Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
12/06/2015 58.00p 60.00p 56.80p 58.00p 13500
11/06/2015 59.00p 62.00p 56.00p 58.00p 10559
10/06/2015 59.00p 60.00p 59.00p 59.00p 1250
09/06/2015 52.00p 62.00p 52.00p 59.00p 48986
08/06/2015 52.00p 54.00p 52.00p 52.00p 5785
05/06/2015 52.00p 52.00p 51.00p 52.00p 2162
04/06/2015 52.00p 52.80p 51.00p 52.00p 659
03/06/2015 52.00p 52.00p 52.00p 52.00p 0
02/06/2015 53.00p 54.00p 52.00p 52.00p 11487
01/06/2015 53.00p 54.00p 53.00p 53.00p 5458
29/05/2015 53.00p 53.90p 52.00p 53.00p 1500
28/05/2015 51.00p 53.20p 51.00p 53.00p 12050
27/05/2015 50.00p 52.00p 48.80p 51.00p 21962
26/05/2015 50.00p 51.60p 48.84p 50.00p 12237
22/05/2015 50.00p 51.96p 48.80p 50.00p 54669
21/05/2015 55.00p 55.00p 50.00p 50.00p 60294
20/05/2015 50.00p 50.00p 48.00p 48.00p 17500
19/05/2015 50.00p 50.70p 48.40p 50.00p 31619
18/05/2015 48.00p 50.70p 48.00p 50.00p 13177
15/05/2015 47.00p 49.60p 47.00p 48.00p 2799
14/05/2015 49.00p 50.70p 47.00p 47.00p 656
13/05/2015 48.00p 49.96p 47.96p 49.00p 14801
12/05/2015 50.00p 51.18p 47.00p 47.00p 37968
11/05/2015 50.00p 50.00p 48.00p 50.00p 26250
08/05/2015 52.00p 52.00p 50.00p 50.00p 8174
07/05/2015 52.00p 55.20p 50.00p 52.00p 3638
06/05/2015 51.00p 55.60p 50.00p 52.00p 15774
05/05/2015 49.00p 54.80p 48.00p 51.00p 29489
01/05/2015 48.00p 50.14p 48.00p 49.00p 26875
30/04/2015 48.00p 48.00p 46.80p 48.00p 25839
29/04/2015 48.00p 50.00p 44.40p 48.00p 40920
28/04/2015 56.00p 57.16p 54.20p 56.00p 4131
27/04/2015 56.00p 57.16p 56.00p 56.00p 3071
24/04/2015 58.00p 58.00p 54.00p 56.00p 21069
23/04/2015 58.00p 59.16p 58.00p 58.00p 44
22/04/2015 58.00p 58.00p 57.00p 58.00p 2500
21/04/2015 58.00p 59.17p 56.40p 58.00p 179
20/04/2015 58.00p 64.00p 56.02p 58.00p 5170
17/04/2015 58.00p 58.00p 58.00p 58.00p 0
16/04/2015 58.00p 58.00p 56.00p 58.00p 625
15/04/2015 58.00p 59.20p 58.00p 58.00p 884
14/04/2015 58.00p 58.00p 56.40p 58.00p 1250
13/04/2015 58.00p 59.14p 56.40p 58.00p 3217
10/04/2015 58.00p 58.00p 56.40p 58.00p 1125
09/04/2015 58.00p 59.16p 56.42p 58.00p 1304
08/04/2015 58.00p 59.20p 56.20p 58.00p 1336
07/04/2015 58.00p 60.00p 56.00p 58.00p 18633
02/04/2015 60.00p 60.00p 56.00p 58.00p 43104
01/04/2015 60.00p 60.00p 56.40p 60.00p 750
31/03/2015 60.00p 60.00p 56.40p 60.00p 250
30/03/2015 60.00p 61.36p 56.40p 60.00p 7417
27/03/2015 60.00p 60.00p 56.60p 60.00p 547
26/03/2015 58.00p 60.00p 56.00p 60.00p 54721
25/03/2015 58.00p 59.60p 54.00p 58.00p 5216
24/03/2015 58.00p 59.60p 56.40p 58.00p 3011
23/03/2015 58.00p 60.00p 56.00p 58.00p 11207
20/03/2015 55.00p 55.60p 55.00p 55.00p 250
19/03/2015 55.00p 55.20p 52.00p 55.00p 24432
18/03/2015 54.00p 56.80p 52.00p 55.00p 33109
17/03/2015 54.00p 54.00p 53.20p 54.00p 1899
16/03/2015 54.00p 55.00p 52.84p 54.00p 2107
13/03/2015 54.00p 55.20p 54.00p 54.00p 822
12/03/2015 54.00p 54.00p 52.80p 54.00p 699
11/03/2015 54.00p 55.60p 52.60p 54.00p 20747
10/03/2015 57.00p 57.60p 50.80p 54.00p 52650
09/03/2015 57.00p 57.00p 56.45p 57.00p 1779
06/03/2015 57.00p 58.00p 56.40p 57.00p 19000
05/03/2015 57.00p 57.00p 57.00p 57.00p 0
04/03/2015 57.00p 57.00p 56.00p 57.00p 34678
03/03/2015 58.00p 58.00p 56.00p 57.00p 16400
02/03/2015 61.00p 63.00p 57.42p 58.00p 16494
27/02/2015 63.00p 65.00p 58.24p 61.00p 14400
26/02/2015 61.00p 66.00p 59.20p 63.00p 33873
25/02/2015 61.00p 62.00p 61.00p 61.00p 121
24/02/2015 61.00p 63.00p 57.00p 61.00p 4319
23/02/2015 58.00p 63.80p 58.00p 61.00p 14711
20/02/2015 61.00p 63.20p 58.00p 58.00p 298
19/02/2015 61.00p 66.00p 60.00p 61.00p 96226
18/02/2015 63.00p 63.00p 60.90p 61.00p 2401
17/02/2015 61.00p 63.00p 60.40p 63.00p 4237
16/02/2015 63.00p 64.80p 60.40p 61.00p 9555
13/02/2015 62.00p 64.80p 61.60p 63.00p 106869
12/02/2015 58.00p 63.00p 58.00p 62.00p 17659
11/02/2015 58.00p 58.40p 58.00p 58.00p 521
10/02/2015 58.00p 58.80p 56.40p 58.00p 7058
09/02/2015 57.00p 59.20p 55.20p 58.00p 1370
06/02/2015 55.00p 56.00p 54.80p 55.00p 22882
05/02/2015 55.00p 56.00p 55.00p 55.00p 7500
04/02/2015 57.00p 57.00p 56.00p 56.00p 4154
03/02/2015 57.00p 57.00p 56.00p 57.00p 2810
02/02/2015 57.00p 58.00p 57.00p 57.00p 3704
30/01/2015 58.00p 60.00p 56.00p 58.00p 2573
29/01/2015 59.00p 60.80p 56.63p 58.00p 7976
28/01/2015 59.00p 61.20p 52.00p 59.00p 7034
27/01/2015 62.00p 62.27p 56.00p 59.00p 16591
26/01/2015 61.00p 62.00p 60.08p 62.00p 20688
23/01/2015 53.00p 64.00p 51.60p 61.00p 70647
22/01/2015 55.00p 55.00p 51.60p 53.00p 19044
21/01/2015 54.00p 54.00p 52.00p 52.00p 2006
20/01/2015 54.00p 54.00p 52.00p 54.00p 8649
19/01/2015 54.00p 54.00p 52.08p 54.00p 4250
16/01/2015 55.00p 55.20p 52.00p 54.00p 32879
15/01/2015 55.00p 55.20p 54.00p 55.00p 2031
14/01/2015 59.00p 59.00p 56.00p 57.00p 16795
13/01/2015 59.00p 59.00p 56.00p 59.00p 6250
12/01/2015 59.00p 59.00p 58.00p 59.00p 1757
09/01/2015 59.00p 59.60p 59.00p 59.00p 375
08/01/2015 59.00p 59.36p 58.60p 59.00p 4000
07/01/2015 58.00p 59.00p 56.20p 59.00p 4387
06/01/2015 61.00p 61.00p 56.00p 58.00p 10538
05/01/2015 61.00p 61.60p 60.00p 61.00p 15393
02/01/2015 62.00p 62.80p 60.00p 61.00p 6524
31/12/2014 62.00p 62.00p 62.00p 62.00p 0
30/12/2014 61.00p 63.00p 60.00p 62.00p 13634
29/12/2014 61.00p 61.20p 61.00p 61.00p 7500
24/12/2014 61.00p 61.00p 61.00p 61.00p 0
23/12/2014 63.00p 68.00p 58.40p 61.00p 14844
22/12/2014 63.00p 63.00p 58.80p 63.00p 23124
19/12/2014 63.00p 71.00p 63.00p 63.00p 6704
18/12/2014 63.00p 64.00p 62.00p 63.00p 7531
17/12/2014 64.00p 66.00p 63.00p 63.00p 52
16/12/2014 63.00p 66.00p 61.20p 64.00p 1459
15/12/2014 67.00p 67.00p 63.00p 63.00p 6439
12/12/2014 67.00p 67.00p 66.00p 67.00p 75
11/12/2014 67.00p 67.00p 66.00p 67.00p 981
10/12/2014 67.00p 67.98p 62.00p 67.00p 13446
09/12/2014 71.00p 71.00p 66.80p 67.00p 19863
08/12/2014 71.00p 78.00p 70.00p 71.00p 15730
05/12/2014 71.00p 71.70p 70.00p 71.00p 16905
04/12/2014 71.00p 71.60p 70.50p 71.00p 1923
03/12/2014 71.00p 71.00p 71.00p 71.00p 0
02/12/2014 71.00p 71.86p 70.00p 71.00p 11873
01/12/2014 70.00p 71.63p 68.60p 71.00p 23583
28/11/2014 70.00p 71.00p 68.80p 70.00p 66535
27/11/2014 70.00p 71.00p 68.40p 70.00p 19586
26/11/2014 70.00p 71.33p 68.60p 70.00p 21318
25/11/2014 69.00p 78.00p 66.30p 70.00p 63576
24/11/2014 66.00p 66.80p 60.00p 66.00p 36452
21/11/2014 68.00p 69.00p 64.00p 66.00p 42586
20/11/2014 70.00p 70.80p 66.00p 68.00p 20510
19/11/2014 70.00p 71.60p 68.00p 70.00p 17777
18/11/2014 71.00p 71.60p 68.00p 70.00p 19125
17/11/2014 71.00p 76.00p 71.00p 71.00p 3884
14/11/2014 71.00p 71.00p 68.80p 71.00p 4062
13/11/2014 71.00p 75.80p 68.80p 71.00p 7654
12/11/2014 71.00p 71.80p 68.80p 71.00p 6400
11/11/2014 72.00p 72.40p 68.80p 71.00p 8858
10/11/2014 72.00p 72.00p 70.00p 72.00p 2000
07/11/2014 72.00p 74.00p 69.20p 72.00p 17370
06/11/2014 72.00p 72.40p 70.00p 72.00p 6059
05/11/2014 73.00p 80.00p 69.00p 72.00p 19445
04/11/2014 72.00p 74.00p 68.40p 73.00p 2151
03/11/2014 72.00p 76.00p 66.00p 72.00p 14752
31/10/2014 67.00p 76.00p 66.80p 72.00p 8866
30/10/2014 69.00p 69.00p 66.60p 67.00p 5050
29/10/2014 70.00p 73.84p 68.25p 69.00p 5990
28/10/2014 71.00p 74.00p 68.00p 70.00p 63617
27/10/2014 64.00p 71.00p 64.00p 71.00p 14358
24/10/2014 62.00p 66.00p 62.00p 64.00p 37896
23/10/2014 62.00p 63.12p 61.00p 62.00p 1486
22/10/2014 62.00p 64.00p 62.00p 62.00p 11816
21/10/2014 62.00p 64.00p 60.80p 62.00p 25347
20/10/2014 62.00p 62.00p 60.00p 62.00p 8432
17/10/2014 62.00p 62.00p 60.00p 62.00p 34083
16/10/2014 65.00p 65.00p 60.08p 62.00p 6079
15/10/2014 65.00p 65.00p 64.00p 65.00p 1401
14/10/2014 65.00p 65.00p 64.00p 65.00p 9585
13/10/2014 67.00p 68.00p 64.00p 65.00p 31787
10/10/2014 68.00p 68.00p 66.00p 68.00p 13376
09/10/2014 68.00p 68.00p 68.00p 68.00p 0
08/10/2014 68.00p 68.44p 66.00p 68.00p 5376
07/10/2014 67.00p 68.00p 66.00p 68.00p 15871
06/10/2014 72.00p 72.00p 66.00p 67.00p 45146
03/10/2014 72.00p 72.00p 71.20p 72.00p 404
02/10/2014 72.00p 72.00p 70.00p 72.00p 739
01/10/2014 76.00p 76.00p 70.02p 72.00p 11406
30/09/2014 76.00p 76.00p 74.00p 76.00p 16009
29/09/2014 76.00p 76.00p 68.00p 76.00p 10031
26/09/2014 77.00p 77.00p 74.00p 76.00p 8505
25/09/2014 77.00p 77.00p 74.00p 77.00p 2371
24/09/2014 76.00p 77.00p 76.00p 77.00p 6431
23/09/2014 82.00p 82.00p 72.00p 76.00p 90714
22/09/2014 82.00p 82.00p 80.00p 82.00p 13097
19/09/2014 82.00p 82.00p 78.00p 82.00p 99746
18/09/2014 95.00p 95.00p 80.00p 82.00p 34543
17/09/2014 81.00p 84.00p 78.00p 83.00p 97698
16/09/2014 81.00p 84.00p 78.00p 81.00p 8756
15/09/2014 81.00p 81.00p 78.60p 81.00p 1039
12/09/2014 81.00p 81.80p 78.60p 81.00p 2727
11/09/2014 81.00p 81.80p 80.80p 81.00p 1014
10/09/2014 80.00p 82.40p 77.22p 81.00p 21269
09/09/2014 80.00p 82.80p 77.20p 80.00p 4066
08/09/2014 73.00p 84.00p 73.00p 80.00p 15616
05/09/2014 69.00p 75.40p 68.80p 73.00p 21905
04/09/2014 68.00p 70.00p 67.20p 69.00p 7141
03/09/2014 68.00p 68.40p 68.00p 68.00p 9800
02/09/2014 67.00p 68.40p 65.20p 68.00p 14867
01/09/2014 67.00p 67.00p 64.93p 67.00p 1656
29/08/2014 67.00p 67.00p 67.00p 67.00p 0
28/08/2014 67.00p 68.60p 67.00p 67.00p 12504

*Close Price adjusted for both dividends and splits