Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
31/12/2019 61.50p 61.50p 61.40p 61.50p 800
30/12/2019 61.50p 62.37p 61.50p 61.50p 16012
27/12/2019 61.50p 61.50p 61.50p 61.50p 0
26/12/2019 61.50p 61.50p 61.50p 61.50p 0
25/12/2019 61.50p 61.50p 61.50p 61.50p 0
24/12/2019 61.50p 61.50p 61.50p 61.50p 0
23/12/2019 61.50p 61.50p 60.00p 61.50p 6332
20/12/2019 61.50p 61.50p 61.50p 61.50p 1000
19/12/2019 61.50p 63.00p 60.00p 61.50p 41147
18/12/2019 61.00p 61.50p 61.00p 61.50p 0
17/12/2019 61.50p 61.50p 60.00p 61.50p 25000
16/12/2019 62.00p 62.00p 60.00p 61.50p 21673
13/12/2019 63.00p 63.00p 60.00p 62.00p 49955
12/12/2019 63.00p 63.00p 63.00p 63.00p 0
11/12/2019 62.00p 63.00p 62.00p 63.00p 27794
10/12/2019 61.50p 62.40p 61.05p 62.00p 44918
09/12/2019 61.50p 62.48p 60.00p 61.50p 23050
06/12/2019 61.00p 61.00p 60.00p 61.00p 52456
05/12/2019 61.00p 61.00p 60.75p 61.00p 8280
04/12/2019 61.00p 61.00p 60.00p 61.00p 6957
03/12/2019 61.50p 61.55p 60.00p 61.00p 11888
02/12/2019 61.50p 61.75p 61.50p 61.50p 161
29/11/2019 61.50p 62.00p 59.83p 61.50p 6607
28/11/2019 61.00p 61.50p 60.00p 61.50p 14079
27/11/2019 61.00p 61.00p 60.00p 61.00p 7000
26/11/2019 62.50p 62.50p 61.00p 61.00p 1500
25/11/2019 62.50p 62.50p 62.00p 62.50p 5100
22/11/2019 63.50p 63.50p 62.50p 62.50p 2624
21/11/2019 64.00p 64.20p 63.00p 63.50p 9276
20/11/2019 64.00p 64.45p 64.00p 64.00p 6784
19/11/2019 68.00p 68.00p 64.00p 64.00p 21950
18/11/2019 70.50p 70.50p 67.00p 68.00p 15291
15/11/2019 70.50p 70.50p 70.00p 70.50p 4236
14/11/2019 70.50p 70.50p 70.14p 70.50p 2512
13/11/2019 71.00p 71.98p 69.00p 70.50p 27974
12/11/2019 66.50p 68.44p 66.45p 68.00p 6687
11/11/2019 66.50p 66.50p 66.50p 66.50p 0
08/11/2019 68.50p 68.50p 66.45p 66.50p 11707
07/11/2019 71.00p 71.40p 67.50p 67.50p 17095
06/11/2019 71.00p 71.00p 70.00p 71.00p 1178
05/11/2019 71.50p 71.50p 71.00p 71.00p 16100
04/11/2019 72.00p 72.00p 71.50p 71.50p 0
01/11/2019 72.00p 72.00p 72.00p 72.00p 0
31/10/2019 72.50p 73.00p 71.50p 72.00p 10736
30/10/2019 72.50p 72.50p 72.50p 72.50p 0
29/10/2019 72.50p 72.50p 72.50p 72.50p 0
28/10/2019 72.50p 73.10p 72.50p 72.50p 113
25/10/2019 72.50p 73.00p 71.30p 72.50p 3881
24/10/2019 73.00p 73.10p 72.50p 72.50p 1352
23/10/2019 73.00p 73.00p 71.68p 73.00p 1000
22/10/2019 73.00p 73.80p 73.00p 73.00p 315
21/10/2019 73.00p 73.00p 71.34p 73.00p 2015
18/10/2019 73.00p 73.00p 72.15p 73.00p 1065
17/10/2019 73.50p 73.50p 72.00p 73.00p 3500
16/10/2019 73.50p 74.00p 73.50p 73.50p 2427
15/10/2019 74.50p 74.50p 72.25p 73.50p 21761
14/10/2019 75.00p 75.00p 74.50p 74.50p 0
11/10/2019 75.00p 75.00p 74.34p 75.00p 1347
10/10/2019 75.00p 75.00p 74.76p 75.00p 2114
09/10/2019 75.00p 75.00p 75.00p 75.00p 12500
08/10/2019 75.00p 75.00p 74.76p 75.00p 8500
07/10/2019 75.00p 76.00p 75.00p 75.00p 5786
04/10/2019 75.00p 75.00p 74.62p 75.00p 1396
03/10/2019 75.00p 76.00p 75.00p 75.00p 2708
02/10/2019 75.00p 75.00p 74.60p 75.00p 435
01/10/2019 75.50p 75.75p 74.60p 75.00p 17610
30/09/2019 75.50p 75.75p 74.90p 75.50p 2529
27/09/2019 75.50p 76.00p 74.90p 75.50p 9068
26/09/2019 77.50p 77.50p 74.03p 75.50p 17041
25/09/2019 72.50p 72.50p 72.50p 72.50p 20295
24/09/2019 71.50p 73.67p 71.50p 72.50p 4483
23/09/2019 71.50p 72.00p 71.50p 71.50p 109
20/09/2019 71.50p 71.99p 71.50p 71.50p 2450
19/09/2019 72.50p 72.50p 71.00p 71.50p 6205
18/09/2019 73.00p 73.00p 71.00p 72.50p 8125
17/09/2019 73.50p 73.50p 72.00p 73.00p 10846
16/09/2019 73.50p 73.50p 72.75p 73.50p 820
13/09/2019 73.50p 74.90p 73.50p 73.50p 662
12/09/2019 73.50p 75.00p 73.50p 73.50p 2500
11/09/2019 73.50p 75.00p 73.50p 73.50p 3000
10/09/2019 73.50p 73.50p 72.75p 73.50p 100
09/09/2019 73.50p 73.50p 72.75p 73.50p 250
06/09/2019 73.50p 73.50p 73.50p 73.50p 0
05/09/2019 73.50p 75.00p 72.36p 73.50p 33777
04/09/2019 73.50p 73.50p 72.20p 73.50p 2897
03/09/2019 73.50p 73.50p 73.50p 73.50p 0
02/09/2019 73.50p 74.50p 73.50p 73.50p 134
30/08/2019 73.50p 74.25p 72.50p 73.50p 9212
29/08/2019 73.50p 74.25p 72.50p 73.50p 1912
28/08/2019 73.50p 74.50p 72.15p 73.50p 3918
27/08/2019 75.00p 75.00p 72.15p 73.50p 5126
23/08/2019 75.50p 76.00p 74.15p 75.00p 14447
22/08/2019 75.50p 75.50p 74.51p 75.50p 22589
21/08/2019 73.50p 76.75p 73.50p 75.50p 33263
20/08/2019 69.00p 71.99p 69.00p 71.00p 16983
19/08/2019 69.00p 69.98p 69.00p 69.00p 3556
16/08/2019 67.50p 70.00p 67.50p 69.00p 14428
15/08/2019 68.00p 69.45p 67.24p 67.50p 5012
14/08/2019 68.50p 70.00p 67.30p 68.00p 16288
13/08/2019 66.00p 70.00p 65.80p 68.50p 25164
12/08/2019 54.00p 66.00p 54.00p 66.00p 85441
09/08/2019 53.50p 54.00p 53.50p 54.00p 0
08/08/2019 53.50p 53.50p 53.50p 53.50p 0
07/08/2019 53.50p 55.00p 53.50p 53.50p 6
06/08/2019 53.50p 54.97p 53.50p 53.50p 500
05/08/2019 53.50p 53.50p 52.50p 53.50p 2000
02/08/2019 53.50p 53.50p 53.10p 53.50p 3484
01/08/2019 53.50p 53.50p 53.00p 53.50p 3625
31/07/2019 53.50p 54.97p 53.00p 53.50p 3046
30/07/2019 53.50p 53.50p 53.50p 53.50p 0
29/07/2019 53.50p 53.50p 53.00p 53.50p 625
26/07/2019 52.00p 55.00p 52.00p 53.50p 2879
25/07/2019 51.50p 52.98p 51.30p 52.00p 30185
24/07/2019 51.50p 51.50p 50.63p 51.50p 20934
23/07/2019 51.50p 51.77p 51.50p 51.50p 4420
22/07/2019 51.50p 51.77p 51.50p 51.50p 11822
19/07/2019 51.50p 51.50p 50.00p 51.50p 5195
18/07/2019 51.50p 51.50p 50.00p 51.50p 1003
17/07/2019 51.50p 51.90p 50.00p 51.50p 5853
16/07/2019 51.50p 51.50p 51.50p 51.50p 0
15/07/2019 51.50p 52.63p 51.50p 51.50p 438
12/07/2019 51.50p 51.50p 51.50p 51.50p 0
11/07/2019 51.50p 52.75p 51.50p 51.50p 2000
10/07/2019 51.50p 51.60p 51.50p 51.50p 250
09/07/2019 51.50p 51.60p 51.50p 51.50p 35
08/07/2019 51.50p 52.97p 51.50p 51.50p 23944
05/07/2019 51.00p 51.00p 50.75p 51.00p 12675
04/07/2019 51.00p 51.98p 50.65p 51.00p 6518
03/07/2019 51.00p 51.00p 50.55p 51.00p 167
02/07/2019 51.00p 51.00p 50.50p 51.00p 55
01/07/2019 51.00p 51.00p 51.00p 51.00p 0
28/06/2019 51.00p 51.90p 50.50p 51.00p 20207
27/06/2019 51.00p 51.00p 51.00p 51.00p 44511
26/06/2019 51.00p 51.00p 50.50p 51.00p 158
25/06/2019 51.00p 51.40p 51.00p 51.00p 3879
24/06/2019 51.00p 51.00p 50.00p 51.00p 17727
21/06/2019 51.00p 51.98p 50.10p 51.00p 15071
20/06/2019 51.00p 51.00p 50.50p 51.00p 179
19/06/2019 51.00p 51.00p 50.50p 51.00p 192
18/06/2019 51.00p 51.98p 50.50p 51.00p 8456
17/06/2019 51.00p 51.00p 51.00p 51.00p 0
14/06/2019 51.00p 51.98p 51.00p 51.00p 7460
13/06/2019 51.00p 51.98p 51.00p 51.00p 16
12/06/2019 51.00p 51.00p 50.10p 51.00p 10035
11/06/2019 51.00p 51.00p 51.00p 51.00p 0
10/06/2019 51.00p 51.98p 50.10p 51.00p 23374
07/06/2019 51.00p 51.98p 50.10p 51.00p 39527
06/06/2019 51.00p 51.00p 51.00p 51.00p 0
05/06/2019 51.00p 51.98p 50.10p 51.00p 3322
04/06/2019 51.00p 51.00p 51.00p 51.00p 0
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

*Close Price adjusted for both dividends and splits