Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits