 31.00p 1000
20/12/2021 31.00p 31.00p 30.00p 30.00p 5650
17/12/2021 31.00p 31.00p 30.80p 31.00p 4098
16/12/2021 31.00p 31.00p 30.85p 31.00p 10000
15/12/2021 31.00p 31.90p 30.80p 31.00p 2355
14/12/2021 31.00p 31.96p 31.00p 31.00p 20000
13/12/2021 31.00p 31.00p 30.80p 31.00p 3261
10/12/2021 30.50p 32.90p 30.50p 31.00p 31857
09/12/2021 30.50p 31.00p 30.30p 30.50p 10339
08/12/2021 30.50p 30.90p 30.00p 30.50p 421353
07/12/2021 31.50p 31.50p 29.80p 30.50p 38371
06/12/2021 32.50p 32.50p 30.00p 31.50p 86880
03/12/2021 32.50p 32.98p 32.00p 32.50p 10930
02/12/2021 32.50p 32.50p 32.01p 32.50p 10200
01/12/2021 32.50p 32.50p 32.15p 32.50p 185
30/11/2021 32.00p 33.00p 32.00p 32.50p 2687
29/11/2021 33.00p 33.00p 31.00p 32.00p 41178
26/11/2021 33.50p 33.50p 32.00p 33.00p 4726
25/11/2021 34.50p 34.50p 32.30p 34.00p 19618
24/11/2021 34.50p 34.50p 34.00p 34.50p 8293
23/11/2021 34.50p 34.50p 34.05p 34.50p 9214
22/11/2021 34.50p 34.50p 34.05p 34.50p 1329
19/11/2021 34.50p 34.65p 34.02p 34.50p 16136
18/11/2021 34.50p 34.50p 34.01p 34.50p 10000
17/11/2021 34.50p 34.50p 34.02p 34.50p 7
16/11/2021 34.50p 34.50p 34.01p 34.50p 54674
15/11/2021 34.50p 34.50p 34.45p 34.50p 2024
12/11/2021 34.50p 34.50p 34.00p 34.50p 7853
11/11/2021 34.50p 34.50p 34.50p 34.50p 0
10/11/2021 34.50p 34.55p 34.01p 34.50p 27475
09/11/2021 34.50p 34.55p 34.10p 34.50p 9579
08/11/2021 34.50p 34.50p 34.50p 34.50p 0
05/11/2021 34.50p 34.60p 34.10p 34.50p 7876
04/11/2021 34.50p 34.60p 34.50p 34.50p 5
03/11/2021 34.50p 34.70p 34.25p 34.50p 24332
02/11/2021 34.50p 34.90p 34.05p 34.50p 5233
01/11/2021 34.00p 34.50p 34.00p 34.50p 23864
29/10/2021 33.50p 34.00p 33.50p 34.00p 14000
28/10/2021 32.50p 33.60p 32.30p 33.50p 19552
27/10/2021 32.50p 32.80p 32.11p 32.50p 1636
26/10/2021 31.50p 32.80p 31.20p 32.50p 50235
25/10/2021 34.50p 34.50p 31.01p 31.50p 41597
22/10/2021 35.00p 35.00p 32.10p 34.50p 43329
21/10/2021 35.50p 35.50p 34.00p 35.00p 35760
20/10/2021 36.50p 36.50p 35.00p 35.50p 10892
19/10/2021 36.50p 36.50p 36.50p 36.50p 0
18/10/2021 38.50p 38.50p 34.50p 36.50p 41808
15/10/2021 38.50p 40.20p 37.00p 40.20p 4767
14/10/2021 39.00p 40.00p 37.00p 38.50p 142752
13/10/2021 39.00p 42.00p 38.00p 39.00p 162433
12/10/2021 34.00p 40.00p 34.00p 39.00p 161314
11/10/2021 34.00p 35.20p 34.00p 34.00p 8030
08/10/2021 35.00p 35.60p 33.10p 34.00p 23212
07/10/2021 32.00p 40.00p 32.00p 35.00p 164547
06/10/2021 31.00p 31.50p 30.55p 31.00p 18722
05/10/2021 31.00p 31.50p 30.55p 31.00p 7500
04/10/2021 31.00p 32.00p 30.55p 31.00p 10625
01/10/2021 31.00p 31.50p 30.50p 31.00p 10202

*Close Price adjusted for both dividends and splits