Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
17/12/2020 31.50p 32.00p 29.05p 32.00p 5433
16/12/2020 31.50p 32.00p 29.60p 31.50p 16775
15/12/2020 31.50p 32.40p 29.60p 31.50p 122
14/12/2020 31.50p 32.90p 29.50p 31.50p 13566
11/12/2020 31.50p 32.90p 31.50p 31.50p 2230
10/12/2020 33.00p 34.00p 31.00p 31.50p 52349
09/12/2020 35.00p 35.33p 32.55p 33.00p 25285
08/12/2020 35.50p 35.90p 34.03p 35.00p 56436
07/12/2020 35.50p 37.00p 35.33p 35.50p 20739
04/12/2020 34.50p 36.50p 34.50p 35.50p 28020
03/12/2020 34.50p 36.00p 32.10p 34.50p 3083
02/12/2020 34.50p 36.50p 33.50p 34.50p 15787
01/12/2020 34.50p 34.50p 33.50p 34.50p 7877
30/11/2020 34.50p 36.50p 33.50p 34.50p 27956
27/11/2020 34.50p 35.10p 34.00p 34.50p 5208
26/11/2020 36.00p 36.75p 34.50p 34.50p 14680
25/11/2020 34.50p 36.00p 34.50p 36.00p 4977
24/11/2020 34.50p 36.00p 33.30p 34.50p 14565
23/11/2020 35.00p 35.90p 33.50p 34.50p 56782
20/11/2020 31.50p 36.70p 31.50p 35.00p 66556
19/11/2020 30.50p 32.00p 30.50p 31.50p 2627
18/11/2020 29.50p 32.50p 29.20p 30.50p 23248
17/11/2020 27.00p 31.50p 27.00p 29.50p 32350
16/11/2020 27.00p 29.00p 26.10p 27.00p 24027
13/11/2020 27.00p 28.92p 26.00p 27.00p 57480
12/11/2020 27.00p 27.00p 25.26p 27.00p 250
10/11/2020 25.00p 28.80p 24.95p 27.00p 86073
09/11/2020 25.00p 25.00p 24.02p 25.00p 85134
06/11/2020 26.00p 26.00p 24.02p 25.00p 192619
05/11/2020 26.50p 27.00p 24.50p 26.00p 30600
04/11/2020 26.50p 26.50p 26.00p 26.50p 15902
03/11/2020 26.50p 26.50p 26.50p 26.50p 0
02/11/2020 27.50p 29.00p 26.10p 26.50p 16213
30/10/2020 26.50p 27.80p 26.50p 27.50p 8980
29/10/2020 27.00p 27.00p 25.10p 26.50p 41778
28/10/2020 27.00p 27.00p 27.00p 27.00p 0
27/10/2020 27.00p 28.96p 27.00p 27.00p 10414
26/10/2020 27.00p 28.60p 25.50p 27.00p 39394
23/10/2020 29.00p 29.00p 27.00p 27.00p 25506
22/10/2020 30.50p 30.50p 28.03p 29.00p 20745
21/10/2020 30.50p 30.50p 30.50p 30.50p 0
20/10/2020 32.00p 32.00p 30.50p 30.50p 29420
19/10/2020 32.50p 32.50p 31.00p 32.00p 44377
16/10/2020 32.50p 32.50p 32.00p 32.50p 22311
15/10/2020 32.50p 32.99p 32.50p 32.50p 46286
14/10/2020 30.50p 33.00p 30.50p 32.50p 40534
13/10/2020 30.50p 32.00p 29.03p 30.50p 42145
12/10/2020 23.50p 32.60p 23.50p 30.50p 180319
09/10/2020 23.50p 23.95p 23.05p 23.50p 31441
08/10/2020 24.00p 24.00p 23.05p 23.50p 19699
07/10/2020 24.00p 24.20p 23.10p 24.00p 393
06/10/2020 24.00p 24.30p 24.00p 24.00p 48777
05/10/2020 25.00p 25.00p 23.00p 24.00p 21009
02/10/2020 25.00p 25.00p 23.40p 25.00p 37184
01/10/2020 25.00p 25.00p 25.00p 25.00p 0
30/09/2020 25.00p 25.00p 25.00p 25.00p 2256
29/09/2020 25.00p 25.00p 24.00p 25.00p 14000
28/09/2020 25.00p 25.00p 25.00p 25.00p 100
25/09/2020 25.00p 26.00p 25.00p 25.00p 4000
24/09/2020 26.50p 26.50p 23.40p 25.00p 59591
23/09/2020 23.00p 27.80p 23.00p 26.50p 146335
22/09/2020 21.50p 22.50p 19.00p 21.50p 113219
21/09/2020 23.50p 23.50p 21.25p 21.50p 52180
18/09/2020 23.50p 24.30p 23.50p 23.50p 8532
17/09/2020 24.50p 24.50p 23.50p 23.50p 28678
16/09/2020 26.00p 26.00p 24.00p 24.50p 46549
15/09/2020 26.00p 26.00p 26.00p 26.00p 1938
14/09/2020 26.00p 27.50p 26.00p 26.00p 8797
11/09/2020 26.00p 26.00p 26.00p 26.00p 0
10/09/2020 27.00p 27.00p 26.00p 26.00p 10000
09/09/2020 27.00p 27.00p 26.55p 27.00p 4752
08/09/2020 27.50p 27.50p 26.51p 27.00p 2500
07/09/2020 28.00p 28.00p 26.60p 27.50p 14936
04/09/2020 29.50p 29.90p 28.00p 28.00p 10101
03/09/2020 26.50p 29.50p 26.20p 29.50p 18016
02/09/2020 26.50p 27.00p 26.05p 26.50p 10259
01/09/2020 26.50p 26.50p 26.50p 26.50p 0
31/08/2020 24.00p 27.00p 24.00p 26.50p 32414
28/08/2020 24.00p 27.00p 24.00p 26.50p 32414
27/08/2020 23.50p 25.00p 23.50p 24.00p 3968
26/08/2020 25.50p 25.85p 21.50p 23.50p 50906
25/08/2020 25.50p 27.00p 24.00p 25.50p 559
24/08/2020 24.50p 25.85p 24.50p 25.50p 10308
21/08/2020 26.00p 26.00p 24.00p 24.50p 36564
20/08/2020 26.50p 26.50p 25.00p 26.00p 21392
19/08/2020 26.50p 27.00p 25.00p 26.50p 4874
18/08/2020 26.50p 27.00p 26.50p 26.50p 6990
17/08/2020 26.50p 27.10p 25.00p 26.50p 7686
14/08/2020 26.50p 26.90p 26.50p 26.50p 3750
13/08/2020 28.00p 29.00p 26.25p 26.50p 7643
12/08/2020 28.00p 29.00p 26.40p 28.00p 750
11/08/2020 28.00p 29.00p 26.40p 28.00p 17967
10/08/2020 28.00p 28.00p 26.40p 28.00p 11235
07/08/2020 29.50p 29.50p 28.00p 28.00p 5000
06/08/2020 29.50p 29.50p 29.50p 29.50p 0
05/08/2020 29.50p 29.50p 28.15p 29.50p 2450
04/08/2020 29.50p 30.50p 28.55p 29.50p 17710
03/08/2020 23.50p 30.00p 23.50p 29.50p 37263
31/07/2020 24.50p 24.97p 22.15p 23.50p 26404
30/07/2020 24.50p 26.50p 24.50p 24.50p 1495
29/07/2020 23.00p 24.96p 23.00p 24.50p 41260
28/07/2020 23.00p 24.15p 21.00p 23.00p 36202
27/07/2020 25.50p 25.50p 23.00p 23.00p 40999
24/07/2020 25.50p 28.00p 24.50p 25.50p 8936
23/07/2020 25.50p 25.70p 23.00p 25.50p 501586
22/07/2020 25.50p 25.50p 24.50p 25.50p 6000
21/07/2020 25.50p 30.00p 25.50p 25.50p 34418
20/07/2020 28.50p 29.40p 25.50p 25.50p 64834
17/07/2020 28.50p 29.85p 27.50p 28.50p 14809
16/07/2020 25.50p 30.00p 23.00p 28.50p 77283
15/07/2020 34.00p 35.00p 29.40p 30.50p 68286
14/07/2020 37.50p 37.50p 33.00p 34.00p 11864
13/07/2020 37.50p 37.50p 36.90p 37.50p 2021
10/07/2020 37.50p 37.50p 35.00p 37.50p 9835
09/07/2020 37.50p 37.50p 35.00p 37.50p 36653
08/07/2020 38.00p 38.00p 37.00p 37.50p 469798
07/07/2020 38.00p 38.00p 38.00p 38.00p 0
06/07/2020 39.00p 39.00p 37.10p 38.00p 6178
03/07/2020 39.50p 39.55p 37.10p 39.00p 13298
02/07/2020 38.50p 39.55p 37.10p 39.50p 998
01/07/2020 38.50p 39.55p 38.20p 38.50p 13230
30/06/2020 38.50p 39.89p 38.20p 38.50p 8920
29/06/2020 39.50p 42.00p 35.00p 38.50p 45000
26/06/2020 39.50p 39.50p 37.10p 39.50p 2380
25/06/2020 39.50p 39.50p 37.05p 39.50p 603
24/06/2020 39.50p 39.50p 37.05p 39.50p 5431
23/06/2020 39.50p 39.95p 39.50p 39.50p 250
22/06/2020 39.50p 42.00p 39.50p 39.50p 10569
19/06/2020 38.50p 39.95p 38.50p 39.00p 10511
18/06/2020 38.50p 39.97p 37.50p 38.50p 13765
17/06/2020 38.50p 39.94p 38.50p 38.50p 3834
16/06/2020 38.50p 39.97p 38.50p 38.50p 12484
15/06/2020 38.50p 39.97p 37.25p 39.00p 26470
12/06/2020 38.50p 39.00p 38.50p 38.50p 3335
11/06/2020 42.50p 42.50p 37.00p 39.00p 100516
10/06/2020 42.50p 42.50p 40.00p 42.50p 8885
09/06/2020 42.50p 42.50p 38.88p 42.50p 12135
08/06/2020 42.50p 44.00p 40.50p 42.50p 9234
05/06/2020 40.50p 43.00p 40.00p 42.50p 19671
04/06/2020 40.50p 40.50p 40.00p 40.50p 1276
03/06/2020 38.50p 40.50p 38.20p 40.50p 15327
02/06/2020 38.50p 40.00p 37.00p 38.50p 989
29/05/2020 38.00p 39.00p 37.02p 38.00p 10274
28/05/2020 38.50p 40.00p 37.03p 38.00p 25274
27/05/2020 44.00p 45.00p 38.50p 38.50p 10347
26/05/2020 42.50p 46.00p 42.50p 44.00p 18900
25/05/2020 42.50p 45.00p 40.67p 42.50p 8647
22/05/2020 42.50p 45.00p 40.67p 42.50p 8647
21/05/2020 44.00p 46.00p 40.00p 42.50p 46706
20/05/2020 39.00p 47.00p 38.60p 44.00p 152236
19/05/2020 27.50p 40.00p 27.50p 39.00p 154657
18/05/2020 26.50p 26.50p 26.01p 26.50p 18559
15/05/2020 26.50p 26.50p 26.01p 26.50p 62
14/05/2020 26.50p 26.50p 26.05p 26.50p 31
13/05/2020 26.50p 27.00p 26.01p 26.50p 1142
12/05/2020 26.50p 26.50p 26.05p 26.50p 1808
11/05/2020 26.50p 26.50p 26.05p 26.50p 5500
08/05/2020 26.50p 26.50p 24.20p 26.50p 175953
07/05/2020 26.50p 26.50p 24.20p 26.50p 175953
06/05/2020 26.50p 26.50p 26.00p 26.50p 17575
05/05/2020 26.50p 26.50p 26.31p 26.50p 10598
04/05/2020 26.50p 26.50p 26.00p 26.50p 98684
01/05/2020 26.50p 26.50p 26.20p 26.50p 5725
30/04/2020 26.50p 26.95p 26.01p 26.50p 26143
29/04/2020 26.50p 26.95p 25.00p 26.50p 50487
28/04/2020 26.50p 26.95p 26.00p 26.50p 30000
27/04/2020 27.50p 27.50p 25.50p 26.50p 36295
24/04/2020 29.00p 29.00p 25.00p 27.50p 35500
23/04/2020 29.00p 29.00p 28.25p 29.00p 3500
22/04/2020 29.00p 29.00p 28.60p 29.00p 18840
21/04/2020 29.00p 29.00p 25.00p 29.00p 10380
20/04/2020 30.50p 30.50p 27.10p 29.00p 14918
17/04/2020 31.50p 32.40p 28.00p 30.50p 31881
16/04/2020 31.50p 31.50p 30.00p 31.50p 23159
15/04/2020 32.50p 32.50p 30.00p 31.50p 11648
14/04/2020 32.50p 32.50p 30.05p 32.50p 1552
13/04/2020 32.50p 34.00p 30.00p 32.50p 5011
10/04/2020 32.50p 34.00p 30.00p 32.50p 5011
09/04/2020 32.50p 34.00p 30.00p 32.50p 5011
08/04/2020 33.50p 33.50p 32.00p 32.50p 14037
07/04/2020 33.50p 34.75p 32.50p 33.50p 34724
06/04/2020 33.50p 34.85p 32.70p 33.50p 15508
03/04/2020 33.50p 33.50p 30.00p 32.50p 47173
02/04/2020 41.70p 43.23p 32.00p 33.50p 50749
01/04/2020 23.50p 43.40p 23.50p 41.70p 268349
31/03/2020 18.50p 26.50p 17.00p 24.00p 465500
30/03/2020 16.50p 16.50p 14.50p 16.25p 112702
27/03/2020 16.50p 16.70p 16.00p 16.50p 59300
26/03/2020 17.00p 17.50p 15.00p 16.50p 46440
25/03/2020 17.50p 17.90p 16.00p 17.00p 123819
24/03/2020 22.50p 22.50p 14.95p 17.50p 325330
23/03/2020 24.00p 24.00p 22.00p 22.50p 3671
20/03/2020 24.50p 25.00p 24.50p 25.00p 21152
19/03/2020 24.50p 24.50p 24.50p 24.50p 0
18/03/2020 28.50p 28.50p 24.50p 24.50p 16980
17/03/2020 36.50p 36.50p 26.63p 29.50p 38646
16/03/2020 46.00p 46.00p 36.00p 36.50p 39397
13/03/2020 46.00p 46.00p 45.00p 46.00p 518
12/03/2020 46.00p 46.00p 45.00p 46.00p 10000
11/03/2020 46.00p 46.00p 45.02p 46.00p 12573

*Close Price adjusted for both dividends and splits