Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
25/05/2021 39.00p 40.00p 38.45p 39.00p 46671
24/05/2021 39.00p 40.50p 38.45p 39.00p 5231
21/05/2021 39.00p 40.50p 38.20p 39.00p 33420
20/05/2021 38.00p 39.00p 37.80p 39.00p 82324
19/05/2021 38.00p 38.80p 37.35p 38.00p 22475
18/05/2021 36.50p 38.90p 36.00p 38.00p 338722
17/05/2021 39.00p 39.50p 39.00p 39.00p 5000
14/05/2021 39.00p 39.00p 38.05p 39.00p 12
13/05/2021 41.00p 41.00p 37.02p 39.00p 70674
12/05/2021 41.00p 41.00p 39.00p 41.00p 11148
11/05/2021 40.50p 40.50p 40.35p 40.50p 47347
10/05/2021 40.50p 40.99p 40.35p 40.50p 6143
07/05/2021 40.50p 40.80p 40.01p 40.50p 11230
06/05/2021 42.00p 42.00p 39.68p 40.50p 165605
05/05/2021 42.00p 44.00p 40.00p 42.00p 41883
04/05/2021 42.00p 42.80p 40.00p 42.00p 209967
30/04/2021 42.00p 42.80p 41.10p 42.00p 4795
29/04/2021 42.00p 42.80p 40.85p 42.00p 25717
28/04/2021 42.00p 42.80p 40.60p 42.00p 45621
27/04/2021 42.00p 42.00p 40.20p 42.00p 28002
26/04/2021 42.00p 42.00p 40.13p 42.00p 49991
23/04/2021 42.50p 42.50p 40.00p 42.00p 25023
22/04/2021 42.50p 43.00p 39.12p 42.50p 62218
21/04/2021 40.50p 41.90p 40.50p 41.00p 52720
20/04/2021 40.00p 41.90p 39.70p 40.50p 27574
19/04/2021 40.00p 40.00p 39.55p 40.00p 10
16/04/2021 40.00p 41.40p 39.50p 40.00p 35341
15/04/2021 37.00p 41.96p 37.00p 40.00p 165486
14/04/2021 32.50p 39.00p 32.50p 37.00p 175209
13/04/2021 32.50p 33.00p 32.50p 32.50p 10179
12/04/2021 31.50p 33.00p 31.50p 32.50p 52144
09/04/2021 29.00p 33.60p 29.00p 31.50p 115766
08/04/2021 29.00p 29.95p 28.00p 29.00p 107506
07/04/2021 29.00p 29.98p 28.50p 29.00p 52709
06/04/2021 28.00p 30.00p 28.00p 29.00p 25248
01/04/2021 27.50p 28.20p 27.50p 28.00p 13243
31/03/2021 26.00p 27.98p 26.00p 27.50p 72549
30/03/2021 26.00p 26.90p 25.30p 26.00p 55681
29/03/2021 27.00p 27.20p 26.00p 26.00p 37591
26/03/2021 29.00p 29.00p 26.10p 27.00p 29887
25/03/2021 29.00p 29.90p 28.10p 29.00p 51790
24/03/2021 29.50p 29.50p 28.40p 29.00p 25352
23/03/2021 28.50p 30.00p 28.20p 29.50p 83164
22/03/2021 26.00p 29.00p 26.00p 28.50p 67831
19/03/2021 26.00p 27.00p 25.05p 26.00p 58802
18/03/2021 28.50p 28.50p 25.10p 26.00p 101919
17/03/2021 29.00p 29.00p 27.00p 28.50p 18333
16/03/2021 32.00p 32.00p 27.00p 29.00p 101079
15/03/2021 30.50p 32.00p 29.90p 32.00p 38344
12/03/2021 30.50p 30.50p 29.05p 30.50p 33662
11/03/2021 30.50p 30.50p 29.05p 30.50p 4407
10/03/2021 30.50p 30.50p 29.03p 30.50p 10333
09/03/2021 30.50p 30.50p 29.03p 30.50p 1500
08/03/2021 30.50p 30.50p 29.03p 30.50p 19893
05/03/2021 30.50p 31.70p 29.10p 30.00p 18904
04/03/2021 32.50p 32.50p 30.30p 30.50p 35325
03/03/2021 32.50p 32.50p 31.40p 32.50p 19500
02/03/2021 32.50p 32.90p 31.40p 32.50p 35794
01/03/2021 32.50p 33.90p 31.25p 32.50p 18285
26/02/2021 31.50p 34.00p 31.50p 32.50p 53332
25/02/2021 31.00p 33.00p 31.00p 31.50p 19000
24/02/2021 29.50p 32.00p 29.00p 31.00p 15795
23/02/2021 28.50p 30.90p 28.20p 29.50p 30838
22/02/2021 28.50p 30.00p 28.10p 28.50p 43020
19/02/2021 27.00p 29.85p 27.00p 28.50p 50477
18/02/2021 27.50p 28.00p 24.50p 26.50p 82832
17/02/2021 28.50p 28.70p 26.90p 27.00p 26635
16/02/2021 29.50p 30.25p 28.00p 28.50p 12801
15/02/2021 30.00p 30.50p 29.00p 29.50p 22641
12/02/2021 30.50p 30.50p 28.60p 30.00p 42503
11/02/2021 30.50p 30.60p 30.50p 30.50p 10000
10/02/2021 30.50p 30.65p 30.10p 30.50p 25300
09/02/2021 30.50p 30.69p 30.50p 30.50p 8284
08/02/2021 31.50p 32.90p 29.00p 30.50p 44694
05/02/2021 31.50p 32.90p 30.00p 31.50p 19875
04/02/2021 31.50p 31.50p 30.10p 31.50p 562
03/02/2021 32.50p 32.90p 31.50p 31.50p 6741
02/02/2021 32.00p 34.90p 30.50p 32.50p 39649
01/02/2021 32.50p 34.00p 30.03p 32.00p 129983
29/01/2021 32.50p 32.50p 31.00p 32.50p 73
28/01/2021 32.50p 34.40p 31.00p 32.50p 26478
27/01/2021 33.50p 34.40p 31.00p 32.50p 40501
26/01/2021 33.50p 35.80p 32.00p 33.50p 17201
25/01/2021 33.50p 35.80p 32.20p 33.50p 10627
22/01/2021 33.50p 35.80p 32.20p 33.50p 9393
21/01/2021 33.50p 35.80p 33.50p 33.50p 5000
20/01/2021 33.50p 35.80p 32.10p 33.50p 5067
19/01/2021 33.50p 35.80p 33.50p 33.50p 2782
18/01/2021 33.50p 35.80p 33.50p 33.50p 14583
15/01/2021 32.50p 35.50p 31.50p 33.50p 13082
14/01/2021 32.50p 34.50p 30.00p 32.50p 16087
13/01/2021 34.50p 34.50p 32.00p 32.50p 2344
12/01/2021 34.50p 34.50p 32.05p 34.50p 11493
11/01/2021 34.50p 36.00p 32.00p 34.50p 3807
08/01/2021 34.50p 34.50p 32.05p 34.50p 14291
07/01/2021 34.50p 36.80p 34.50p 34.50p 2500
06/01/2021 34.50p 36.80p 32.55p 34.50p 13518
05/01/2021 34.50p 37.00p 32.55p 34.50p 14798
04/01/2021 32.00p 35.00p 30.60p 34.50p 58398
01/01/2021 31.00p 34.00p 31.00p 32.00p 15945
31/12/2020 31.00p 34.00p 31.00p 32.00p 15945
30/12/2020 30.50p 31.90p 30.50p 31.00p 3116
29/12/2020 31.50p 32.10p 29.30p 30.50p 48294
28/12/2020 30.50p 34.00p 30.50p 31.50p 26203
25/12/2020 30.50p 34.00p 30.50p 31.50p 26203
24/12/2020 30.50p 34.00p 30.50p 31.50p 26203
23/12/2020 30.00p 30.50p 30.00p 30.50p 8505
22/12/2020 32.00p 32.10p 28.00p 30.00p 58724
21/12/2020 32.00p 32.80p 30.55p 32.00p 6368
18/12/2020 32.00p 32.00p 30.30p 32.00p 6223

*Close Price adjusted for both dividends and splits