Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
06/06/2018 82.00p 84.00p 82.00p 82.00p 3340
05/06/2018 86.00p 86.00p 80.76p 82.00p 18439
04/06/2018 86.00p 87.20p 84.40p 86.00p 23634
01/06/2018 90.00p 90.00p 84.00p 86.00p 19773
31/05/2018 79.20p 92.00p 79.20p 90.00p 39795
30/05/2018 79.20p 80.80p 77.32p 79.20p 2928
29/05/2018 79.20p 79.20p 77.32p 79.20p 150
25/05/2018 78.00p 81.60p 77.32p 79.20p 7188
24/05/2018 78.00p 79.60p 77.20p 78.00p 19928
23/05/2018 78.00p 79.60p 77.20p 78.00p 2735
22/05/2018 78.00p 79.60p 78.00p 78.00p 3505
21/05/2018 78.00p 79.96p 77.24p 78.00p 4963
18/05/2018 78.00p 79.96p 76.44p 78.00p 1156
17/05/2018 78.00p 80.00p 77.88p 78.00p 4340
16/05/2018 78.00p 78.00p 77.88p 78.00p 27092
15/05/2018 74.00p 80.00p 72.80p 78.00p 24073
14/05/2018 80.00p 84.00p 72.00p 74.00p 55245
11/05/2018 73.00p 73.90p 72.60p 73.00p 1987
10/05/2018 71.00p 74.00p 71.00p 73.00p 7583
09/05/2018 66.00p 74.00p 66.00p 72.00p 8835
08/05/2018 64.00p 66.12p 64.00p 66.00p 17558
04/05/2018 64.00p 64.00p 64.00p 64.00p 0
03/05/2018 64.00p 64.00p 63.52p 64.00p 697
02/05/2018 64.00p 65.00p 64.00p 64.00p 1720
01/05/2018 64.00p 64.00p 64.00p 64.00p 0
30/04/2018 64.00p 64.80p 63.40p 64.00p 15168
27/04/2018 64.00p 65.00p 62.20p 64.00p 13635
26/04/2018 64.00p 64.00p 63.40p 64.00p 125
25/04/2018 64.00p 64.00p 64.00p 64.00p 0
24/04/2018 64.00p 65.80p 64.00p 64.00p 595
23/04/2018 64.00p 65.80p 64.00p 64.00p 286
20/04/2018 63.00p 64.80p 63.00p 64.00p 11063
19/04/2018 63.00p 64.00p 62.40p 63.00p 3921
18/04/2018 63.00p 64.37p 62.40p 63.00p 6331
17/04/2018 63.00p 63.00p 63.00p 63.00p 0
16/04/2018 63.00p 64.80p 59.00p 63.00p 9750
13/04/2018 63.00p 64.00p 60.40p 63.00p 7595
12/04/2018 66.00p 66.00p 60.00p 63.00p 8250
11/04/2018 66.00p 66.00p 64.00p 66.00p 397
10/04/2018 66.00p 66.00p 64.00p 66.00p 6035
09/04/2018 66.00p 66.00p 64.00p 66.00p 4051
06/04/2018 66.00p 66.00p 66.00p 66.00p 0
05/04/2018 66.00p 66.00p 64.20p 66.00p 4392
04/04/2018 62.00p 67.20p 61.20p 66.00p 19280
03/04/2018 61.00p 61.00p 60.80p 61.00p 6789
29/03/2018 65.00p 65.00p 60.00p 61.00p 26768
28/03/2018 65.00p 65.00p 65.00p 65.00p 0
27/03/2018 65.00p 65.00p 64.00p 65.00p 7525
26/03/2018 65.00p 65.56p 64.00p 65.00p 8875
23/03/2018 65.00p 65.56p 64.50p 65.00p 558
22/03/2018 65.00p 65.56p 65.00p 65.00p 150
21/03/2018 66.00p 66.00p 64.36p 65.00p 18444
20/03/2018 69.00p 69.58p 66.00p 66.00p 2456
19/03/2018 69.00p 70.00p 68.00p 69.00p 15451
16/03/2018 67.00p 70.00p 67.00p 69.00p 13750
15/03/2018 67.00p 67.00p 66.80p 67.00p 12
14/03/2018 67.00p 67.00p 64.80p 67.00p 1924
13/03/2018 67.00p 67.00p 66.00p 67.00p 2248
12/03/2018 67.00p 67.00p 66.00p 67.00p 388
09/03/2018 68.00p 68.00p 66.00p 67.00p 17677
08/03/2018 68.00p 68.00p 68.00p 68.00p 0
07/03/2018 68.00p 68.00p 66.80p 68.00p 513
06/03/2018 68.00p 68.00p 66.80p 68.00p 1500
05/03/2018 68.00p 68.00p 66.80p 68.00p 899
02/03/2018 68.00p 68.00p 68.00p 68.00p 14500
01/03/2018 68.00p 68.00p 68.00p 68.00p 0
28/02/2018 69.00p 69.00p 68.00p 68.00p 1250
27/02/2018 69.00p 69.00p 68.00p 69.00p 267
26/02/2018 69.00p 69.00p 68.00p 69.00p 1748
23/02/2018 69.00p 69.00p 66.04p 69.00p 2824
22/02/2018 70.00p 70.00p 68.00p 69.00p 11445
21/02/2018 70.00p 70.40p 70.00p 70.00p 802
20/02/2018 69.00p 69.46p 68.00p 69.00p 12821
19/02/2018 69.00p 69.78p 68.00p 69.00p 10962
16/02/2018 67.00p 67.00p 66.00p 67.00p 6250
15/02/2018 68.00p 68.00p 66.00p 67.00p 3038
14/02/2018 67.00p 68.00p 66.44p 68.00p 8602
13/02/2018 67.00p 67.20p 66.04p 67.00p 5303
12/02/2018 58.00p 65.40p 58.00p 65.00p 38558
09/02/2018 75.00p 75.00p 61.00p 61.00p 27074
08/02/2018 75.00p 75.00p 74.00p 75.00p 75
07/02/2018 75.00p 75.00p 74.00p 75.00p 1868
06/02/2018 77.00p 77.00p 74.00p 75.00p 13943
05/02/2018 77.00p 77.00p 76.00p 77.00p 3562
02/02/2018 77.00p 77.20p 76.40p 77.00p 5212
01/02/2018 77.00p 77.00p 76.40p 77.00p 3359
31/01/2018 77.00p 77.00p 76.40p 77.00p 5293
30/01/2018 77.00p 77.20p 76.10p 77.00p 10508
29/01/2018 77.00p 77.00p 76.40p 77.00p 7550
26/01/2018 77.00p 77.00p 76.00p 77.00p 2115
25/01/2018 77.00p 77.00p 76.00p 77.00p 1860
24/01/2018 77.00p 77.00p 77.00p 77.00p 0
23/01/2018 76.00p 77.00p 75.12p 77.00p 5737
22/01/2018 76.00p 76.00p 75.12p 76.00p 2209
19/01/2018 76.00p 76.20p 74.84p 76.00p 125
18/01/2018 76.00p 76.80p 76.00p 76.00p 625
17/01/2018 76.00p 78.00p 76.00p 76.00p 145
16/01/2018 76.00p 76.80p 74.20p 76.00p 10697
15/01/2018 76.00p 76.80p 76.00p 76.00p 23
12/01/2018 76.00p 76.00p 76.00p 76.00p 0
11/01/2018 76.00p 76.00p 76.00p 76.00p 0
10/01/2018 76.00p 76.00p 76.00p 76.00p 6301
09/01/2018 76.00p 76.80p 74.40p 76.00p 7346
08/01/2018 76.00p 76.80p 74.20p 76.00p 8537
05/01/2018 76.00p 76.00p 74.20p 76.00p 2876
04/01/2018 76.00p 76.00p 74.40p 76.00p 7500
03/01/2018 76.00p 78.00p 74.40p 76.00p 8983
02/01/2018 76.00p 76.80p 76.00p 76.00p 6307
29/12/2017 76.00p 76.80p 74.20p 76.00p 250
28/12/2017 77.00p 77.00p 74.20p 76.00p 1580
27/12/2017 77.00p 77.85p 76.20p 77.00p 8483
22/12/2017 77.00p 77.00p 77.00p 77.00p 0
21/12/2017 78.00p 78.00p 76.20p 77.00p 17910
20/12/2017 78.00p 79.60p 76.00p 78.00p 10648
19/12/2017 78.00p 79.60p 78.00p 78.00p 237
18/12/2017 78.00p 79.20p 76.40p 78.00p 5340
15/12/2017 78.00p 78.00p 76.40p 78.00p 50
14/12/2017 78.00p 79.20p 78.00p 78.00p 3682
13/12/2017 77.00p 78.00p 77.00p 78.00p 5006
12/12/2017 77.00p 78.40p 74.99p 77.00p 16452
11/12/2017 76.00p 79.60p 74.80p 77.00p 29459
08/12/2017 74.00p 74.00p 72.20p 74.00p 2625
07/12/2017 74.00p 75.20p 74.00p 74.00p 2643
06/12/2017 74.00p 75.40p 74.00p 74.00p 663
05/12/2017 74.00p 75.40p 72.20p 74.00p 12650
04/12/2017 74.00p 74.00p 72.80p 74.00p 2698
01/12/2017 74.00p 74.00p 72.80p 74.00p 3227
30/11/2017 74.00p 74.00p 72.20p 74.00p 4895
29/11/2017 74.00p 75.40p 73.20p 74.00p 10918
28/11/2017 74.00p 75.40p 74.00p 74.00p 7327
27/11/2017 74.00p 75.40p 73.20p 74.00p 14320
24/11/2017 74.00p 74.00p 74.00p 74.00p 0
23/11/2017 74.00p 75.60p 72.66p 74.00p 3758
22/11/2017 74.00p 75.60p 74.00p 74.00p 1300
21/11/2017 74.00p 76.00p 74.00p 74.00p 2697
20/11/2017 74.00p 77.00p 72.60p 74.00p 7973
17/11/2017 74.00p 74.00p 72.00p 74.00p 4772
16/11/2017 74.00p 75.60p 72.32p 74.00p 7140
15/11/2017 74.00p 75.60p 72.40p 74.00p 928
14/11/2017 74.00p 74.00p 72.20p 74.00p 4007
13/11/2017 74.00p 75.80p 74.00p 74.00p 660
10/11/2017 74.00p 75.80p 72.40p 74.00p 2428
09/11/2017 74.00p 77.00p 72.80p 74.00p 4636
08/11/2017 75.00p 75.80p 72.80p 74.00p 10125
07/11/2017 75.00p 77.20p 75.00p 75.00p 1280
06/11/2017 75.00p 77.20p 73.20p 75.00p 42560
03/11/2017 74.00p 75.60p 74.00p 75.00p 20433
02/11/2017 75.00p 75.00p 72.20p 74.00p 95187
01/11/2017 75.00p 75.20p 72.80p 75.00p 12936
31/10/2017 75.00p 75.40p 72.80p 75.00p 17807
30/10/2017 73.00p 75.00p 73.00p 75.00p 22198
27/10/2017 71.00p 73.60p 70.10p 73.00p 126128
26/10/2017 71.00p 71.00p 70.10p 71.00p 250
25/10/2017 71.00p 71.90p 70.10p 71.00p 1407
24/10/2017 72.00p 72.00p 70.00p 71.00p 11139
23/10/2017 75.00p 75.00p 70.00p 73.00p 2488
20/10/2017 75.00p 76.00p 74.00p 75.00p 4047
19/10/2017 75.00p 75.00p 74.00p 75.00p 2683
18/10/2017 75.00p 75.00p 74.00p 75.00p 913
17/10/2017 75.00p 75.00p 70.00p 75.00p 20170
16/10/2017 75.00p 75.00p 74.80p 75.00p 7690
13/10/2017 75.00p 75.00p 75.00p 75.00p 3754
12/10/2017 75.00p 75.00p 75.00p 75.00p 16781
11/10/2017 75.00p 75.00p 75.00p 75.00p 0
10/10/2017 75.00p 75.00p 75.00p 75.00p 1342
09/10/2017 75.00p 75.00p 75.00p 75.00p 2492
06/10/2017 74.00p 75.00p 73.00p 75.00p 13271
05/10/2017 74.00p 74.00p 74.00p 74.00p 11000
04/10/2017 73.00p 74.00p 73.00p 74.00p 13576
03/10/2017 73.00p 73.00p 73.00p 73.00p 10165
02/10/2017 73.00p 75.00p 73.00p 73.00p 7431
29/09/2017 73.00p 73.00p 73.00p 73.00p 54
28/09/2017 73.00p 73.00p 73.00p 73.00p 2868
27/09/2017 73.00p 73.00p 73.00p 73.00p 2335
26/09/2017 73.00p 73.00p 73.00p 73.00p 4000
25/09/2017 74.00p 77.00p 71.00p 73.00p 14609
22/09/2017 77.00p 77.00p 77.00p 77.00p 8313
21/09/2017 71.00p 77.00p 71.00p 77.00p 35816
20/09/2017 71.00p 72.00p 71.00p 71.00p 2840
19/09/2017 72.00p 72.00p 71.00p 71.00p 8282
18/09/2017 72.00p 72.00p 72.00p 72.00p 21296
15/09/2017 70.00p 72.00p 70.00p 72.00p 19224
14/09/2017 70.00p 70.00p 70.00p 70.00p 11
13/09/2017 66.00p 70.00p 66.00p 70.00p 23587
12/09/2017 66.00p 66.00p 66.00p 66.00p 11141
11/09/2017 66.00p 66.00p 66.00p 66.00p 5779
08/09/2017 66.00p 66.00p 66.00p 66.00p 215159
07/09/2017 66.00p 66.00p 66.00p 66.00p 5009
06/09/2017 65.00p 66.00p 65.00p 66.00p 64706
05/09/2017 63.00p 69.00p 63.00p 65.00p 9728
04/09/2017 63.00p 63.00p 63.00p 63.00p 13342
01/09/2017 63.00p 63.00p 63.00p 63.00p 7645
31/08/2017 61.00p 63.00p 61.00p 63.00p 11250
30/08/2017 62.00p 62.00p 61.00p 61.00p 25325
29/08/2017 62.00p 62.00p 62.00p 62.00p 5453
25/08/2017 63.00p 63.00p 62.00p 62.00p 4652
24/08/2017 63.00p 63.00p 63.00p 63.00p 0
23/08/2017 64.00p 64.00p 63.00p 63.00p 4928
22/08/2017 64.00p 64.00p 64.00p 64.00p 2763
21/08/2017 64.00p 64.00p 64.00p 64.00p 4000

*Close Price adjusted for both dividends and splits