Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
08/05/2013 59.00p 59.00p 58.24p 59.00p 1968
07/05/2013 59.00p 59.00p 58.20p 59.00p 12500
03/05/2013 59.00p 59.60p 58.12p 59.00p 7957
02/05/2013 59.00p 59.00p 58.40p 59.00p 33750
01/05/2013 59.00p 59.31p 58.00p 59.00p 63217
30/04/2013 59.00p 59.00p 58.20p 59.00p 8926
29/04/2013 55.00p 60.00p 49.00p 59.00p 102197
26/04/2013 48.00p 50.00p 47.20p 49.00p 33314
25/04/2013 43.00p 48.80p 42.40p 48.00p 130738
24/04/2013 47.00p 47.00p 40.80p 43.00p 326489
23/04/2013 56.00p 56.95p 55.40p 56.00p 15838
22/04/2013 56.00p 56.80p 56.00p 56.00p 0
19/04/2013 56.00p 56.80p 56.00p 56.00p 700
18/04/2013 56.00p 57.18p 55.20p 56.00p 8374
17/04/2013 56.00p 57.20p 55.00p 56.00p 0
16/04/2013 56.00p 57.20p 55.00p 56.00p 5465
15/04/2013 55.00p 58.00p 55.00p 56.00p 15649
12/04/2013 58.00p 58.00p 54.00p 55.00p 99038
11/04/2013 60.00p 60.00p 56.80p 58.00p 34148
10/04/2013 60.00p 60.00p 60.00p 60.00p 66
09/04/2013 57.00p 60.80p 57.00p 60.00p 72588
08/04/2013 57.00p 57.50p 56.80p 57.00p 3746
05/04/2013 59.00p 59.00p 56.60p 57.00p 40163
04/04/2013 63.00p 63.00p 58.00p 59.00p 86900
03/04/2013 63.00p 63.00p 60.00p 63.00p 9460
02/04/2013 63.00p 63.20p 62.00p 63.00p 19539
28/03/2013 61.00p 63.20p 60.00p 63.00p 100511
27/03/2013 61.00p 61.56p 60.00p 61.00p 41304
26/03/2013 67.00p 67.00p 59.54p 61.00p 51450
25/03/2013 67.00p 67.98p 66.00p 67.00p 12210
22/03/2013 67.00p 67.00p 66.00p 67.00p 1350
21/03/2013 67.00p 68.00p 66.52p 67.00p 10346
20/03/2013 69.00p 69.00p 67.00p 67.00p 2875
19/03/2013 69.00p 69.00p 64.80p 69.00p 20051
18/03/2013 73.00p 73.00p 67.60p 69.00p 45316
15/03/2013 72.00p 74.00p 72.00p 73.00p 72879
14/03/2013 71.00p 74.00p 69.85p 72.00p 122061
13/03/2013 69.00p 72.00p 68.40p 71.00p 39464
12/03/2013 66.00p 70.00p 66.00p 69.00p 32467
11/03/2013 66.00p 67.20p 65.40p 66.00p 11763
08/03/2013 66.00p 68.00p 65.20p 66.00p 5553
07/03/2013 65.00p 66.00p 65.00p 65.00p 50729
06/03/2013 66.00p 68.00p 65.00p 65.00p 37239
05/03/2013 65.00p 68.00p 62.80p 65.00p 26518
04/03/2013 62.00p 66.00p 62.00p 64.00p 26857
01/03/2013 62.00p 63.20p 60.90p 62.00p 21102
28/02/2013 62.00p 62.00p 60.80p 62.00p 13130
27/02/2013 66.00p 66.00p 60.00p 62.00p 27686
26/02/2013 66.00p 66.60p 65.98p 66.00p 7044
25/02/2013 66.00p 66.60p 64.40p 66.00p 2922
22/02/2013 66.00p 66.80p 64.00p 66.00p 3290
21/02/2013 67.00p 67.00p 66.00p 66.00p 3258
20/02/2013 69.00p 69.00p 66.30p 67.00p 29698
19/02/2013 69.00p 69.00p 68.52p 69.00p 325
18/02/2013 62.00p 69.60p 62.00p 69.00p 25054
15/02/2013 69.00p 69.00p 60.00p 62.00p 69141
14/02/2013 70.00p 70.40p 68.00p 69.00p 5655
13/02/2013 73.00p 73.00p 70.00p 70.00p 23352
12/02/2013 73.00p 73.48p 72.40p 73.00p 5009
11/02/2013 72.00p 73.60p 70.40p 73.00p 17217
08/02/2013 72.00p 72.00p 70.40p 72.00p 32683
07/02/2013 79.00p 79.00p 68.00p 71.00p 134694
06/02/2013 81.00p 90.00p 76.00p 79.00p 179032
05/02/2013 74.60p 80.00p 74.40p 79.00p 111065
04/02/2013 68.00p 76.00p 68.00p 74.60p 78395
01/02/2013 66.00p 70.40p 66.00p 68.00p 90911
31/01/2013 63.00p 68.00p 63.00p 66.00p 113498
30/01/2013 63.00p 65.70p 62.97p 63.00p 20282
29/01/2013 61.00p 66.00p 60.80p 63.00p 26500
28/01/2013 59.00p 59.00p 56.00p 58.00p 25047
25/01/2013 59.00p 62.00p 58.48p 59.00p 80761
24/01/2013 54.00p 58.00p 54.00p 57.00p 68874
23/01/2013 54.00p 55.80p 52.80p 54.00p 20174
22/01/2013 51.00p 54.00p 50.00p 54.00p 47129
21/01/2013 50.00p 51.00p 50.00p 51.00p 17000
18/01/2013 49.00p 51.00p 48.00p 50.00p 27198
17/01/2013 54.00p 54.00p 46.00p 49.00p 16273
16/01/2013 55.00p 64.00p 51.73p 54.00p 115672
15/01/2013 46.00p 60.00p 46.00p 55.00p 96874
14/01/2013 48.00p 48.40p 42.80p 46.00p 2483820
11/01/2013 48.00p 48.00p 46.00p 48.00p 5692
10/01/2013 50.00p 50.00p 46.00p 48.00p 16224
09/01/2013 52.00p 52.80p 48.00p 50.00p 17184
08/01/2013 52.00p 52.64p 50.00p 52.00p 7750
07/01/2013 56.00p 56.00p 50.00p 52.00p 49307
04/01/2013 56.00p 56.00p 54.00p 56.00p 11111
03/01/2013 58.00p 58.60p 54.00p 56.00p 45974
02/01/2013 49.00p 60.00p 49.00p 58.00p 43295
31/12/2012 49.00p 49.60p 48.08p 49.00p 30425
28/12/2012 49.00p 49.60p 48.00p 49.00p 21879
27/12/2012 49.00p 49.40p 48.40p 49.00p 7953
24/12/2012 49.00p 50.00p 48.80p 49.00p 21705
21/12/2012 54.00p 54.00p 48.00p 49.00p 105584
20/12/2012 54.00p 54.00p 52.00p 54.00p 6255
19/12/2012 55.00p 55.00p 52.00p 54.00p 7450
18/12/2012 55.00p 56.00p 52.04p 55.00p 23650
17/12/2012 53.00p 58.00p 53.00p 55.00p 100040
14/12/2012 49.00p 54.65p 49.00p 53.00p 1117778
13/12/2012 42.00p 50.05p 42.00p 49.00p 191805
12/12/2012 40.60p 42.00p 40.25p 40.60p 25000
11/12/2012 43.00p 43.60p 40.00p 40.60p 22063
10/12/2012 39.00p 43.00p 38.20p 43.00p 61348
07/12/2012 35.00p 38.00p 35.00p 35.40p 13543
06/12/2012 35.00p 35.20p 34.00p 35.00p 290
05/12/2012 35.40p 36.00p 34.10p 35.00p 31868
04/12/2012 36.60p 36.60p 34.40p 35.40p 24750
03/12/2012 37.00p 37.00p 36.00p 36.60p 5850
30/11/2012 37.00p 37.00p 36.00p 37.00p 27427
29/11/2012 37.00p 37.00p 36.00p 37.00p 1401
28/11/2012 37.00p 37.00p 36.68p 37.00p 0
27/11/2012 37.00p 37.00p 36.68p 37.00p 0
26/11/2012 37.00p 37.00p 36.68p 37.00p 0
23/11/2012 37.00p 37.00p 36.68p 37.00p 50
22/11/2012 37.40p 37.40p 36.20p 37.00p 5213
21/11/2012 38.40p 38.40p 36.80p 37.40p 2500
20/11/2012 38.40p 38.40p 36.80p 38.40p 375
19/11/2012 38.40p 39.00p 38.00p 38.40p 0
16/11/2012 39.00p 39.00p 38.00p 38.40p 4980
15/11/2012 39.00p 39.00p 38.00p 39.00p 8
14/11/2012 39.40p 39.40p 37.25p 39.00p 13750
13/11/2012 39.40p 39.40p 38.80p 39.40p 23394
12/11/2012 39.40p 39.40p 38.20p 39.40p 9196
09/11/2012 39.40p 39.40p 38.80p 39.40p 2500
08/11/2012 39.00p 39.40p 38.00p 39.40p 34719
07/11/2012 39.00p 39.10p 38.40p 39.00p 14000
06/11/2012 39.00p 39.60p 39.00p 39.00p 775
05/11/2012 41.00p 42.00p 38.20p 39.00p 26575
02/11/2012 41.00p 42.00p 41.00p 41.00p 2113
01/11/2012 41.00p 44.80p 41.00p 41.00p 7772
31/10/2012 41.00p 42.00p 40.80p 41.00p 800
30/10/2012 41.00p 42.00p 40.80p 41.00p 2648
29/10/2012 43.00p 43.00p 40.60p 41.00p 14425
26/10/2012 43.00p 43.56p 42.40p 43.00p 0
25/10/2012 43.00p 43.56p 42.40p 43.00p 8462
24/10/2012 43.00p 43.32p 42.40p 43.00p 1466
23/10/2012 40.00p 45.10p 39.60p 43.00p 105097
22/10/2012 36.40p 40.00p 35.20p 40.00p 84613
19/10/2012 36.40p 36.40p 35.20p 36.40p 4773
18/10/2012 36.40p 36.40p 35.20p 36.40p 1250
17/10/2012 35.20p 36.40p 34.96p 36.40p 13309
16/10/2012 35.20p 36.40p 35.04p 35.20p 5499
15/10/2012 35.20p 36.00p 35.16p 35.20p 1281
12/10/2012 34.60p 35.20p 34.36p 35.20p 21623
11/10/2012 34.60p 34.60p 34.36p 34.60p 0
10/10/2012 34.60p 34.60p 34.36p 34.60p 2500
09/10/2012 34.60p 35.20p 34.36p 34.60p 25559
08/10/2012 34.60p 34.80p 34.00p 34.60p 5027
05/10/2012 34.20p 34.80p 34.00p 34.60p 30856
04/10/2012 34.20p 34.20p 33.26p 34.20p 31713
03/10/2012 34.20p 34.20p 33.20p 34.20p 2571
02/10/2012 33.00p 33.00p 32.40p 33.00p 2500
01/10/2012 33.00p 33.00p 32.40p 33.00p 9625
28/09/2012 33.00p 33.00p 32.40p 33.00p 4706
27/09/2012 33.00p 33.00p 32.40p 33.00p 1675
26/09/2012 33.20p 33.20p 32.40p 33.00p 13750
25/09/2012 33.20p 33.60p 33.20p 33.20p 762
24/09/2012 33.20p 33.20p 32.56p 33.20p 4254
21/09/2012 33.20p 33.60p 32.56p 33.20p 13301
20/09/2012 32.40p 33.20p 32.00p 33.20p 30000
19/09/2012 33.00p 33.00p 32.40p 32.40p 35764
18/09/2012 34.60p 34.60p 32.80p 33.00p 34647
17/09/2012 35.00p 35.00p 34.00p 34.60p 20932
14/09/2012 35.00p 35.18p 35.00p 35.00p 6890
13/09/2012 35.40p 35.60p 35.00p 35.00p 19530
12/09/2012 35.40p 35.40p 35.12p 35.40p 1029
11/09/2012 35.40p 35.40p 35.03p 35.40p 258
10/09/2012 35.40p 35.94p 35.00p 35.40p 26014
07/09/2012 35.20p 36.00p 34.84p 35.40p 47312
06/09/2012 34.80p 35.20p 34.60p 35.20p 48086
05/09/2012 34.40p 34.80p 34.28p 34.80p 8125
04/09/2012 35.00p 35.00p 34.40p 34.40p 17770
03/09/2012 35.00p 35.08p 34.80p 35.00p 9813
31/08/2012 35.00p 35.20p 35.00p 35.00p 12886
30/08/2012 35.00p 35.20p 34.80p 35.00p 86639
29/08/2012 35.60p 35.60p 34.10p 35.00p 71717
28/08/2012 31.40p 37.60p 31.40p 35.60p 138586
24/08/2012 29.00p 36.00p 29.00p 31.40p 285448
23/08/2012 23.80p 23.84p 23.80p 23.80p 3750
22/08/2012 23.80p 24.68p 23.70p 23.80p 5850
21/08/2012 23.40p 24.00p 23.20p 23.80p 40444
20/08/2012 23.40p 24.00p 23.24p 23.40p 38746
17/08/2012 23.40p 23.60p 22.80p 23.40p 0
16/08/2012 23.40p 23.60p 22.80p 23.40p 23757
15/08/2012 23.40p 23.40p 23.22p 23.40p 528
14/08/2012 23.40p 24.00p 23.40p 23.40p 6250
13/08/2012 23.20p 24.00p 23.20p 23.40p 24287
10/08/2012 23.00p 24.00p 22.36p 23.20p 0
09/08/2012 22.40p 24.00p 22.36p 23.00p 7662
08/08/2012 22.40p 22.40p 22.34p 22.40p 2500
07/08/2012 22.40p 22.48p 22.28p 22.40p 20900
06/08/2012 22.40p 22.40p 22.00p 22.40p 26500
03/08/2012 22.40p 22.40p 22.00p 22.40p 0
02/08/2012 22.40p 22.40p 22.00p 22.40p 0
01/08/2012 22.40p 22.40p 22.00p 22.40p 0
31/07/2012 22.40p 22.40p 22.00p 22.40p 0
30/07/2012 22.40p 22.40p 22.00p 22.40p 4238
27/07/2012 22.40p 22.40p 22.08p 22.40p 217
26/07/2012 22.40p 22.40p 22.20p 22.40p 2250
25/07/2012 22.40p 22.52p 22.00p 22.40p 8511
24/07/2012 22.40p 22.60p 22.20p 22.40p 0

*Close Price adjusted for both dividends and splits