Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
30/09/2021 31.60p 32.00p 30.40p 31.00p 42676
29/09/2021 35.10p 35.10p 31.60p 31.60p 43916
28/09/2021 35.50p 35.60p 33.00p 35.10p 31620
27/09/2021 36.00p 36.00p 34.25p 35.50p 19104
24/09/2021 36.00p 36.49p 35.00p 36.00p 6426
23/09/2021 34.00p 38.00p 34.00p 36.00p 239368
22/09/2021 33.00p 34.75p 32.75p 34.00p 50150
21/09/2021 34.00p 34.40p 32.40p 33.00p 42995
20/09/2021 34.00p 34.90p 34.00p 34.00p 14
17/09/2021 36.50p 36.50p 33.00p 34.00p 82293
16/09/2021 36.50p 38.00p 35.00p 36.50p 7347
15/09/2021 38.50p 38.60p 35.00p 36.50p 79199
14/09/2021 35.00p 40.00p 33.00p 39.00p 86415
13/09/2021 37.00p 37.80p 35.00p 35.00p 27173
10/09/2021 37.00p 37.80p 36.00p 37.00p 22328
09/09/2021 28.50p 39.70p 28.50p 37.00p 346124
08/09/2021 28.00p 28.90p 26.00p 28.00p 62481
07/09/2021 28.50p 28.50p 27.00p 28.00p 31496
06/09/2021 28.50p 28.50p 27.11p 28.50p 173923
03/09/2021 27.50p 29.98p 27.00p 28.50p 118974
02/09/2021 28.50p 29.00p 27.00p 27.50p 51432
01/09/2021 28.50p 29.40p 27.00p 28.50p 34194
31/08/2021 28.50p 28.50p 27.05p 28.50p 19812
27/08/2021 28.50p 30.00p 27.90p 30.00p 11752
26/08/2021 28.50p 28.50p 27.03p 28.50p 5162
25/08/2021 28.50p 28.50p 27.99p 28.50p 6000
24/08/2021 28.50p 28.50p 28.50p 28.50p 0
23/08/2021 28.50p 28.50p 28.00p 28.50p 18528
20/08/2021 28.50p 28.50p 28.00p 28.50p 46732
19/08/2021 29.00p 29.00p 27.00p 28.50p 17846
18/08/2021 29.00p 29.00p 29.00p 29.00p 0
17/08/2021 29.00p 29.00p 28.88p 29.00p 1725
16/08/2021 29.00p 29.00p 28.90p 29.00p 6869
13/08/2021 28.50p 29.00p 28.47p 29.00p 53162
12/08/2021 30.50p 30.50p 27.64p 28.50p 60640
11/08/2021 30.50p 30.50p 30.00p 30.50p 1635
10/08/2021 30.50p 30.50p 30.30p 30.50p 2805
09/08/2021 30.50p 30.50p 30.30p 30.50p 170
06/08/2021 30.50p 30.75p 28.50p 30.50p 69187
05/08/2021 32.00p 32.00p 32.00p 32.00p 0
04/08/2021 32.00p 32.00p 31.02p 32.00p 174
03/08/2021 32.00p 32.25p 30.00p 32.00p 42081
02/08/2021 32.50p 32.50p 31.00p 32.00p 33704
30/07/2021 32.50p 33.00p 32.20p 32.50p 20496
29/07/2021 31.00p 33.00p 31.00p 32.50p 9138
28/07/2021 31.00p 32.00p 31.00p 31.00p 7583
27/07/2021 31.00p 31.25p 30.50p 31.00p 28000
26/07/2021 31.00p 32.00p 30.65p 31.00p 16789
23/07/2021 31.50p 31.77p 30.50p 31.00p 33413
22/07/2021 31.50p 32.40p 30.10p 31.50p 8494
21/07/2021 33.50p 33.50p 31.00p 31.50p 51252
20/07/2021 33.50p 33.50p 33.50p 33.50p 0
19/07/2021 37.00p 37.00p 32.58p 33.50p 46878
16/07/2021 37.00p 37.00p 35.10p 37.00p 1372
15/07/2021 37.00p 37.00p 37.00p 37.00p 1886
14/07/2021 36.50p 37.00p 36.10p 37.00p 49250
13/07/2021 36.50p 40.00p 35.88p 36.50p 1615717
12/07/2021 36.50p 36.90p 36.50p 36.50p 3588
09/07/2021 36.50p 36.50p 36.50p 36.50p 0
08/07/2021 36.50p 36.50p 35.80p 36.50p 969
07/07/2021 36.50p 37.00p 35.50p 36.50p 13385
06/07/2021 35.50p 36.50p 35.25p 36.50p 60252
05/07/2021 35.50p 36.00p 35.50p 35.50p 12138
02/07/2021 36.00p 36.60p 35.50p 35.50p 4000
01/07/2021 35.50p 36.00p 35.02p 36.00p 270
30/06/2021 35.50p 36.00p 35.50p 36.00p 10000
29/06/2021 35.50p 35.50p 35.50p 35.50p 0
28/06/2021 35.50p 36.00p 35.01p 35.50p 9207
25/06/2021 35.50p 35.57p 35.01p 35.50p 13002
24/06/2021 35.50p 35.57p 35.01p 35.50p 1575
23/06/2021 35.50p 35.66p 35.50p 35.50p 15000
22/06/2021 35.50p 35.50p 35.50p 35.50p 0
21/06/2021 36.00p 36.00p 35.00p 35.50p 4707
18/06/2021 36.00p 36.00p 35.02p 36.00p 11064
17/06/2021 36.00p 36.70p 35.00p 36.00p 8372
16/06/2021 36.00p 36.00p 35.00p 36.00p 11482
15/06/2021 36.00p 36.00p 35.00p 36.00p 43746
14/06/2021 37.50p 37.50p 35.00p 36.00p 31500
11/06/2021 38.00p 38.00p 36.00p 37.50p 10000
10/06/2021 38.00p 38.00p 38.00p 38.00p 0
09/06/2021 38.00p 38.00p 37.00p 38.00p 29075
08/06/2021 38.00p 38.00p 36.33p 38.00p 19489
07/06/2021 38.00p 38.00p 37.00p 38.00p 17500
04/06/2021 38.00p 38.00p 37.02p 38.00p 420
03/06/2021 39.00p 39.00p 37.00p 38.00p 2500
02/06/2021 39.00p 39.50p 37.10p 39.00p 10791
01/06/2021 39.00p 39.00p 37.00p 39.00p 15447
28/05/2021 39.00p 40.00p 37.00p 39.00p 29982
27/05/2021 39.00p 39.00p 39.00p 39.00p 0
26/05/2021 39.00p 40.00p 38.55p 39.00p 11222

*Close Price adjusted for both dividends and splits