Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
19/04/2024 5.63p 5.80p 5.25p 5.63p 1009476
18/04/2024 5.63p 5.81p 5.63p 5.63p 0
17/04/2024 5.25p 5.93p 5.24p 5.63p 394477
16/04/2024 5.25p 5.38p 5.25p 5.25p 0
15/04/2024 5.38p 5.38p 5.25p 5.38p 6994
12/04/2024 5.38p 5.42p 5.38p 5.38p 0
11/04/2024 5.38p 5.42p 5.38p 5.38p 0
10/04/2024 5.38p 5.38p 5.25p 5.38p 869
09/04/2024 5.38p 5.38p 5.30p 5.38p 15000
08/04/2024 5.38p 5.42p 5.20p 5.38p 0
05/04/2024 5.38p 5.38p 5.25p 5.38p 4507
04/04/2024 5.38p 5.38p 5.25p 5.38p 226668
03/04/2024 5.38p 5.38p 5.10p 5.38p 27447
02/04/2024 5.75p 5.75p 5.25p 5.38p 127816
28/03/2024 5.75p 5.90p 5.75p 5.75p 0
27/03/2024 5.75p 5.85p 5.53p 5.75p 30002
26/03/2024 5.75p 5.89p 5.50p 5.75p 278727
25/03/2024 5.63p 5.63p 5.50p 5.63p 50000
22/03/2024 5.63p 5.68p 5.50p 5.63p 168524
21/03/2024 5.63p 5.63p 5.56p 5.63p 0
20/03/2024 5.63p 5.63p 5.63p 5.63p 100333
19/03/2024 5.63p 5.63p 5.56p 5.63p 0
18/03/2024 5.75p 5.75p 5.56p 5.63p 0
15/03/2024 6.25p 6.25p 5.55p 5.75p 156159
14/03/2024 6.25p 6.25p 6.00p 6.25p 52941
13/03/2024 6.25p 6.25p 6.03p 6.25p 106408
12/03/2024 6.35p 6.35p 6.20p 6.25p 182797
11/03/2024 6.35p 6.35p 6.22p 6.35p 80638
08/03/2024 6.35p 6.35p 6.21p 6.35p 1074
07/03/2024 6.35p 6.35p 6.29p 6.35p 12361
06/03/2024 6.60p 6.84p 6.20p 6.35p 86398
05/03/2024 5.38p 6.77p 5.00p 6.60p 1295475
04/03/2024 5.38p 5.38p 5.11p 5.38p 7244
01/03/2024 5.38p 5.68p 5.38p 5.38p 17000
29/02/2024 5.38p 5.68p 5.38p 5.38p 24000
28/02/2024 5.25p 5.39p 5.03p 5.38p 289103
27/02/2024 5.05p 5.20p 5.05p 5.15p 30000
26/02/2024 4.85p 5.25p 4.85p 5.05p 452797
23/02/2024 4.85p 5.13p 4.85p 4.85p 341107
22/02/2024 4.75p 4.97p 4.63p 4.85p 630532
21/02/2024 5.75p 5.96p 5.00p 5.25p 246232
20/02/2024 5.75p 5.96p 5.00p 5.75p 169
19/02/2024 5.75p 6.00p 5.75p 5.75p 2932
16/02/2024 5.75p 6.04p 5.00p 5.75p 5864
15/02/2024 6.25p 6.30p 5.75p 5.75p 40577
14/02/2024 7.50p 7.65p 6.00p 6.25p 77753
13/02/2024 7.50p 7.50p 7.00p 7.50p 6097
12/02/2024 7.75p 7.78p 7.12p 7.50p 74000
09/02/2024 7.75p 8.00p 7.50p 7.75p 21248
08/02/2024 6.50p 8.00p 6.02p 7.75p 199039
07/02/2024 9.75p 9.80p 9.75p 9.75p 10153
06/02/2024 10.25p 10.25p 9.50p 9.75p 139109
05/02/2024 10.25p 10.70p 9.60p 10.25p 218319
02/02/2024 10.25p 10.63p 9.82p 10.25p 68477
01/02/2024 10.25p 10.63p 10.25p 10.25p 0
31/01/2024 10.25p 10.25p 9.56p 10.25p 20672
30/01/2024 10.25p 10.63p 10.25p 10.25p 0
29/01/2024 10.25p 10.25p 9.81p 10.25p 36
26/01/2024 10.25p 10.85p 10.25p 10.25p 14301
25/01/2024 10.25p 10.63p 10.25p 10.25p 0
24/01/2024 10.25p 10.63p 10.25p 10.25p 0
23/01/2024 10.25p 10.63p 10.25p 10.25p 0
22/01/2024 10.00p 10.30p 9.63p 10.25p 686876
19/01/2024 10.50p 10.50p 9.13p 10.00p 1271867
18/01/2024 10.50p 10.50p 10.20p 10.50p 0
17/01/2024 10.50p 10.50p 10.01p 10.50p 4644
16/01/2024 10.50p 10.50p 10.01p 10.50p 24337
15/01/2024 10.50p 10.68p 10.11p 10.50p 12129
12/01/2024 10.50p 10.68p 10.50p 10.50p 2500
11/01/2024 10.50p 10.50p 10.20p 10.50p 0
10/01/2024 10.50p 10.50p 10.20p 10.50p 0
09/01/2024 10.50p 10.70p 10.11p 10.50p 24133
08/01/2024 10.50p 10.50p 10.20p 10.50p 0
05/01/2024 10.50p 10.50p 10.20p 10.50p 0
04/01/2024 10.50p 10.50p 10.20p 10.50p 0
03/01/2024 10.50p 10.73p 10.50p 10.50p 2000
02/01/2024 10.50p 10.50p 10.25p 10.50p 10000
29/12/2023 10.50p 10.50p 10.01p 10.50p 15314
28/12/2023 10.25p 10.75p 10.25p 10.50p 100000
27/12/2023 10.25p 10.25p 10.13p 10.25p 0
22/12/2023 10.25p 10.50p 10.25p 10.25p 30000
21/12/2023 10.25p 10.44p 10.25p 10.25p 8000
20/12/2023 10.25p 10.50p 10.25p 10.25p 14274
19/12/2023 10.50p 10.50p 10.25p 10.25p 20000
18/12/2023 10.50p 10.70p 10.50p 10.50p 663
15/12/2023 10.75p 10.75p 10.00p 10.50p 7789
14/12/2023 10.75p 10.75p 10.00p 10.75p 3254
13/12/2023 10.75p 10.75p 10.60p 10.75p 3018
12/12/2023 10.75p 10.75p 10.00p 10.75p 352
11/12/2023 10.75p 10.89p 9.60p 10.75p 44659
08/12/2023 10.75p 10.75p 10.00p 10.75p 250
07/12/2023 10.75p 10.89p 10.75p 10.75p 2500
06/12/2023 11.00p 11.00p 10.51p 10.75p 25287
05/12/2023 11.00p 11.00p 10.56p 11.00p 9650
04/12/2023 11.00p 11.00p 10.60p 11.00p 23000
01/12/2023 11.00p 11.25p 10.58p 11.00p 69150
30/11/2023 11.00p 11.00p 10.83p 11.00p 0
29/11/2023 11.00p 11.00p 10.83p 11.00p 0
28/11/2023 11.00p 11.00p 10.83p 11.00p 0
27/11/2023 11.00p 11.00p 10.50p 11.00p 194979
24/11/2023 11.00p 11.28p 10.61p 11.00p 36225
23/11/2023 11.00p 11.30p 10.61p 11.00p 75488
22/11/2023 11.00p 11.40p 11.00p 11.00p 263
21/11/2023 11.00p 11.40p 11.00p 11.00p 404
20/11/2023 11.00p 11.00p 10.83p 11.00p 0
17/11/2023 11.00p 11.00p 11.00p 11.00p 176836
16/11/2023 10.75p 11.30p 10.60p 11.00p 45075
15/11/2023 10.75p 11.00p 10.60p 10.75p 39779
14/11/2023 10.75p 10.75p 10.75p 10.75p 0
13/11/2023 10.75p 10.75p 10.50p 10.75p 50
10/11/2023 10.75p 10.95p 10.60p 10.75p 26864
09/11/2023 10.75p 10.75p 10.75p 10.75p 0
08/11/2023 10.75p 10.93p 10.75p 10.75p 42000
07/11/2023 11.00p 11.00p 10.60p 10.75p 19066
06/11/2023 12.25p 12.25p 10.76p 11.00p 19833
03/11/2023 12.25p 12.25p 12.14p 12.25p 4852
02/11/2023 12.75p 12.75p 11.55p 12.25p 143747
01/11/2023 13.00p 13.98p 12.75p 12.75p 30000
31/10/2023 13.00p 13.00p 12.86p 13.00p 0
30/10/2023 13.00p 14.00p 13.00p 13.00p 8152
27/10/2023 13.00p 13.59p 12.02p 13.00p 22447
26/10/2023 13.00p 13.00p 12.86p 13.00p 0
25/10/2023 13.00p 13.00p 12.86p 13.00p 0
24/10/2023 13.00p 13.00p 12.35p 13.00p 481
23/10/2023 13.00p 13.70p 13.00p 13.00p 14712
20/10/2023 13.00p 13.70p 12.35p 13.00p 3160
19/10/2023 13.00p 13.50p 12.00p 13.00p 0
18/10/2023 15.00p 15.00p 12.20p 13.00p 264478
17/10/2023 15.00p 15.80p 14.60p 15.00p 31365
16/10/2023 15.00p 15.65p 15.00p 15.00p 18148
13/10/2023 14.50p 15.35p 14.50p 14.50p 18400
12/10/2023 14.50p 14.50p 14.20p 14.50p 750
11/10/2023 14.50p 14.50p 14.20p 14.50p 778
10/10/2023 14.50p 15.00p 14.10p 14.50p 22785
09/10/2023 14.50p 14.98p 14.50p 14.50p 11682
06/10/2023 15.50p 15.88p 14.12p 14.50p 136221
05/10/2023 15.25p 15.50p 15.23p 15.50p 17847
04/10/2023 15.25p 15.40p 15.23p 15.25p 16864
03/10/2023 14.75p 16.00p 14.75p 15.25p 163003
02/10/2023 11.50p 15.00p 11.50p 14.75p 245419
29/09/2023 11.50p 12.00p 11.50p 11.50p 5572
28/09/2023 11.50p 12.00p 11.50p 11.50p 2675
27/09/2023 11.50p 11.50p 11.33p 11.50p 0
26/09/2023 11.50p 12.00p 11.50p 11.50p 5218
25/09/2023 11.50p 11.56p 11.50p 11.50p 34587
22/09/2023 11.50p 11.94p 11.50p 11.50p 25000
21/09/2023 11.50p 11.50p 11.50p 11.50p 0
20/09/2023 11.50p 11.94p 11.15p 11.50p 62562
19/09/2023 11.50p 11.50p 11.50p 11.50p 0
18/09/2023 11.50p 11.99p 11.50p 11.50p 15000
15/09/2023 11.50p 11.90p 11.50p 11.50p 16638
14/09/2023 11.50p 11.90p 11.15p 11.50p 343
13/09/2023 11.50p 11.50p 11.50p 11.50p 0
12/09/2023 11.50p 11.68p 11.50p 11.50p 47453
11/09/2023 11.50p 11.50p 11.10p 11.50p 148
08/09/2023 11.25p 11.50p 11.00p 11.50p 42661
07/09/2023 11.25p 11.25p 11.05p 11.25p 91167
06/09/2023 11.25p 11.25p 11.13p 11.25p 0
05/09/2023 11.25p 11.30p 11.00p 11.25p 109090
04/09/2023 11.50p 11.50p 10.50p 11.25p 64000
01/09/2023 11.50p 11.50p 11.33p 11.50p 0
31/08/2023 11.50p 11.50p 11.33p 11.50p 0
30/08/2023 11.50p 11.50p 11.10p 11.50p 296
29/08/2023 11.50p 11.50p 10.75p 11.50p 60511
25/08/2023 11.50p 11.60p 11.50p 11.50p 379
24/08/2023 11.50p 11.50p 11.02p 11.50p 39162
23/08/2023 11.50p 11.99p 11.50p 11.50p 50
22/08/2023 11.50p 11.50p 11.05p 11.50p 31222
21/08/2023 11.50p 11.70p 11.05p 11.50p 38571
18/08/2023 11.50p 11.90p 11.02p 11.50p 125000
17/08/2023 11.50p 11.50p 11.33p 11.50p 0
16/08/2023 11.50p 11.75p 11.50p 11.50p 11154
15/08/2023 11.50p 11.80p 11.05p 11.50p 11085
14/08/2023 11.50p 11.80p 11.05p 11.50p 18474
11/08/2023 11.50p 11.90p 11.02p 11.50p 236350
10/08/2023 11.50p 11.50p 11.00p 11.50p 50
09/08/2023 11.50p 11.50p 11.17p 11.50p 0
08/08/2023 11.50p 11.50p 11.00p 11.50p 3351
07/08/2023 11.50p 11.50p 11.17p 11.50p 0
04/08/2023 11.50p 11.50p 11.00p 11.50p 8000
03/08/2023 11.50p 11.50p 11.00p 11.50p 13591
02/08/2023 11.50p 11.50p 11.00p 11.50p 4000
01/08/2023 11.50p 11.50p 11.17p 11.50p 0
31/07/2023 11.50p 11.50p 11.17p 11.50p 0
28/07/2023 11.50p 11.50p 11.00p 11.50p 4589
27/07/2023 11.50p 11.50p 11.00p 11.50p 51570
26/07/2023 11.50p 11.50p 11.17p 11.50p 0
25/07/2023 11.50p 11.50p 11.00p 11.50p 2461
24/07/2023 11.50p 11.50p 11.10p 11.50p 6765
21/07/2023 11.50p 11.50p 11.17p 11.50p 0
20/07/2023 11.50p 11.50p 11.02p 11.50p 11250
19/07/2023 11.50p 11.50p 11.17p 11.50p 0
18/07/2023 12.00p 12.00p 11.00p 11.50p 54790
17/07/2023 12.00p 12.00p 11.89p 12.00p 0
14/07/2023 12.00p 12.00p 11.30p 12.00p 419
13/07/2023 12.00p 12.00p 11.00p 12.00p 367604
12/07/2023 12.00p 12.00p 11.89p 12.00p 0
11/07/2023 12.00p 12.16p 12.00p 12.00p 2055
10/07/2023 12.50p 12.50p 11.00p 12.00p 11742
07/07/2023 12.50p 12.50p 12.00p 12.50p 548

*Close Price adjusted for both dividends and splits