Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
15/08/2018 71.00p 73.50p 71.00p 73.00p 6389
14/08/2018 76.00p 76.00p 71.00p 71.00p 5000
13/08/2018 76.00p 78.00p 76.00p 76.00p 5501
10/08/2018 76.00p 78.00p 72.40p 76.00p 7744
09/08/2018 76.00p 78.00p 73.68p 76.00p 1487
08/08/2018 76.00p 76.00p 72.40p 76.00p 1986
07/08/2018 76.00p 79.84p 76.00p 76.00p 490
06/08/2018 76.00p 76.00p 74.40p 76.00p 2294
03/08/2018 76.00p 79.20p 76.00p 76.00p 2763
02/08/2018 76.00p 79.60p 76.00p 76.00p 2631
01/08/2018 76.00p 76.00p 76.00p 76.00p 0
31/07/2018 76.00p 79.60p 74.00p 76.00p 999
30/07/2018 76.00p 79.60p 74.00p 76.00p 1692
27/07/2018 76.00p 76.00p 74.00p 76.00p 925
26/07/2018 76.00p 76.00p 76.00p 76.00p 10500
25/07/2018 76.00p 78.40p 76.00p 76.00p 3694
24/07/2018 78.00p 79.20p 76.00p 76.00p 10895
23/07/2018 78.00p 79.60p 76.00p 78.00p 5421
20/07/2018 80.00p 83.60p 76.84p 80.00p 2455
19/07/2018 80.00p 83.60p 80.00p 80.00p 2854
18/07/2018 82.00p 82.00p 78.00p 80.00p 13256
17/07/2018 82.00p 82.00p 80.20p 82.00p 1594
16/07/2018 82.00p 82.00p 82.00p 82.00p 0
13/07/2018 86.00p 86.00p 79.46p 82.00p 15952
12/07/2018 77.00p 86.00p 77.00p 86.00p 11588
11/07/2018 75.80p 78.00p 74.00p 75.80p 12952
10/07/2018 75.00p 78.00p 73.60p 75.80p 5250
09/07/2018 75.00p 78.00p 64.00p 75.00p 32738
06/07/2018 74.00p 74.00p 72.40p 74.00p 500
05/07/2018 71.00p 78.00p 71.00p 74.00p 11810
04/07/2018 70.00p 74.00p 67.80p 71.00p 1942
03/07/2018 70.00p 70.00p 70.00p 70.00p 0
02/07/2018 70.00p 74.00p 67.60p 70.00p 6309
29/06/2018 70.00p 74.00p 67.40p 70.00p 14587
28/06/2018 67.00p 72.00p 66.40p 70.00p 15279
27/06/2018 72.00p 72.00p 64.80p 67.00p 33935
26/06/2018 78.00p 78.00p 72.00p 74.00p 9881
25/06/2018 78.00p 78.80p 77.20p 78.00p 10202
22/06/2018 80.00p 80.00p 77.20p 78.00p 247
21/06/2018 86.00p 86.00p 80.00p 82.00p 29046
20/06/2018 86.00p 86.90p 84.00p 86.00p 6760
19/06/2018 86.00p 87.20p 84.40p 86.00p 11749
18/06/2018 88.00p 88.00p 84.80p 86.00p 3203
15/06/2018 90.00p 92.00p 84.80p 88.00p 14114
14/06/2018 90.00p 92.00p 88.00p 90.00p 23152
13/06/2018 90.00p 92.00p 88.80p 90.00p 9158
12/06/2018 86.00p 92.00p 86.00p 90.00p 1317
11/06/2018 86.00p 88.00p 84.80p 86.00p 8753
08/06/2018 90.00p 92.00p 84.00p 86.00p 26744
07/06/2018 82.00p 91.20p 82.00p 90.00p 9531

*Close Price adjusted for both dividends and splits