Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
03/06/2019 51.00p 51.00p 51.00p 51.00p 0
31/05/2019 51.00p 51.98p 51.00p 51.00p 469
30/05/2019 51.00p 51.00p 51.00p 51.00p 0
29/05/2019 51.00p 51.98p 51.00p 51.00p 9694
28/05/2019 51.00p 51.98p 50.10p 51.00p 6854
24/05/2019 51.00p 51.98p 50.10p 51.00p 25378
23/05/2019 51.50p 51.98p 50.10p 51.00p 14846
22/05/2019 51.50p 51.50p 51.00p 51.50p 536
21/05/2019 52.50p 52.50p 51.50p 51.50p 10250
20/05/2019 52.50p 52.50p 52.11p 52.50p 375
17/05/2019 52.50p 52.85p 52.50p 52.50p 1868
16/05/2019 52.50p 52.99p 52.00p 52.50p 15471
15/05/2019 55.00p 56.50p 52.00p 52.50p 17514
14/05/2019 52.50p 57.00p 52.50p 55.00p 27672
13/05/2019 55.00p 56.50p 55.00p 55.00p 250
10/05/2019 55.00p 56.40p 55.00p 55.00p 1751
09/05/2019 55.50p 57.00p 54.00p 55.00p 13111
08/05/2019 55.50p 55.50p 55.50p 55.50p 0
07/05/2019 56.00p 56.55p 55.20p 55.50p 18183
03/05/2019 53.50p 56.00p 53.00p 56.00p 22070
02/05/2019 49.50p 54.00p 49.50p 53.50p 11522
01/05/2019 45.00p 52.00p 45.00p 49.50p 17163
30/04/2019 44.00p 46.00p 43.80p 45.00p 42456
29/04/2019 43.50p 44.00p 43.10p 44.00p 42320
26/04/2019 43.50p 43.50p 43.50p 43.50p 0
25/04/2019 43.50p 43.50p 43.10p 43.50p 182
24/04/2019 43.50p 43.50p 43.00p 43.50p 7039
23/04/2019 43.50p 43.50p 43.35p 43.50p 65182
18/04/2019 43.50p 43.50p 43.00p 43.50p 5250
17/04/2019 43.00p 43.50p 43.00p 43.50p 2050
16/04/2019 43.50p 43.50p 43.00p 43.50p 338946
15/04/2019 43.50p 43.50p 43.00p 43.50p 3605
12/04/2019 44.00p 44.00p 43.00p 43.50p 15552
11/04/2019 21.73p 44.00p 21.73p 44.00p 24154
10/04/2019 45.50p 45.50p 44.50p 44.50p 13969
09/04/2019 45.50p 45.50p 45.10p 45.50p 300
08/04/2019 45.50p 45.50p 45.00p 45.50p 5846
05/04/2019 46.50p 46.50p 45.00p 45.50p 22346
04/04/2019 46.50p 46.50p 46.00p 46.50p 2907
03/04/2019 48.00p 48.00p 46.00p 46.50p 17468
02/04/2019 48.00p 48.00p 47.00p 48.00p 2500
01/04/2019 48.00p 48.00p 47.20p 48.00p 1298
29/03/2019 48.00p 48.00p 47.50p 48.00p 11303
28/03/2019 49.00p 49.00p 48.00p 48.00p 13750
27/03/2019 49.00p 49.00p 49.00p 49.00p 0
26/03/2019 49.00p 49.00p 49.00p 49.00p 0
25/03/2019 50.00p 50.00p 48.25p 49.00p 12500
22/03/2019 50.00p 52.00p 49.00p 50.00p 21691
21/03/2019 48.50p 50.00p 48.50p 50.00p 0
20/03/2019 48.50p 50.00p 48.50p 48.50p 8499
19/03/2019 48.50p 48.65p 48.50p 48.50p 373
18/03/2019 49.00p 49.94p 48.50p 48.50p 7278
15/03/2019 48.50p 50.00p 48.50p 49.00p 17103
14/03/2019 48.00p 49.00p 47.00p 48.50p 25268
13/03/2019 48.50p 48.75p 48.00p 48.50p 20711
12/03/2019 50.00p 50.00p 46.00p 48.50p 8447
11/03/2019 51.50p 51.50p 49.00p 49.00p 12418
08/03/2019 54.50p 54.50p 50.00p 51.50p 9333
07/03/2019 54.50p 54.50p 54.30p 54.50p 1955
06/03/2019 54.50p 55.00p 54.00p 54.50p 21127
05/03/2019 26.80p 54.50p 26.80p 54.50p 29
04/03/2019 58.00p 60.00p 57.00p 57.00p 562
01/03/2019 58.00p 58.68p 54.00p 58.00p 3750
28/02/2019 62.00p 62.00p 56.04p 58.00p 8297
27/02/2019 62.00p 62.00p 60.20p 62.00p 3032
26/02/2019 62.00p 62.00p 62.00p 62.00p 4839
25/02/2019 62.00p 62.80p 60.00p 62.00p 8750
22/02/2019 62.00p 63.00p 60.40p 62.00p 3491
21/02/2019 62.00p 63.20p 60.40p 62.00p 367
20/02/2019 62.00p 63.20p 62.00p 62.00p 1300
19/02/2019 62.00p 62.00p 60.40p 62.00p 25
18/02/2019 62.00p 63.20p 60.40p 62.00p 5689
15/02/2019 62.00p 63.20p 60.40p 62.00p 7576
14/02/2019 66.00p 66.00p 62.00p 62.00p 4587
13/02/2019 66.00p 66.00p 64.00p 66.00p 4075
12/02/2019 66.00p 66.00p 64.00p 66.00p 3159
11/02/2019 66.00p 66.40p 64.00p 66.00p 17021
08/02/2019 64.00p 67.92p 61.02p 66.00p 40669
07/02/2019 70.00p 70.00p 70.00p 70.00p 161
06/02/2019 70.00p 70.00p 68.00p 70.00p 7408
05/02/2019 70.00p 70.00p 70.00p 70.00p 0
04/02/2019 70.00p 70.00p 68.30p 70.00p 6990
01/02/2019 70.00p 70.00p 68.40p 70.00p 644
31/01/2019 75.00p 77.60p 68.76p 70.00p 14219
30/01/2019 61.00p 78.00p 61.00p 75.00p 20001
29/01/2019 60.00p 62.00p 60.00p 61.00p 1398
28/01/2019 60.00p 60.00p 60.00p 60.00p 0
25/01/2019 59.00p 60.00p 59.00p 60.00p 7660
24/01/2019 58.00p 59.00p 58.00p 59.00p 0
23/01/2019 56.00p 60.00p 56.00p 58.00p 7079
22/01/2019 56.00p 58.00p 56.00p 56.00p 1000
21/01/2019 56.00p 56.00p 56.00p 56.00p 0
18/01/2019 56.00p 57.92p 56.00p 56.00p 496
17/01/2019 54.00p 57.92p 54.00p 56.00p 6315
16/01/2019 52.00p 56.00p 50.80p 56.00p 12078
15/01/2019 52.00p 53.10p 50.24p 52.00p 8793
14/01/2019 52.00p 53.20p 52.00p 52.00p 2500
11/01/2019 52.00p 53.20p 50.24p 52.00p 2432
10/01/2019 52.00p 52.00p 52.00p 52.00p 0
09/01/2019 52.00p 53.60p 50.20p 52.00p 4310
08/01/2019 51.00p 52.00p 50.40p 52.00p 14596
07/01/2019 54.00p 54.00p 50.00p 51.00p 15395
04/01/2019 54.00p 54.00p 54.00p 54.00p 23
03/01/2019 54.00p 54.00p 52.30p 54.00p 1250
02/01/2019 54.00p 54.00p 52.20p 54.00p 1575
31/12/2018 54.00p 54.00p 53.20p 54.00p 184
28/12/2018 54.00p 54.00p 53.20p 54.00p 750
27/12/2018 54.00p 54.00p 54.00p 54.00p 0
24/12/2018 54.00p 54.00p 53.20p 54.00p 0
21/12/2018 54.00p 54.00p 52.20p 54.00p 89
20/12/2018 54.00p 54.96p 53.20p 54.00p 10237
19/12/2018 54.00p 54.00p 52.05p 54.00p 4750
18/12/2018 56.00p 56.00p 52.40p 54.00p 1762
17/12/2018 56.00p 56.00p 53.98p 56.00p 923
14/12/2018 56.00p 56.00p 52.80p 56.00p 52
13/12/2018 56.00p 56.00p 54.00p 56.00p 15
12/12/2018 56.00p 56.00p 54.00p 56.00p 3904
11/12/2018 58.00p 58.00p 54.00p 56.00p 19810
10/12/2018 58.00p 60.00p 56.36p 58.00p 22523
07/12/2018 53.00p 53.00p 52.42p 53.00p 204
06/12/2018 55.00p 55.60p 53.00p 53.00p 7625
05/12/2018 55.00p 55.10p 55.00p 55.00p 50
04/12/2018 55.00p 55.60p 55.00p 55.00p 3252
03/12/2018 55.00p 56.00p 55.00p 55.00p 14000
30/11/2018 55.00p 56.00p 55.00p 55.00p 13678
29/11/2018 57.00p 57.00p 55.00p 55.00p 4887
28/11/2018 57.00p 57.00p 56.80p 57.00p 500
27/11/2018 57.00p 57.00p 55.00p 57.00p 1802
26/11/2018 57.00p 60.00p 56.80p 57.00p 12500
23/11/2018 57.00p 57.00p 57.00p 57.00p 0
22/11/2018 57.00p 57.00p 56.80p 57.00p 1824
21/11/2018 57.00p 57.00p 57.00p 57.00p 0
20/11/2018 59.00p 59.00p 56.00p 57.00p 6250
19/11/2018 55.00p 59.00p 55.00p 59.00p 15019
16/11/2018 54.00p 55.00p 54.00p 55.00p 0
15/11/2018 54.00p 55.92p 53.20p 54.00p 926
14/11/2018 54.00p 56.00p 53.20p 54.00p 8553
13/11/2018 54.00p 56.00p 54.00p 54.00p 598
12/11/2018 54.00p 54.00p 52.90p 54.00p 500
09/11/2018 54.00p 56.00p 54.00p 54.00p 1585
08/11/2018 54.00p 55.92p 54.00p 54.00p 8805
07/11/2018 54.00p 54.40p 52.40p 54.00p 9875
06/11/2018 54.00p 54.40p 52.00p 54.00p 10250
05/11/2018 54.00p 54.00p 54.00p 54.00p 3685
02/11/2018 54.00p 54.30p 52.60p 54.00p 10050
01/11/2018 54.00p 54.00p 54.00p 54.00p 2926
31/10/2018 54.00p 54.40p 52.60p 54.00p 6430
30/10/2018 57.00p 57.00p 50.00p 54.00p 36028
29/10/2018 57.00p 57.00p 56.00p 57.00p 704
26/10/2018 57.00p 57.00p 56.00p 57.00p 1099
25/10/2018 57.00p 57.00p 56.10p 57.00p 625
24/10/2018 58.00p 58.00p 56.60p 57.00p 7388
23/10/2018 58.00p 60.00p 58.00p 58.00p 1300
22/10/2018 58.00p 58.80p 56.60p 58.00p 1445
19/10/2018 60.00p 60.00p 56.60p 58.00p 28511
18/10/2018 60.00p 61.90p 60.00p 60.00p 8129
17/10/2018 60.00p 62.00p 60.00p 60.00p 3183
16/10/2018 60.00p 62.80p 60.00p 60.00p 40
15/10/2018 60.00p 63.20p 56.40p 60.00p 1388
12/10/2018 60.00p 64.00p 57.00p 60.00p 18850
11/10/2018 68.00p 68.00p 60.00p 60.00p 36623
10/10/2018 70.00p 70.00p 68.00p 70.00p 2241
09/10/2018 70.00p 70.00p 68.20p 70.00p 694
08/10/2018 70.00p 70.00p 68.20p 70.00p 175
05/10/2018 70.00p 70.40p 70.00p 70.00p 5664
04/10/2018 70.00p 70.00p 70.00p 70.00p 0
03/10/2018 70.00p 70.40p 68.00p 70.00p 2461
02/10/2018 70.00p 70.00p 68.20p 70.00p 6372
01/10/2018 70.00p 70.00p 70.00p 70.00p 0
28/09/2018 70.00p 71.80p 68.20p 70.00p 13095
27/09/2018 72.00p 73.60p 70.00p 70.00p 11460
26/09/2018 70.00p 72.00p 70.00p 72.00p 556
25/09/2018 70.00p 70.00p 69.20p 70.00p 1702
24/09/2018 71.00p 75.20p 69.20p 70.00p 5305
21/09/2018 70.00p 71.96p 68.00p 71.00p 10864
20/09/2018 78.00p 78.00p 70.00p 70.00p 11324
19/09/2018 78.00p 79.20p 76.20p 78.00p 10027
18/09/2018 76.00p 78.80p 74.00p 74.00p 7612
17/09/2018 71.00p 78.00p 70.80p 76.00p 31173
14/09/2018 76.00p 76.00p 71.00p 71.00p 8756
13/09/2018 76.00p 77.60p 72.40p 76.00p 1183
12/09/2018 71.00p 76.00p 71.00p 76.00p 5170
11/09/2018 71.00p 72.00p 71.00p 71.00p 1275
10/09/2018 77.00p 77.00p 70.14p 71.00p 12499
07/09/2018 77.00p 78.80p 75.50p 77.00p 3743
06/09/2018 76.00p 79.12p 73.68p 77.00p 1625
05/09/2018 76.00p 79.12p 76.00p 76.00p 363
04/09/2018 80.00p 80.00p 76.00p 76.00p 16250
03/09/2018 80.00p 80.00p 77.68p 80.00p 1849
31/08/2018 80.00p 80.00p 77.68p 80.00p 3598
30/08/2018 80.00p 82.80p 78.00p 80.00p 440
29/08/2018 80.00p 80.00p 77.68p 80.00p 238
28/08/2018 80.00p 83.00p 77.20p 80.00p 33415
24/08/2018 80.00p 83.20p 77.20p 80.00p 19992
23/08/2018 80.00p 81.98p 80.00p 80.00p 5000
22/08/2018 76.00p 83.20p 76.00p 80.00p 25485
21/08/2018 73.00p 75.60p 73.00p 73.00p 15261
20/08/2018 73.00p 73.50p 70.30p 73.00p 16615
17/08/2018 73.00p 73.00p 73.00p 73.00p 0
16/08/2018 73.00p 73.00p 70.80p 73.00p 2317

*Close Price adjusted for both dividends and splits